Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.813 | 7.924 | 7.771 | 7.884 | 765,414 | +0.06(+0.83%) |
May 30, 2006 | 8.115 | 8.115 | 7.813 | 7.819 | 304,542 | -0.35(-4.23%) |
May 26, 2006 | 7.924 | 8.218 | 7.924 | 8.165 | 557,236 | +0.27(+3.49%) |
May 25, 2006 | 7.838 | 7.953 | 7.756 | 7.890 | 557,498 | +0.05(+0.66%) |
May 24, 2006 | 7.958 | 7.979 | 7.680 | 7.838 | 580,542 | -0.14(-1.75%) |
May 23, 2006 | 8.058 | 8.186 | 7.970 | 7.978 | 433,639 | -0.03(-0.41%) |
May 22, 2006 | 7.997 | 8.084 | 7.926 | 8.010 | 600,181 | -0.01(-0.17%) |
May 19, 2006 | 8.172 | 8.191 | 7.924 | 8.023 | 647,316 | -0.12(-1.52%) |
May 18, 2006 | 8.197 | 8.354 | 8.148 | 8.148 | 444,899 | -0.03(-0.37%) |
May 17, 2006 | 8.356 | 8.380 | 8.138 | 8.178 | 703,616 | -0.22(-2.66%) |
May 16, 2006 | 8.300 | 8.438 | 8.300 | 8.401 | 372,887 | +0.15(+1.76%) |
May 15, 2006 | 8.211 | 8.325 | 8.134 | 8.256 | 563,521 | +0.05(+0.60%) |
May 12, 2006 | 8.369 | 8.415 | 8.176 | 8.207 | 498,318 | -0.21(-2.47%) |
May 11, 2006 | 8.678 | 8.715 | 8.411 | 8.415 | 296,424 | -0.26(-3.04%) |
May 10, 2006 | 8.791 | 8.839 | 8.621 | 8.678 | 332,299 | -0.11(-1.28%) |
May 09, 2006 | 8.831 | 8.907 | 8.759 | 8.791 | 243,529 | -0.04(-0.45%) |
May 08, 2006 | 8.865 | 8.900 | 8.810 | 8.831 | 282,546 | -0.08(-0.86%) |
May 05, 2006 | 8.665 | 9.075 | 8.634 | 8.907 | 906,819 | +0.26(+3.03%) |
May 04, 2006 | 8.602 | 8.686 | 8.602 | 8.646 | 317,373 | +0.04(+0.51%) |
May 03, 2006 | 8.590 | 8.653 | 8.566 | 8.602 | 319,468 | -0.05(-0.55%) |
May 02, 2006 | 8.592 | 8.657 | 8.505 | 8.650 | 560,902 | +0.09(+1.03%) |
May 01, 2006 | 8.592 | 8.759 | 8.508 | 8.562 | 507,745 | -0.04(-0.51%) |
Apr 28, 2006 | 8.550 | 8.678 | 8.514 | 8.606 | 332,823 | +0.01(+0.16%) |
Apr 27, 2006 | 8.726 | 8.757 | 8.566 | 8.592 | 475,274 | -0.17(-1.92%) |
Apr 26, 2006 | 8.785 | 8.869 | 8.749 | 8.760 | 470,299 | +0.01(+0.15%) |
Apr 25, 2006 | 8.799 | 8.888 | 8.726 | 8.747 | 555,927 | -0.02(-0.26%) |
Apr 24, 2006 | 8.927 | 8.927 | 8.709 | 8.770 | 734,515 | -0.23(-2.50%) |
Apr 21, 2006 | 9.127 | 9.156 | 8.901 | 8.995 | 1,052,674 | +0.10(+1.16%) |
Apr 20, 2006 | 8.493 | 9.005 | 8.401 | 8.892 | 2,325,573 | +0.66(+8.05%) |
Apr 19, 2006 | 8.209 | 8.274 | 8.140 | 8.230 | 579,756 | +0.05(+0.63%) |
Apr 18, 2006 | 7.995 | 8.178 | 7.979 | 8.178 | 502,508 | +0.19(+2.32%) |
Apr 17, 2006 | 7.884 | 8.000 | 7.884 | 7.993 | 350,367 | +0.07(+0.84%) |
Apr 13, 2006 | 7.886 | 7.964 | 7.771 | 7.926 | 368,174 | +0.04(+0.51%) |
Apr 12, 2006 | 7.743 | 7.886 | 7.735 | 7.886 | 265,263 | +0.15(+1.98%) |
Apr 11, 2006 | 7.905 | 7.905 | 7.716 | 7.733 | 345,130 | -0.17(-2.17%) |
Apr 10, 2006 | 7.934 | 7.943 | 7.790 | 7.905 | 536,026 | -0.04(-0.48%) |
Apr 07, 2006 | 7.924 | 7.979 | 7.886 | 7.943 | 1,141,968 | -0.01(-0.14%) |
Apr 06, 2006 | 7.747 | 7.958 | 7.737 | 7.955 | 670,883 | +0.21(+2.69%) |
Apr 05, 2006 | 7.689 | 8.090 | 7.680 | 7.747 | 231,745 | +0.03(+0.42%) |
Apr 04, 2006 | 7.699 | 7.768 | 7.638 | 7.714 | 499,889 | +0.01(+0.15%) |
Apr 03, 2006 | 7.695 | 7.810 | 7.655 | 7.703 | 703,878 | -0.03(-0.40%) |
Mar 31, 2006 | 7.638 | 7.741 | 7.603 | 7.733 | 1,150,348 | +0.30(+4.03%) |
Mar 30, 2006 | 7.283 | 7.433 | 7.254 | 7.433 | 271,024 | +0.15(+2.07%) |
Mar 29, 2006 | 7.231 | 7.334 | 7.229 | 7.283 | 275,476 | +0.02(+0.29%) |
Mar 28, 2006 | 7.263 | 7.292 | 7.225 | 7.262 | 142,451 | +0.03(+0.40%) |
Mar 27, 2006 | 7.262 | 7.265 | 7.170 | 7.233 | 159,210 | -0.06(-0.84%) |
Mar 24, 2006 | 7.237 | 7.346 | 7.237 | 7.294 | 171,779 | +0.09(+1.22%) |
Mar 23, 2006 | 7.237 | 7.262 | 7.158 | 7.206 | 240,386 | -0.09(-1.20%) |
Mar 22, 2006 | 7.071 | 7.294 | 7.071 | 7.294 | 336,751 | +0.23(+3.24%) |
Mar 21, 2006 | 7.221 | 7.252 | 7.032 | 7.065 | 543,358 | -0.19(-2.63%) |
Mar 20, 2006 | 7.233 | 7.307 | 7.221 | 7.256 | 181,730 | +0.02(+0.21%) |
Mar 17, 2006 | 7.304 | 7.323 | 7.233 | 7.241 | 520,052 | -0.02(-0.24%) |
Mar 16, 2006 | 7.252 | 7.361 | 7.208 | 7.258 | 256,884 | +0.03(+0.45%) |
Mar 15, 2006 | 7.241 | 7.254 | 7.179 | 7.225 | 220,223 | -0.03(-0.37%) |
Mar 14, 2006 | 7.137 | 7.256 | 7.072 | 7.252 | 151,878 | +0.14(+1.90%) |
Mar 13, 2006 | 7.189 | 7.239 | 7.090 | 7.116 | 148,212 | -0.09(-1.22%) |
Mar 10, 2006 | 7.046 | 7.204 | 7.038 | 7.204 | 328,633 | +0.20(+2.92%) |
Mar 09, 2006 | 7.187 | 7.189 | 6.988 | 7.000 | 281,760 | -0.20(-2.78%) |
Mar 08, 2006 | 7.065 | 7.216 | 7.065 | 7.200 | 222,842 | +0.11(+1.56%) |
Mar 07, 2006 | 7.071 | 7.132 | 7.065 | 7.090 | 133,548 | -0.03(-0.43%) |
Mar 06, 2006 | 7.149 | 7.325 | 7.086 | 7.120 | 283,593 | -0.21(-2.87%) |
Mar 03, 2006 | 7.208 | 7.380 | 7.199 | 7.330 | 196,656 | +0.10(+1.37%) |
Mar 02, 2006 | 7.403 | 7.410 | 7.208 | 7.231 | 316,326 | -0.20(-2.75%) |
Mar 01, 2006 | 7.332 | 7.628 | 7.326 | 7.435 | 252,432 | +0.11(+1.46%) |
Feb 28, 2006 | 7.309 | 7.367 | 7.256 | 7.328 | 291,711 | +0.02(+0.26%) |
Feb 27, 2006 | 7.361 | 7.416 | 7.294 | 7.309 | 124,906 | -0.03(-0.39%) |
Feb 24, 2006 | 7.237 | 7.388 | 7.212 | 7.338 | 198,489 | +0.04(+0.55%) |
Feb 23, 2006 | 7.370 | 7.370 | 7.275 | 7.298 | 412,428 | -0.15(-2.00%) |
Feb 22, 2006 | 7.271 | 7.451 | 7.271 | 7.447 | 519,790 | +0.21(+2.85%) |
Feb 21, 2006 | 7.330 | 7.388 | 7.239 | 7.241 | 570,853 | -0.11(-1.56%) |
Feb 17, 2006 | 7.372 | 7.409 | 7.275 | 7.355 | 424,212 | -0.12(-1.58%) |
Feb 16, 2006 | 7.107 | 7.521 | 7.097 | 7.473 | 1,104,261 | +0.40(+5.64%) |
Feb 15, 2006 | 7.126 | 7.162 | 7.065 | 7.074 | 314,231 | -0.08(-1.09%) |
Feb 14, 2006 | 7.065 | 7.157 | 6.962 | 7.153 | 257,931 | +0.11(+1.55%) |
Feb 13, 2006 | 7.137 | 7.141 | 6.988 | 7.044 | 236,720 | -0.13(-1.86%) |
Feb 10, 2006 | 6.969 | 7.208 | 6.969 | 7.178 | 385,195 | +0.19(+2.71%) |
Feb 09, 2006 | 7.000 | 7.118 | 6.969 | 6.988 | 272,071 | -0.01(-0.14%) |
Feb 08, 2006 | 6.977 | 7.027 | 6.931 | 6.998 | 632,128 | +0.02(+0.27%) |
Feb 07, 2006 | 7.078 | 7.132 | 6.964 | 6.979 | 278,094 | -0.14(-1.96%) |
Feb 06, 2006 | 7.084 | 7.172 | 7.065 | 7.118 | 231,745 | +0.01(+0.08%) |
Feb 03, 2006 | 7.084 | 7.210 | 7.067 | 7.113 | 123,859 | +0.03(+0.40%) |
Feb 02, 2006 | 7.227 | 7.229 | 7.080 | 7.084 | 619,821 | -0.11(-1.59%) |
Feb 01, 2006 | 7.231 | 7.231 | 7.141 | 7.199 | 488,367 | -0.03(-0.45%) |
Jan 31, 2006 | 7.134 | 7.256 | 7.116 | 7.231 | 464,276 | +0.10(+1.37%) |
Jan 30, 2006 | 7.103 | 7.170 | 7.093 | 7.134 | 177,802 | -0.01(-0.11%) |
Jan 27, 2006 | 7.206 | 7.233 | 7.115 | 7.141 | 279,142 | -0.06(-0.90%) |
Jan 26, 2006 | 7.170 | 7.216 | 7.143 | 7.206 | 488,891 | +0.05(+0.64%) |
Jan 25, 2006 | 7.097 | 7.178 | 7.088 | 7.160 | 223,627 | +0.02(+0.35%) |
Jan 24, 2006 | 7.122 | 7.174 | 7.092 | 7.136 | 405,096 | -0.01(-0.08%) |
Jan 23, 2006 | 7.029 | 7.174 | 6.922 | 7.141 | 675,335 | +0.10(+1.44%) |
Jan 20, 2006 | 7.134 | 7.160 | 7.036 | 7.040 | 461,396 | -0.04(-0.62%) |
Jan 19, 2006 | 6.885 | 7.103 | 6.874 | 7.084 | 450,659 | +0.23(+3.34%) |
Jan 18, 2006 | 6.859 | 6.897 | 6.838 | 6.855 | 434,686 | -0.00(-0.06%) |
Jan 17, 2006 | 6.874 | 6.903 | 6.702 | 6.859 | 597,301 | +0.22(+3.37%) |
Jan 13, 2006 | 6.668 | 6.702 | 6.578 | 6.635 | 353,772 | -0.04(-0.60%) |
Jan 12, 2006 | 6.591 | 6.738 | 6.557 | 6.675 | 426,307 | +0.09(+1.33%) |
Jan 11, 2006 | 6.620 | 6.620 | 6.511 | 6.588 | 370,531 | -0.03(-0.46%) |
Jan 10, 2006 | 6.433 | 6.631 | 6.408 | 6.618 | 409,024 | +0.15(+2.39%) |
Jan 09, 2006 | 6.446 | 6.496 | 6.437 | 6.463 | 414,261 | +0.02(+0.27%) |
Jan 06, 2006 | 6.253 | 6.446 | 6.242 | 6.446 | 551,214 | +0.21(+3.37%) |
Jan 05, 2006 | 6.267 | 6.267 | 6.225 | 6.236 | 325,753 | -0.02(-0.27%) |
Jan 04, 2006 | 6.169 | 6.301 | 6.166 | 6.253 | 395,407 | +0.08(+1.24%) |
Jan 03, 2006 | 6.328 | 6.339 | 6.158 | 6.177 | 381,267 | -0.12(-1.97%) |
Dec 30, 2005 | 6.171 | 6.337 | 6.101 | 6.301 | 351,939 | +0.08(+1.32%) |
Dec 29, 2005 | 6.484 | 6.484 | 6.202 | 6.219 | 433,900 | -0.21(-3.24%) |
Dec 28, 2005 | 6.332 | 6.435 | 6.305 | 6.427 | 175,445 | +0.12(+1.94%) |
Dec 27, 2005 | 6.437 | 6.500 | 6.295 | 6.305 | 152,140 | -0.13(-2.02%) |
Dec 23, 2005 | 6.423 | 6.448 | 6.412 | 6.435 | 98,982 | +0.02(+0.27%) |
Dec 22, 2005 | 6.431 | 6.454 | 6.377 | 6.418 | 396,978 | -0.02(-0.30%) |
Dec 21, 2005 | 6.412 | 6.490 | 6.377 | 6.437 | 265,263 | +0.05(+0.84%) |
Dec 20, 2005 | 6.351 | 6.446 | 6.303 | 6.383 | 188,800 | +0.01(+0.21%) |
Dec 19, 2005 | 6.458 | 6.458 | 6.314 | 6.370 | 206,607 | -0.10(-1.56%) |
Dec 16, 2005 | 6.511 | 6.547 | 6.471 | 6.471 | 373,673 | -0.06(-0.85%) |
Dec 15, 2005 | 6.568 | 6.586 | 6.479 | 6.526 | 360,842 | -0.05(-0.81%) |
Dec 14, 2005 | 6.473 | 6.597 | 6.465 | 6.580 | 321,825 | +0.09(+1.41%) |
Dec 13, 2005 | 6.473 | 6.515 | 6.440 | 6.488 | 308,470 | +0.01(+0.09%) |
Dec 12, 2005 | 6.540 | 6.557 | 6.469 | 6.482 | 235,935 | -0.05(-0.76%) |
Dec 09, 2005 | 6.607 | 6.624 | 6.492 | 6.532 | 157,639 | -0.06(-0.90%) |
Dec 08, 2005 | 6.576 | 6.668 | 6.530 | 6.591 | 257,669 | -0.00(-0.06%) |
Dec 07, 2005 | 6.511 | 6.595 | 6.473 | 6.595 | 451,969 | +0.12(+1.86%) |
Dec 06, 2005 | 6.618 | 6.626 | 6.473 | 6.475 | 418,713 | -0.13(-1.99%) |
Dec 05, 2005 | 6.635 | 6.654 | 6.574 | 6.607 | 351,415 | -0.02(-0.32%) |
Dec 02, 2005 | 6.752 | 6.752 | 6.618 | 6.628 | 328,371 | -0.11(-1.56%) |
Dec 01, 2005 | 6.607 | 6.778 | 6.588 | 6.733 | 275,999 | +0.15(+2.29%) |
Nov 30, 2005 | 6.540 | 6.595 | 6.492 | 6.582 | 420,022 | +0.03(+0.47%) |
Nov 29, 2005 | 6.511 | 6.595 | 6.536 | 6.551 | 275,999 | +0.04(+0.62%) |
Nov 28, 2005 | 6.626 | 6.630 | 6.481 | 6.511 | 411,904 | -0.09(-1.39%) |
Nov 25, 2005 | 6.645 | 6.664 | 6.589 | 6.603 | 69,392 | -0.06(-0.92%) |
Nov 23, 2005 | 6.769 | 6.924 | 6.660 | 6.664 | 238,292 | -0.13(-1.88%) |
Nov 22, 2005 | 6.792 | 6.838 | 6.725 | 6.792 | 275,999 | -0.02(-0.28%) |
Nov 21, 2005 | 6.683 | 6.820 | 6.653 | 6.811 | 201,108 | +0.14(+2.09%) |
Nov 18, 2005 | 6.763 | 6.777 | 6.662 | 6.672 | 166,542 | -0.07(-1.02%) |
Nov 17, 2005 | 6.530 | 6.757 | 6.530 | 6.740 | 319,730 | +0.22(+3.37%) |
Nov 16, 2005 | 6.607 | 6.626 | 6.471 | 6.521 | 197,965 | -0.07(-1.10%) |
Nov 15, 2005 | 6.616 | 6.664 | 6.551 | 6.593 | 221,271 | -0.03(-0.52%) |
Nov 14, 2005 | 6.693 | 6.693 | 6.599 | 6.628 | 130,929 | -0.08(-1.14%) |
Nov 11, 2005 | 6.714 | 6.750 | 6.685 | 6.704 | 119,407 | -0.03(-0.45%) |
Nov 10, 2005 | 6.721 | 6.750 | 6.578 | 6.735 | 198,227 | +0.03(+0.48%) |
Nov 09, 2005 | 6.664 | 6.748 | 6.599 | 6.702 | 337,798 | +0.04(+0.63%) |
Nov 08, 2005 | 6.568 | 6.681 | 6.519 | 6.660 | 296,948 | +0.02(+0.23%) |
Nov 07, 2005 | 6.616 | 6.685 | 6.607 | 6.645 | 254,527 | +0.03(+0.43%) |
Nov 04, 2005 | 6.631 | 6.693 | 6.553 | 6.616 | 366,603 | -0.02(-0.23%) |
Nov 03, 2005 | 6.683 | 6.714 | 6.607 | 6.631 | 511,673 | -0.05(-0.77%) |
Nov 02, 2005 | 6.588 | 6.693 | 6.582 | 6.683 | 407,976 | +0.04(+0.57%) |
Nov 01, 2005 | 6.683 | 6.683 | 6.551 | 6.645 | 225,722 | -0.04(-0.57%) |
Oct 31, 2005 | 6.664 | 6.775 | 6.664 | 6.683 | 459,563 | +0.03(+0.49%) |
Oct 28, 2005 | 6.591 | 6.725 | 6.555 | 6.651 | 366,079 | +0.08(+1.25%) |
Oct 27, 2005 | 6.721 | 6.763 | 6.549 | 6.568 | 331,252 | -0.15(-2.27%) |
Oct 26, 2005 | 6.788 | 6.866 | 6.712 | 6.721 | 325,753 | -0.11(-1.57%) |
Oct 25, 2005 | 6.864 | 6.916 | 6.750 | 6.828 | 331,513 | -0.14(-2.03%) |
Oct 24, 2005 | 6.654 | 6.979 | 6.628 | 6.969 | 512,196 | +0.41(+6.29%) |
Oct 21, 2005 | 6.538 | 6.578 | 6.505 | 6.557 | 139,309 | +0.04(+0.56%) |
Oct 20, 2005 | 6.664 | 6.664 | 6.446 | 6.521 | 232,792 | -0.18(-2.65%) |
Oct 19, 2005 | 6.544 | 6.754 | 6.482 | 6.698 | 219,961 | +0.15(+2.36%) |
Oct 18, 2005 | 6.578 | 6.597 | 6.492 | 6.544 | 286,474 | -0.03(-0.52%) |
Oct 17, 2005 | 6.664 | 6.673 | 6.498 | 6.578 | 284,641 | -0.11(-1.63%) |
Oct 14, 2005 | 6.456 | 6.687 | 6.442 | 6.687 | 378,124 | +0.28(+4.35%) |
Oct 13, 2005 | 6.511 | 6.521 | 6.263 | 6.408 | 457,206 | -0.13(-1.93%) |
Oct 12, 2005 | 6.404 | 6.534 | 6.368 | 6.534 | 286,997 | +0.14(+2.12%) |
Oct 11, 2005 | 6.505 | 6.519 | 6.398 | 6.398 | 305,328 | -0.11(-1.64%) |
Oct 10, 2005 | 6.794 | 6.794 | 6.452 | 6.505 | 181,992 | -0.11(-1.62%) |
Oct 07, 2005 | 6.595 | 6.618 | 6.473 | 6.612 | 288,830 | +0.04(+0.67%) |
Oct 06, 2005 | 6.626 | 6.673 | 6.507 | 6.568 | 347,749 | -0.04(-0.58%) |
Oct 05, 2005 | 6.778 | 6.778 | 6.551 | 6.607 | 683,714 | -0.19(-2.81%) |
Oct 04, 2005 | 6.683 | 6.883 | 6.681 | 6.798 | 218,128 | +0.09(+1.28%) |
Oct 03, 2005 | 6.874 | 6.899 | 6.689 | 6.712 | 348,534 | -0.14(-1.98%) |
Sep 30, 2005 | 6.798 | 6.872 | 6.752 | 6.847 | 369,221 | +0.04(+0.56%) |
Sep 29, 2005 | 6.714 | 6.809 | 6.675 | 6.809 | 282,546 | +0.12(+1.80%) |
Sep 28, 2005 | 6.601 | 6.702 | 6.588 | 6.689 | 355,866 | +0.12(+1.80%) |
Sep 27, 2005 | 6.549 | 6.664 | 6.530 | 6.570 | 380,743 | +0.00(+0.03%) |
Sep 26, 2005 | 6.515 | 6.599 | 6.458 | 6.568 | 289,878 | +0.09(+1.33%) |
Sep 23, 2005 | 6.494 | 6.523 | 6.416 | 6.482 | 462,443 | -0.01(-0.12%) |
Sep 22, 2005 | 6.511 | 6.540 | 6.416 | 6.490 | 498,056 | -0.04(-0.67%) |
Sep 21, 2005 | 6.647 | 6.647 | 6.534 | 6.534 | 279,927 | -0.12(-1.81%) |
Sep 20, 2005 | 6.778 | 6.807 | 6.641 | 6.654 | 293,020 | -0.13(-1.86%) |
Sep 19, 2005 | 6.702 | 6.780 | 6.685 | 6.780 | 451,183 | +0.09(+1.37%) |
Sep 16, 2005 | 6.683 | 6.771 | 6.645 | 6.689 | 1,017,323 | +0.05(+0.78%) |
Sep 15, 2005 | 6.712 | 6.780 | 6.582 | 6.637 | 613,274 | -0.25(-3.66%) |
Sep 14, 2005 | 6.836 | 6.901 | 6.798 | 6.889 | 304,542 | +0.07(+1.06%) |
Sep 13, 2005 | 6.893 | 6.903 | 6.792 | 6.817 | 316,849 | -0.09(-1.33%) |
Sep 12, 2005 | 6.910 | 7.103 | 6.903 | 6.908 | 486,796 | -0.00(-0.06%) |
Sep 09, 2005 | 6.918 | 6.941 | 6.872 | 6.912 | 177,540 | -0.01(-0.08%) |
Sep 08, 2005 | 6.903 | 7.009 | 6.857 | 6.918 | 293,544 | +0.09(+1.34%) |
Sep 07, 2005 | 6.773 | 6.887 | 6.742 | 6.826 | 895,559 | +0.03(+0.51%) |
Sep 06, 2005 | 6.521 | 6.855 | 6.519 | 6.792 | 453,802 | +0.30(+4.62%) |
Sep 02, 2005 | 6.591 | 6.591 | 6.473 | 6.492 | 171,779 | -0.08(-1.19%) |
Sep 01, 2005 | 6.597 | 6.607 | 6.540 | 6.570 | 278,880 | -0.02(-0.26%) |
Aug 31, 2005 | 6.521 | 6.591 | 6.418 | 6.588 | 331,252 | +0.07(+1.02%) |
Aug 30, 2005 | 6.568 | 6.568 | 6.482 | 6.521 | 272,857 | -0.12(-1.87%) |
Aug 29, 2005 | 6.473 | 6.645 | 6.473 | 6.645 | 126,478 | +0.15(+2.23%) |
Aug 26, 2005 | 6.555 | 6.565 | 6.484 | 6.500 | 202,417 | -0.00(-0.03%) |
Aug 25, 2005 | 6.521 | 6.557 | 6.494 | 6.502 | 102,910 | -0.03(-0.53%) |
Aug 24, 2005 | 6.511 | 6.578 | 6.492 | 6.536 | 279,403 | +0.01(+0.15%) |
Aug 23, 2005 | 6.635 | 6.635 | 6.511 | 6.526 | 391,479 | -0.14(-2.06%) |
Aug 22, 2005 | 6.630 | 6.664 | 6.607 | 6.664 | 288,569 | +0.05(+0.69%) |
Aug 19, 2005 | 6.633 | 6.679 | 6.597 | 6.618 | 128,049 | +0.00(+0.06%) |
Aug 18, 2005 | 6.542 | 6.698 | 6.492 | 6.614 | 406,405 | +0.07(+1.08%) |
Aug 17, 2005 | 6.448 | 6.563 | 6.397 | 6.544 | 308,732 | +0.05(+0.73%) |
Aug 16, 2005 | 6.553 | 6.553 | 6.484 | 6.496 | 202,417 | -0.04(-0.67%) |
Aug 15, 2005 | 6.526 | 6.597 | 6.454 | 6.540 | 487,058 | +0.04(+0.68%) |
Aug 12, 2005 | 6.673 | 6.687 | 6.456 | 6.496 | 541,263 | -0.19(-2.86%) |
Aug 11, 2005 | 6.746 | 6.746 | 6.626 | 6.687 | 554,880 | -0.07(-0.99%) |
Aug 10, 2005 | 6.710 | 6.784 | 6.628 | 6.754 | 320,254 | +0.09(+1.38%) |
Aug 09, 2005 | 6.727 | 6.742 | 6.609 | 6.662 | 164,971 | -0.05(-0.74%) |
Aug 08, 2005 | 6.677 | 6.746 | 6.677 | 6.712 | 290,402 | +0.06(+0.83%) |
Aug 05, 2005 | 6.792 | 6.801 | 6.645 | 6.656 | 399,859 | -0.14(-2.00%) |
Aug 04, 2005 | 6.721 | 6.801 | 6.714 | 6.792 | 381,005 | +0.05(+0.74%) |
Aug 03, 2005 | 6.664 | 6.788 | 6.662 | 6.742 | 458,515 | +0.03(+0.46%) |
Aug 02, 2005 | 6.637 | 6.756 | 6.616 | 6.712 | 682,929 | +0.10(+1.44%) |
Aug 01, 2005 | 6.547 | 6.673 | 6.547 | 6.616 | 1,222,097 | +0.12(+1.79%) |
Jul 29, 2005 | 6.607 | 6.612 | 6.454 | 6.500 | 704,401 | -0.10(-1.45%) |
Jul 28, 2005 | 6.523 | 6.595 | 6.492 | 6.595 | 1,506,215 | +0.09(+1.35%) |
Jul 27, 2005 | 6.540 | 6.597 | 6.492 | 6.507 | 1,465,888 | -0.04(-0.64%) |
Jul 26, 2005 | 6.645 | 6.696 | 6.540 | 6.549 | 1,193,031 | -0.07(-1.12%) |
Jul 25, 2005 | 6.731 | 6.740 | 6.565 | 6.624 | 990,875 | -0.26(-3.72%) |
Jul 22, 2005 | 6.693 | 6.925 | 6.693 | 6.880 | 558,284 | +0.26(+3.98%) |
Jul 21, 2005 | 7.103 | 7.115 | 6.549 | 6.616 | 451,707 | -0.39(-5.56%) |
Jul 20, 2005 | 6.549 | 7.036 | 6.549 | 7.006 | 379,434 | +0.48(+7.44%) |
Jul 19, 2005 | 6.521 | 6.609 | 6.484 | 6.521 | 174,136 | +0.06(+0.89%) |
Jul 18, 2005 | 6.549 | 6.580 | 6.460 | 6.463 | 403,525 | -0.10(-1.54%) |
Jul 15, 2005 | 6.482 | 6.565 | 6.379 | 6.565 | 177,802 | +0.05(+0.70%) |
Jul 14, 2005 | 6.530 | 6.576 | 6.498 | 6.519 | 162,352 | +0.00(+0.00%) |
Jul 13, 2005 | 6.515 | 6.536 | 6.444 | 6.519 | 182,515 | +0.03(+0.41%) |
Jul 12, 2005 | 6.530 | 6.568 | 6.492 | 6.492 | 146,379 | -0.08(-1.22%) |
Jul 11, 2005 | 6.700 | 6.704 | 6.572 | 6.572 | 263,168 | -0.14(-2.10%) |
Jul 08, 2005 | 6.557 | 6.714 | 6.534 | 6.714 | 158,163 | +0.17(+2.63%) |
Jul 07, 2005 | 6.427 | 6.588 | 6.330 | 6.542 | 211,844 | +0.04(+0.59%) |
Jul 06, 2005 | 6.505 | 6.683 | 6.496 | 6.503 | 201,893 | -0.00(-0.03%) |
Jul 05, 2005 | 6.339 | 6.505 | 6.293 | 6.505 | 257,669 | +0.18(+2.81%) |
Jul 01, 2005 | 6.330 | 6.355 | 6.267 | 6.328 | 137,738 | +0.01(+0.12%) |
Jun 30, 2005 | 6.358 | 6.377 | 6.288 | 6.320 | 138,523 | -0.02(-0.30%) |
Jun 29, 2005 | 6.381 | 6.400 | 6.292 | 6.339 | 168,899 | -0.04(-0.60%) |
Jun 28, 2005 | 6.381 | 6.416 | 6.351 | 6.377 | 260,288 | +0.03(+0.45%) |
Jun 27, 2005 | 6.330 | 6.376 | 6.301 | 6.349 | 120,979 | +0.05(+0.73%) |
Jun 24, 2005 | 6.358 | 6.385 | 6.282 | 6.303 | 332,823 | -0.06(-0.96%) |
Jun 23, 2005 | 6.488 | 6.502 | 6.360 | 6.364 | 179,635 | -0.14(-2.17%) |
Jun 22, 2005 | 6.511 | 6.635 | 6.400 | 6.505 | 395,669 | +0.03(+0.50%) |
Jun 21, 2005 | 6.330 | 6.540 | 6.326 | 6.473 | 290,402 | +0.13(+2.11%) |
Jun 20, 2005 | 6.301 | 6.385 | 6.293 | 6.339 | 190,895 | +0.00(+0.00%) |
Jun 17, 2005 | 6.377 | 6.442 | 6.301 | 6.339 | 382,576 | -0.06(-0.95%) |
Jun 16, 2005 | 6.381 | 6.452 | 6.353 | 6.400 | 210,796 | +0.02(+0.27%) |
Jun 15, 2005 | 6.324 | 6.395 | 6.301 | 6.383 | 303,233 | +0.07(+1.18%) |
Jun 14, 2005 | 6.288 | 6.314 | 6.234 | 6.309 | 350,629 | -0.01(-0.21%) |
Jun 13, 2005 | 6.122 | 6.339 | 6.064 | 6.322 | 334,394 | +0.20(+3.24%) |
Jun 10, 2005 | 6.045 | 6.125 | 5.996 | 6.124 | 290,402 | +0.08(+1.30%) |
Jun 09, 2005 | 5.881 | 6.064 | 5.843 | 6.045 | 363,722 | +0.14(+2.39%) |
Jun 08, 2005 | 6.017 | 6.030 | 5.871 | 5.904 | 169,946 | -0.15(-2.40%) |
Jun 07, 2005 | 5.847 | 6.080 | 5.847 | 6.049 | 261,073 | +0.23(+3.94%) |
Jun 06, 2005 | 5.681 | 5.824 | 5.681 | 5.820 | 152,925 | +0.02(+0.33%) |
Jun 03, 2005 | 5.833 | 5.833 | 5.671 | 5.801 | 140,094 | -0.03(-0.56%) |
Jun 02, 2005 | 5.732 | 5.833 | 5.700 | 5.833 | 150,569 | +0.10(+1.66%) |