Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.398 | 8.517 | 8.353 | 8.474 | 712,109 | +0.07(+0.83%) |
May 30, 2006 | 8.723 | 8.723 | 8.398 | 8.404 | 283,333 | -0.37(-4.23%) |
May 26, 2006 | 8.517 | 8.833 | 8.517 | 8.776 | 518,429 | +0.30(+3.49%) |
May 25, 2006 | 8.425 | 8.548 | 8.337 | 8.480 | 518,673 | +0.06(+0.66%) |
May 24, 2006 | 8.554 | 8.577 | 8.255 | 8.425 | 540,112 | -0.15(-1.75%) |
May 23, 2006 | 8.661 | 8.798 | 8.567 | 8.575 | 403,439 | -0.03(-0.41%) |
May 22, 2006 | 8.595 | 8.690 | 8.519 | 8.610 | 558,383 | -0.01(-0.17%) |
May 19, 2006 | 8.784 | 8.805 | 8.517 | 8.624 | 602,235 | -0.13(-1.52%) |
May 18, 2006 | 8.811 | 8.979 | 8.757 | 8.757 | 413,915 | -0.03(-0.37%) |
May 17, 2006 | 8.981 | 9.008 | 8.747 | 8.790 | 654,614 | -0.24(-2.66%) |
May 16, 2006 | 8.922 | 9.069 | 8.922 | 9.030 | 346,919 | +0.16(+1.76%) |
May 15, 2006 | 8.825 | 8.948 | 8.743 | 8.874 | 524,276 | +0.05(+0.60%) |
May 12, 2006 | 8.995 | 9.045 | 8.788 | 8.821 | 463,614 | -0.22(-2.47%) |
May 11, 2006 | 9.328 | 9.367 | 9.041 | 9.045 | 275,781 | -0.28(-3.04%) |
May 10, 2006 | 9.449 | 9.500 | 9.266 | 9.328 | 309,157 | -0.12(-1.28%) |
May 09, 2006 | 9.492 | 9.574 | 9.414 | 9.449 | 226,569 | -0.04(-0.45%) |
May 08, 2006 | 9.529 | 9.566 | 9.470 | 9.492 | 262,869 | -0.08(-0.86%) |
May 05, 2006 | 9.314 | 9.755 | 9.281 | 9.574 | 843,666 | +0.28(+3.03%) |
May 04, 2006 | 9.246 | 9.336 | 9.246 | 9.293 | 295,270 | +0.05(+0.51%) |
May 03, 2006 | 9.234 | 9.301 | 9.207 | 9.246 | 297,219 | -0.05(-0.55%) |
May 02, 2006 | 9.236 | 9.305 | 9.141 | 9.297 | 521,840 | +0.09(+1.03%) |
May 01, 2006 | 9.236 | 9.414 | 9.145 | 9.203 | 472,384 | -0.05(-0.51%) |
Apr 28, 2006 | 9.190 | 9.328 | 9.151 | 9.250 | 309,644 | +0.01(+0.16%) |
Apr 27, 2006 | 9.379 | 9.412 | 9.207 | 9.236 | 442,175 | -0.18(-1.92%) |
Apr 26, 2006 | 9.443 | 9.533 | 9.404 | 9.416 | 437,546 | +0.01(+0.15%) |
Apr 25, 2006 | 9.457 | 9.554 | 9.379 | 9.402 | 517,211 | -0.02(-0.26%) |
Apr 24, 2006 | 9.595 | 9.595 | 9.361 | 9.426 | 683,362 | -0.24(-2.50%) |
Apr 21, 2006 | 9.810 | 9.841 | 9.567 | 9.669 | 979,364 | +0.11(+1.16%) |
Apr 20, 2006 | 9.129 | 9.679 | 9.030 | 9.558 | 2,163,615 | +0.71(+8.05%) |
Apr 19, 2006 | 8.823 | 8.893 | 8.749 | 8.846 | 539,381 | +0.06(+0.63%) |
Apr 18, 2006 | 8.593 | 8.790 | 8.577 | 8.790 | 467,512 | +0.20(+2.32%) |
Apr 17, 2006 | 8.474 | 8.599 | 8.474 | 8.591 | 325,967 | +0.07(+0.84%) |
Apr 13, 2006 | 8.476 | 8.560 | 8.353 | 8.519 | 342,533 | +0.04(+0.51%) |
Apr 12, 2006 | 8.322 | 8.476 | 8.314 | 8.476 | 246,790 | +0.16(+1.98%) |
Apr 11, 2006 | 8.497 | 8.497 | 8.294 | 8.312 | 321,095 | -0.18(-2.17%) |
Apr 10, 2006 | 8.528 | 8.538 | 8.374 | 8.497 | 498,696 | -0.04(-0.48%) |
Apr 07, 2006 | 8.517 | 8.577 | 8.476 | 8.538 | 1,062,439 | -0.01(-0.14%) |
Apr 06, 2006 | 8.326 | 8.554 | 8.316 | 8.550 | 624,161 | +0.22(+2.69%) |
Apr 05, 2006 | 8.265 | 8.696 | 8.255 | 8.326 | 215,606 | +0.03(+0.42%) |
Apr 04, 2006 | 8.275 | 8.349 | 8.209 | 8.291 | 465,076 | +0.01(+0.15%) |
Apr 03, 2006 | 8.271 | 8.394 | 8.228 | 8.279 | 654,858 | -0.03(-0.40%) |
Mar 31, 2006 | 8.209 | 8.320 | 8.172 | 8.312 | 1,070,235 | +0.32(+4.03%) |
Mar 30, 2006 | 7.828 | 7.990 | 7.797 | 7.990 | 252,149 | +0.16(+2.07%) |
Mar 29, 2006 | 7.772 | 7.883 | 7.770 | 7.828 | 256,291 | +0.02(+0.29%) |
Mar 28, 2006 | 7.807 | 7.838 | 7.766 | 7.805 | 132,530 | +0.03(+0.40%) |
Mar 27, 2006 | 7.805 | 7.809 | 7.707 | 7.774 | 148,122 | -0.07(-0.84%) |
Mar 24, 2006 | 7.778 | 7.895 | 7.778 | 7.840 | 159,816 | +0.09(+1.22%) |
Mar 23, 2006 | 7.778 | 7.805 | 7.694 | 7.746 | 223,645 | -0.09(-1.20%) |
Mar 22, 2006 | 7.600 | 7.840 | 7.600 | 7.840 | 313,299 | +0.25(+3.24%) |
Mar 21, 2006 | 7.762 | 7.795 | 7.559 | 7.594 | 505,517 | -0.21(-2.63%) |
Mar 20, 2006 | 7.774 | 7.854 | 7.762 | 7.799 | 169,074 | +0.02(+0.21%) |
Mar 17, 2006 | 7.850 | 7.871 | 7.774 | 7.783 | 483,835 | -0.02(-0.24%) |
Mar 16, 2006 | 7.795 | 7.912 | 7.748 | 7.801 | 238,994 | +0.03(+0.45%) |
Mar 15, 2006 | 7.783 | 7.797 | 7.717 | 7.766 | 204,886 | -0.03(-0.37%) |
Mar 14, 2006 | 7.672 | 7.799 | 7.602 | 7.795 | 141,301 | +0.15(+1.90%) |
Mar 13, 2006 | 7.727 | 7.780 | 7.620 | 7.649 | 137,890 | -0.09(-1.22%) |
Mar 10, 2006 | 7.573 | 7.744 | 7.565 | 7.744 | 305,746 | +0.22(+2.92%) |
Mar 09, 2006 | 7.725 | 7.727 | 7.512 | 7.524 | 262,138 | -0.22(-2.78%) |
Mar 08, 2006 | 7.594 | 7.756 | 7.594 | 7.739 | 207,323 | +0.12(+1.56%) |
Mar 07, 2006 | 7.600 | 7.666 | 7.594 | 7.620 | 124,247 | -0.03(-0.43%) |
Mar 06, 2006 | 7.684 | 7.873 | 7.616 | 7.653 | 263,843 | -0.23(-2.87%) |
Mar 03, 2006 | 7.748 | 7.932 | 7.737 | 7.879 | 182,960 | +0.11(+1.37%) |
Mar 02, 2006 | 7.957 | 7.965 | 7.748 | 7.772 | 294,296 | -0.22(-2.75%) |
Mar 01, 2006 | 7.881 | 8.199 | 7.875 | 7.992 | 234,852 | +0.11(+1.46%) |
Feb 28, 2006 | 7.856 | 7.918 | 7.799 | 7.877 | 271,395 | +0.02(+0.26%) |
Feb 27, 2006 | 7.912 | 7.971 | 7.840 | 7.856 | 116,208 | -0.03(-0.39%) |
Feb 24, 2006 | 7.778 | 7.941 | 7.752 | 7.887 | 184,666 | +0.04(+0.55%) |
Feb 23, 2006 | 7.922 | 7.922 | 7.819 | 7.844 | 383,706 | -0.16(-2.00%) |
Feb 22, 2006 | 7.815 | 8.008 | 7.815 | 8.004 | 483,591 | +0.22(+2.85%) |
Feb 21, 2006 | 7.879 | 7.941 | 7.780 | 7.783 | 531,097 | -0.12(-1.56%) |
Feb 17, 2006 | 7.924 | 7.963 | 7.819 | 7.906 | 394,669 | -0.13(-1.58%) |
Feb 16, 2006 | 7.639 | 8.084 | 7.629 | 8.033 | 1,027,357 | +0.43(+5.64%) |
Feb 15, 2006 | 7.659 | 7.698 | 7.594 | 7.604 | 292,347 | -0.08(-1.09%) |
Feb 14, 2006 | 7.594 | 7.692 | 7.483 | 7.688 | 239,968 | +0.12(+1.55%) |
Feb 13, 2006 | 7.672 | 7.676 | 7.512 | 7.571 | 220,235 | -0.14(-1.86%) |
Feb 10, 2006 | 7.491 | 7.748 | 7.491 | 7.715 | 358,369 | +0.20(+2.70%) |
Feb 09, 2006 | 7.524 | 7.651 | 7.491 | 7.512 | 253,124 | -0.01(-0.14%) |
Feb 08, 2006 | 7.499 | 7.553 | 7.450 | 7.522 | 588,105 | +0.02(+0.27%) |
Feb 07, 2006 | 7.608 | 7.666 | 7.485 | 7.501 | 258,727 | -0.15(-1.96%) |
Feb 06, 2006 | 7.614 | 7.709 | 7.594 | 7.651 | 215,606 | +0.01(+0.08%) |
Feb 03, 2006 | 7.614 | 7.750 | 7.596 | 7.645 | 115,233 | +0.03(+0.40%) |
Feb 02, 2006 | 7.768 | 7.770 | 7.610 | 7.614 | 576,655 | -0.12(-1.59%) |
Feb 01, 2006 | 7.772 | 7.772 | 7.676 | 7.737 | 454,356 | -0.03(-0.45%) |
Jan 31, 2006 | 7.668 | 7.799 | 7.649 | 7.772 | 431,943 | +0.10(+1.37%) |
Jan 30, 2006 | 7.635 | 7.707 | 7.624 | 7.668 | 165,419 | -0.01(-0.11%) |
Jan 27, 2006 | 7.746 | 7.774 | 7.647 | 7.676 | 259,702 | -0.07(-0.90%) |
Jan 26, 2006 | 7.707 | 7.756 | 7.678 | 7.746 | 454,843 | +0.05(+0.64%) |
Jan 25, 2006 | 7.629 | 7.715 | 7.618 | 7.696 | 208,053 | +0.03(+0.35%) |
Jan 24, 2006 | 7.655 | 7.711 | 7.622 | 7.670 | 376,884 | -0.01(-0.08%) |
Jan 23, 2006 | 7.555 | 7.711 | 7.440 | 7.676 | 628,303 | +0.11(+1.44%) |
Jan 20, 2006 | 7.668 | 7.696 | 7.563 | 7.567 | 429,263 | -0.05(-0.62%) |
Jan 19, 2006 | 7.401 | 7.635 | 7.388 | 7.614 | 419,275 | +0.25(+3.34%) |
Jan 18, 2006 | 7.372 | 7.413 | 7.349 | 7.368 | 404,414 | -0.00(-0.06%) |
Jan 17, 2006 | 7.388 | 7.419 | 7.204 | 7.372 | 555,703 | +0.24(+3.37%) |
Jan 13, 2006 | 7.167 | 7.204 | 7.070 | 7.132 | 329,134 | -0.04(-0.60%) |
Jan 12, 2006 | 7.085 | 7.243 | 7.048 | 7.175 | 396,618 | +0.09(+1.33%) |
Jan 11, 2006 | 7.115 | 7.115 | 6.999 | 7.081 | 344,726 | -0.03(-0.46%) |
Jan 10, 2006 | 6.914 | 7.128 | 6.888 | 7.113 | 380,539 | +0.17(+2.39%) |
Jan 09, 2006 | 6.929 | 6.982 | 6.918 | 6.947 | 385,411 | +0.02(+0.27%) |
Jan 06, 2006 | 6.721 | 6.929 | 6.709 | 6.929 | 512,826 | +0.23(+3.37%) |
Jan 05, 2006 | 6.736 | 6.736 | 6.691 | 6.703 | 303,066 | -0.02(-0.27%) |
Jan 04, 2006 | 6.631 | 6.773 | 6.627 | 6.721 | 367,870 | +0.08(+1.24%) |
Jan 03, 2006 | 6.801 | 6.814 | 6.619 | 6.639 | 354,714 | -0.13(-1.97%) |
Dec 30, 2005 | 6.633 | 6.812 | 6.557 | 6.773 | 327,429 | +0.09(+1.32%) |
Dec 29, 2005 | 6.970 | 6.970 | 6.666 | 6.685 | 403,683 | -0.22(-3.24%) |
Dec 28, 2005 | 6.806 | 6.916 | 6.777 | 6.908 | 163,227 | +0.13(+1.94%) |
Dec 27, 2005 | 6.918 | 6.986 | 6.767 | 6.777 | 141,544 | -0.14(-2.02%) |
Dec 23, 2005 | 6.904 | 6.931 | 6.892 | 6.916 | 92,089 | +0.02(+0.27%) |
Dec 22, 2005 | 6.912 | 6.937 | 6.855 | 6.898 | 369,332 | -0.02(-0.30%) |
Dec 21, 2005 | 6.892 | 6.976 | 6.855 | 6.918 | 246,790 | +0.06(+0.84%) |
Dec 20, 2005 | 6.826 | 6.929 | 6.775 | 6.861 | 175,652 | +0.01(+0.21%) |
Dec 19, 2005 | 6.941 | 6.941 | 6.787 | 6.847 | 192,218 | -0.11(-1.56%) |
Dec 16, 2005 | 6.999 | 7.038 | 6.955 | 6.955 | 347,649 | -0.06(-0.85%) |
Dec 15, 2005 | 7.060 | 7.079 | 6.964 | 7.015 | 335,712 | -0.06(-0.81%) |
Dec 14, 2005 | 6.957 | 7.091 | 6.949 | 7.072 | 299,412 | +0.10(+1.41%) |
Dec 13, 2005 | 6.957 | 7.003 | 6.923 | 6.974 | 286,987 | +0.01(+0.09%) |
Dec 12, 2005 | 7.029 | 7.048 | 6.953 | 6.968 | 219,504 | -0.05(-0.76%) |
Dec 09, 2005 | 7.101 | 7.120 | 6.978 | 7.021 | 146,661 | -0.06(-0.90%) |
Dec 08, 2005 | 7.068 | 7.167 | 7.019 | 7.085 | 239,724 | -0.00(-0.06%) |
Dec 07, 2005 | 6.999 | 7.089 | 6.957 | 7.089 | 420,493 | +0.13(+1.86%) |
Dec 06, 2005 | 7.113 | 7.122 | 6.957 | 6.960 | 389,553 | -0.14(-1.99%) |
Dec 05, 2005 | 7.132 | 7.152 | 7.066 | 7.101 | 326,941 | -0.02(-0.32%) |
Dec 02, 2005 | 7.257 | 7.257 | 7.113 | 7.124 | 305,503 | -0.11(-1.56%) |
Dec 01, 2005 | 7.101 | 7.286 | 7.081 | 7.237 | 256,778 | +0.16(+2.29%) |
Nov 30, 2005 | 7.029 | 7.089 | 6.978 | 7.074 | 390,771 | +0.03(+0.47%) |
Nov 29, 2005 | 6.999 | 7.089 | 7.025 | 7.042 | 256,778 | +0.04(+0.62%) |
Nov 28, 2005 | 7.122 | 7.126 | 6.966 | 6.999 | 383,218 | -0.10(-1.39%) |
Nov 25, 2005 | 7.142 | 7.163 | 7.083 | 7.097 | 64,560 | -0.07(-0.92%) |
Nov 23, 2005 | 7.276 | 7.442 | 7.159 | 7.163 | 221,696 | -0.14(-1.88%) |
Nov 22, 2005 | 7.300 | 7.349 | 7.228 | 7.300 | 256,778 | -0.02(-0.28%) |
Nov 21, 2005 | 7.183 | 7.331 | 7.151 | 7.321 | 187,102 | +0.15(+2.09%) |
Nov 18, 2005 | 7.269 | 7.284 | 7.161 | 7.171 | 154,944 | -0.07(-1.02%) |
Nov 17, 2005 | 7.019 | 7.263 | 7.019 | 7.245 | 297,463 | +0.24(+3.37%) |
Nov 16, 2005 | 7.101 | 7.122 | 6.955 | 7.009 | 184,178 | -0.08(-1.10%) |
Nov 15, 2005 | 7.111 | 7.163 | 7.042 | 7.087 | 205,861 | -0.04(-0.52%) |
Nov 14, 2005 | 7.193 | 7.193 | 7.093 | 7.124 | 121,811 | -0.08(-1.14%) |
Nov 11, 2005 | 7.216 | 7.255 | 7.185 | 7.206 | 111,092 | -0.03(-0.45%) |
Nov 10, 2005 | 7.224 | 7.255 | 7.070 | 7.239 | 184,422 | +0.03(+0.48%) |
Nov 09, 2005 | 7.163 | 7.253 | 7.093 | 7.204 | 314,273 | +0.05(+0.63%) |
Nov 08, 2005 | 7.060 | 7.181 | 7.007 | 7.159 | 276,268 | +0.02(+0.23%) |
Nov 07, 2005 | 7.111 | 7.185 | 7.101 | 7.142 | 236,801 | +0.03(+0.43%) |
Nov 04, 2005 | 7.128 | 7.193 | 7.044 | 7.111 | 341,072 | -0.02(-0.23%) |
Nov 03, 2005 | 7.183 | 7.216 | 7.101 | 7.128 | 476,039 | -0.06(-0.77%) |
Nov 02, 2005 | 7.081 | 7.193 | 7.074 | 7.183 | 379,564 | +0.04(+0.57%) |
Nov 01, 2005 | 7.183 | 7.183 | 7.042 | 7.142 | 210,002 | -0.04(-0.57%) |
Oct 31, 2005 | 7.163 | 7.282 | 7.163 | 7.183 | 427,558 | +0.03(+0.49%) |
Oct 28, 2005 | 7.085 | 7.228 | 7.046 | 7.148 | 340,584 | +0.09(+1.25%) |
Oct 27, 2005 | 7.224 | 7.269 | 7.040 | 7.060 | 308,182 | -0.16(-2.27%) |
Oct 26, 2005 | 7.296 | 7.380 | 7.214 | 7.224 | 303,066 | -0.11(-1.57%) |
Oct 25, 2005 | 7.378 | 7.434 | 7.255 | 7.339 | 308,426 | -0.15(-2.03%) |
Oct 24, 2005 | 7.152 | 7.501 | 7.124 | 7.491 | 476,526 | +0.44(+6.29%) |
Oct 21, 2005 | 7.027 | 7.070 | 6.992 | 7.048 | 129,607 | +0.04(+0.56%) |
Oct 20, 2005 | 7.163 | 7.163 | 6.929 | 7.009 | 216,580 | -0.19(-2.65%) |
Oct 19, 2005 | 7.033 | 7.259 | 6.968 | 7.200 | 204,643 | +0.17(+2.36%) |
Oct 18, 2005 | 7.070 | 7.091 | 6.978 | 7.033 | 266,523 | -0.04(-0.52%) |
Oct 17, 2005 | 7.163 | 7.173 | 6.984 | 7.070 | 264,818 | -0.12(-1.63%) |
Oct 14, 2005 | 6.939 | 7.187 | 6.925 | 7.187 | 351,791 | +0.30(+4.35%) |
Oct 13, 2005 | 6.999 | 7.009 | 6.732 | 6.888 | 425,365 | -0.14(-1.93%) |
Oct 12, 2005 | 6.884 | 7.023 | 6.845 | 7.023 | 267,010 | +0.15(+2.12%) |
Oct 11, 2005 | 6.992 | 7.007 | 6.877 | 6.877 | 284,064 | -0.11(-1.64%) |
Oct 10, 2005 | 7.302 | 7.302 | 6.935 | 6.992 | 169,317 | -0.11(-1.62%) |
Oct 07, 2005 | 7.089 | 7.113 | 6.957 | 7.107 | 268,716 | +0.05(+0.67%) |
Oct 06, 2005 | 7.122 | 7.173 | 6.994 | 7.060 | 323,531 | -0.04(-0.58%) |
Oct 05, 2005 | 7.286 | 7.286 | 7.042 | 7.101 | 636,099 | -0.21(-2.81%) |
Oct 04, 2005 | 7.183 | 7.399 | 7.181 | 7.306 | 202,937 | +0.09(+1.28%) |
Oct 03, 2005 | 7.388 | 7.415 | 7.189 | 7.214 | 324,262 | -0.15(-1.98%) |
Sep 30, 2005 | 7.306 | 7.386 | 7.257 | 7.360 | 343,508 | +0.04(+0.56%) |
Sep 29, 2005 | 7.216 | 7.319 | 7.175 | 7.319 | 262,869 | +0.13(+1.80%) |
Sep 28, 2005 | 7.095 | 7.204 | 7.081 | 7.189 | 331,083 | +0.13(+1.80%) |
Sep 27, 2005 | 7.040 | 7.163 | 7.019 | 7.062 | 354,227 | +0.00(+0.03%) |
Sep 26, 2005 | 7.003 | 7.093 | 6.941 | 7.060 | 269,690 | +0.09(+1.33%) |
Sep 23, 2005 | 6.980 | 7.011 | 6.896 | 6.968 | 430,238 | -0.01(-0.12%) |
Sep 22, 2005 | 6.999 | 7.029 | 6.896 | 6.976 | 463,370 | -0.05(-0.67%) |
Sep 21, 2005 | 7.144 | 7.144 | 7.023 | 7.023 | 260,432 | -0.13(-1.81%) |
Sep 20, 2005 | 7.286 | 7.317 | 7.138 | 7.152 | 272,614 | -0.14(-1.86%) |
Sep 19, 2005 | 7.204 | 7.288 | 7.185 | 7.288 | 419,762 | +0.10(+1.37%) |
Sep 16, 2005 | 7.183 | 7.278 | 7.142 | 7.189 | 946,475 | +0.06(+0.78%) |
Sep 15, 2005 | 7.214 | 7.288 | 7.074 | 7.134 | 570,564 | -0.27(-3.66%) |
Sep 14, 2005 | 7.347 | 7.417 | 7.306 | 7.405 | 283,333 | +0.08(+1.06%) |
Sep 13, 2005 | 7.409 | 7.419 | 7.300 | 7.327 | 294,783 | -0.10(-1.33%) |
Sep 12, 2005 | 7.427 | 7.635 | 7.419 | 7.425 | 452,895 | -0.00(-0.06%) |
Sep 09, 2005 | 7.436 | 7.460 | 7.386 | 7.430 | 165,176 | -0.01(-0.08%) |
Sep 08, 2005 | 7.419 | 7.534 | 7.370 | 7.436 | 273,101 | +0.10(+1.34%) |
Sep 07, 2005 | 7.280 | 7.403 | 7.247 | 7.337 | 833,190 | +0.04(+0.51%) |
Sep 06, 2005 | 7.009 | 7.368 | 7.007 | 7.300 | 422,198 | +0.32(+4.62%) |
Sep 02, 2005 | 7.085 | 7.085 | 6.957 | 6.978 | 159,816 | -0.08(-1.19%) |
Sep 01, 2005 | 7.091 | 7.101 | 7.029 | 7.062 | 259,458 | -0.02(-0.26%) |
Aug 31, 2005 | 7.009 | 7.085 | 6.898 | 7.081 | 308,182 | +0.07(+1.03%) |
Aug 30, 2005 | 7.060 | 7.060 | 6.968 | 7.009 | 253,855 | -0.13(-1.87%) |
Aug 29, 2005 | 6.957 | 7.142 | 6.957 | 7.142 | 117,669 | +0.16(+2.23%) |
Aug 26, 2005 | 7.046 | 7.056 | 6.970 | 6.986 | 188,320 | -0.00(-0.03%) |
Aug 25, 2005 | 7.009 | 7.048 | 6.980 | 6.988 | 95,743 | -0.04(-0.53%) |
Aug 24, 2005 | 6.999 | 7.070 | 6.978 | 7.025 | 259,945 | +0.01(+0.15%) |
Aug 23, 2005 | 7.132 | 7.132 | 6.999 | 7.015 | 364,216 | -0.15(-2.06%) |
Aug 22, 2005 | 7.126 | 7.163 | 7.101 | 7.163 | 268,472 | +0.05(+0.69%) |
Aug 19, 2005 | 7.130 | 7.179 | 7.091 | 7.113 | 119,131 | +0.00(+0.06%) |
Aug 18, 2005 | 7.031 | 7.200 | 6.978 | 7.109 | 378,102 | +0.08(+1.08%) |
Aug 17, 2005 | 6.931 | 7.054 | 6.875 | 7.033 | 287,231 | +0.05(+0.73%) |
Aug 16, 2005 | 7.044 | 7.044 | 6.970 | 6.982 | 188,320 | -0.05(-0.67%) |
Aug 15, 2005 | 7.015 | 7.091 | 6.937 | 7.029 | 453,138 | +0.05(+0.68%) |
Aug 12, 2005 | 7.173 | 7.187 | 6.939 | 6.982 | 503,568 | -0.21(-2.86%) |
Aug 11, 2005 | 7.251 | 7.251 | 7.122 | 7.187 | 516,236 | -0.07(-0.99%) |
Aug 10, 2005 | 7.212 | 7.292 | 7.124 | 7.259 | 297,950 | +0.10(+1.38%) |
Aug 09, 2005 | 7.230 | 7.247 | 7.103 | 7.161 | 153,482 | -0.05(-0.74%) |
Aug 08, 2005 | 7.177 | 7.251 | 7.177 | 7.214 | 270,177 | +0.06(+0.83%) |
Aug 05, 2005 | 7.300 | 7.310 | 7.142 | 7.154 | 372,012 | -0.15(-2.00%) |
Aug 04, 2005 | 7.224 | 7.310 | 7.216 | 7.300 | 354,471 | +0.05(+0.74%) |
Aug 03, 2005 | 7.163 | 7.296 | 7.161 | 7.247 | 426,583 | +0.03(+0.46%) |
Aug 02, 2005 | 7.134 | 7.261 | 7.111 | 7.214 | 635,368 | +0.10(+1.44%) |
Aug 01, 2005 | 7.038 | 7.173 | 7.038 | 7.111 | 1,136,988 | +0.13(+1.79%) |
Jul 29, 2005 | 7.101 | 7.107 | 6.937 | 6.986 | 655,345 | -0.10(-1.45%) |
Jul 28, 2005 | 7.011 | 7.089 | 6.978 | 7.089 | 1,401,319 | +0.09(+1.35%) |
Jul 27, 2005 | 7.029 | 7.091 | 6.978 | 6.994 | 1,363,801 | -0.05(-0.64%) |
Jul 26, 2005 | 7.142 | 7.198 | 7.029 | 7.040 | 1,109,946 | -0.08(-1.12%) |
Jul 25, 2005 | 7.235 | 7.245 | 7.056 | 7.120 | 921,869 | -0.28(-3.72%) |
Jul 22, 2005 | 7.193 | 7.444 | 7.193 | 7.395 | 519,404 | +0.28(+3.98%) |
Jul 21, 2005 | 7.635 | 7.647 | 7.040 | 7.111 | 420,249 | -0.42(-5.56%) |
Jul 20, 2005 | 7.040 | 7.563 | 7.040 | 7.530 | 353,009 | +0.52(+7.44%) |
Jul 19, 2005 | 7.009 | 7.103 | 6.970 | 7.009 | 162,009 | +0.06(+0.89%) |
Jul 18, 2005 | 7.040 | 7.072 | 6.943 | 6.947 | 375,422 | -0.11(-1.54%) |
Jul 15, 2005 | 6.968 | 7.056 | 6.857 | 7.056 | 165,419 | +0.05(+0.70%) |
Jul 14, 2005 | 7.019 | 7.068 | 6.984 | 7.007 | 151,046 | +0.00(+0.00%) |
Jul 13, 2005 | 7.003 | 7.025 | 6.927 | 7.007 | 169,805 | +0.03(+0.41%) |
Jul 12, 2005 | 7.019 | 7.060 | 6.978 | 6.978 | 136,185 | -0.09(-1.22%) |
Jul 11, 2005 | 7.202 | 7.206 | 7.064 | 7.064 | 244,841 | -0.15(-2.10%) |
Jul 08, 2005 | 7.048 | 7.216 | 7.023 | 7.216 | 147,148 | +0.18(+2.63%) |
Jul 07, 2005 | 6.908 | 7.081 | 6.804 | 7.031 | 197,090 | +0.04(+0.59%) |
Jul 06, 2005 | 6.992 | 7.183 | 6.982 | 6.990 | 187,833 | -0.00(-0.03%) |
Jul 05, 2005 | 6.814 | 6.992 | 6.765 | 6.992 | 239,724 | +0.19(+2.81%) |
Jul 01, 2005 | 6.804 | 6.830 | 6.736 | 6.801 | 128,145 | +0.01(+0.12%) |
Jun 30, 2005 | 6.834 | 6.855 | 6.758 | 6.793 | 128,876 | -0.02(-0.30%) |
Jun 29, 2005 | 6.859 | 6.879 | 6.763 | 6.814 | 157,136 | -0.04(-0.60%) |
Jun 28, 2005 | 6.859 | 6.896 | 6.826 | 6.855 | 242,161 | +0.03(+0.45%) |
Jun 27, 2005 | 6.804 | 6.853 | 6.773 | 6.824 | 112,553 | +0.05(+0.73%) |
Jun 24, 2005 | 6.834 | 6.863 | 6.752 | 6.775 | 309,644 | -0.07(-0.96%) |
Jun 23, 2005 | 6.974 | 6.988 | 6.836 | 6.840 | 167,125 | -0.15(-2.17%) |
Jun 22, 2005 | 6.999 | 7.132 | 6.879 | 6.992 | 368,114 | +0.03(+0.50%) |
Jun 21, 2005 | 6.804 | 7.029 | 6.799 | 6.957 | 270,177 | +0.14(+2.11%) |
Jun 20, 2005 | 6.773 | 6.863 | 6.765 | 6.814 | 177,601 | +0.00(+0.00%) |
Jun 17, 2005 | 6.855 | 6.925 | 6.773 | 6.814 | 355,933 | -0.07(-0.95%) |
Jun 16, 2005 | 6.859 | 6.935 | 6.828 | 6.879 | 196,116 | +0.02(+0.27%) |
Jun 15, 2005 | 6.797 | 6.873 | 6.773 | 6.861 | 282,115 | +0.08(+1.18%) |
Jun 14, 2005 | 6.758 | 6.787 | 6.701 | 6.781 | 326,211 | -0.01(-0.21%) |
Jun 13, 2005 | 6.580 | 6.814 | 6.518 | 6.795 | 311,106 | +0.21(+3.24%) |
Jun 10, 2005 | 6.498 | 6.584 | 6.444 | 6.582 | 270,177 | +0.08(+1.29%) |
Jun 09, 2005 | 6.321 | 6.518 | 6.280 | 6.498 | 338,392 | +0.15(+2.39%) |
Jun 08, 2005 | 6.467 | 6.481 | 6.311 | 6.346 | 158,111 | -0.16(-2.40%) |
Jun 07, 2005 | 6.284 | 6.535 | 6.284 | 6.502 | 242,892 | +0.25(+3.94%) |
Jun 06, 2005 | 6.106 | 6.260 | 6.106 | 6.256 | 142,275 | +0.02(+0.33%) |
Jun 03, 2005 | 6.270 | 6.270 | 6.095 | 6.235 | 130,338 | -0.03(-0.56%) |
Jun 02, 2005 | 6.161 | 6.270 | 6.126 | 6.270 | 140,083 | +0.10(+1.66%) |