Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.015 | 7.056 | 6.952 | 7.007 | 1,866,688 | -0.01(-0.12%) |
Feb 27, 2006 | 7.151 | 7.151 | 7.001 | 7.015 | 2,856,704 | -0.12(-1.71%) |
Feb 24, 2006 | 7.015 | 7.137 | 7.001 | 7.137 | 1,687,313 | +0.12(+1.74%) |
Feb 23, 2006 | 7.078 | 7.115 | 6.999 | 7.015 | 1,346,302 | -0.09(-1.23%) |
Feb 22, 2006 | 7.061 | 7.111 | 7.050 | 7.102 | 1,062,948 | +0.04(+0.60%) |
Feb 21, 2006 | 7.031 | 7.060 | 6.968 | 7.060 | 2,658,602 | +0.02(+0.26%) |
Feb 17, 2006 | 6.975 | 7.042 | 6.952 | 7.042 | 1,857,818 | +0.08(+1.14%) |
Feb 16, 2006 | 6.800 | 6.975 | 6.778 | 6.962 | 2,287,531 | +0.19(+2.76%) |
Feb 15, 2006 | 6.757 | 6.818 | 6.731 | 6.776 | 2,489,082 | +0.05(+0.69%) |
Feb 14, 2006 | 6.745 | 6.796 | 6.727 | 6.729 | 1,249,715 | -0.01(-0.15%) |
Feb 13, 2006 | 6.747 | 6.786 | 6.721 | 6.739 | 716,023 | -0.03(-0.39%) |
Feb 10, 2006 | 6.737 | 6.810 | 6.705 | 6.766 | 1,263,020 | +0.01(+0.18%) |
Feb 09, 2006 | 6.796 | 6.837 | 6.747 | 6.753 | 1,173,333 | -0.03(-0.42%) |
Feb 08, 2006 | 6.902 | 6.940 | 6.709 | 6.782 | 3,233,688 | +0.02(+0.36%) |
Feb 07, 2006 | 7.159 | 7.159 | 6.686 | 6.757 | 6,443,722 | -0.58(-7.96%) |
Feb 06, 2006 | 7.336 | 7.387 | 7.305 | 7.342 | 1,046,686 | +0.01(+0.19%) |
Feb 03, 2006 | 7.346 | 7.449 | 7.315 | 7.328 | 1,123,068 | -0.02(-0.22%) |
Feb 02, 2006 | 7.378 | 7.413 | 7.342 | 7.344 | 1,207,828 | -0.04(-0.60%) |
Feb 01, 2006 | 7.462 | 7.462 | 7.342 | 7.389 | 2,863,603 | -0.08(-1.06%) |
Jan 31, 2006 | 7.133 | 7.545 | 7.133 | 7.468 | 4,841,169 | +0.44(+6.33%) |
Jan 30, 2006 | 7.082 | 7.092 | 6.995 | 7.023 | 1,005,291 | -0.08(-1.09%) |
Jan 27, 2006 | 7.102 | 7.173 | 7.082 | 7.100 | 1,798,190 | +0.01(+0.11%) |
Jan 26, 2006 | 7.031 | 7.102 | 7.007 | 7.092 | 2,285,067 | +0.10(+1.45%) |
Jan 25, 2006 | 6.908 | 7.023 | 6.881 | 6.991 | 2,255,500 | +0.09(+1.32%) |
Jan 24, 2006 | 6.904 | 6.924 | 6.839 | 6.899 | 1,349,752 | +0.04(+0.53%) |
Jan 23, 2006 | 6.808 | 6.920 | 6.747 | 6.863 | 1,181,710 | +0.05(+0.80%) |
Jan 20, 2006 | 6.893 | 6.908 | 6.808 | 6.808 | 1,177,768 | -0.11(-1.53%) |
Jan 19, 2006 | 6.737 | 6.918 | 6.737 | 6.914 | 1,445,353 | +0.22(+3.21%) |
Jan 18, 2006 | 6.648 | 6.717 | 6.648 | 6.699 | 829,365 | +0.01(+0.15%) |
Jan 17, 2006 | 6.686 | 6.717 | 6.636 | 6.688 | 791,913 | -0.04(-0.60%) |
Jan 13, 2006 | 6.717 | 6.812 | 6.703 | 6.729 | 737,706 | +0.03(+0.39%) |
Jan 12, 2006 | 6.788 | 6.788 | 6.686 | 6.703 | 984,101 | -0.10(-1.40%) |
Jan 11, 2006 | 6.764 | 6.812 | 6.749 | 6.798 | 873,716 | +0.02(+0.36%) |
Jan 10, 2006 | 6.727 | 6.780 | 6.697 | 6.774 | 1,461,615 | +0.04(+0.66%) |
Jan 09, 2006 | 6.717 | 6.749 | 6.705 | 6.729 | 864,846 | -0.02(-0.27%) |
Jan 06, 2006 | 6.764 | 6.786 | 6.721 | 6.747 | 829,858 | -0.01(-0.21%) |
Jan 05, 2006 | 6.814 | 6.828 | 6.755 | 6.761 | 898,356 | -0.06(-0.95%) |
Jan 04, 2006 | 6.814 | 6.861 | 6.792 | 6.826 | 1,039,787 | +0.03(+0.39%) |
Jan 03, 2006 | 6.723 | 6.810 | 6.658 | 6.800 | 2,017,482 | +0.10(+1.45%) |
Dec 30, 2005 | 6.686 | 6.735 | 6.640 | 6.703 | 926,938 | -0.03(-0.39%) |
Dec 29, 2005 | 6.768 | 6.784 | 6.690 | 6.729 | 653,439 | -0.03(-0.51%) |
Dec 28, 2005 | 6.670 | 6.778 | 6.670 | 6.764 | 571,636 | +0.09(+1.40%) |
Dec 27, 2005 | 6.759 | 6.800 | 6.670 | 6.670 | 717,995 | -0.11(-1.65%) |
Dec 23, 2005 | 6.739 | 6.788 | 6.719 | 6.782 | 630,771 | +0.06(+0.88%) |
Dec 22, 2005 | 6.745 | 6.768 | 6.676 | 6.723 | 708,632 | -0.02(-0.27%) |
Dec 21, 2005 | 6.676 | 6.741 | 6.668 | 6.741 | 1,250,701 | +0.09(+1.37%) |
Dec 20, 2005 | 6.692 | 6.727 | 6.642 | 6.650 | 962,419 | -0.05(-0.82%) |
Dec 19, 2005 | 6.646 | 6.721 | 6.634 | 6.705 | 2,954,276 | +0.07(+1.04%) |
Dec 16, 2005 | 6.727 | 6.770 | 6.632 | 6.636 | 1,676,471 | -0.08(-1.15%) |
Dec 15, 2005 | 6.780 | 6.800 | 6.684 | 6.713 | 1,431,062 | -0.07(-0.99%) |
Dec 14, 2005 | 6.875 | 6.875 | 6.737 | 6.780 | 1,671,543 | -0.10(-1.39%) |
Dec 13, 2005 | 6.662 | 6.889 | 6.656 | 6.875 | 1,882,458 | +0.20(+3.04%) |
Dec 12, 2005 | 6.670 | 6.715 | 6.652 | 6.672 | 1,459,644 | +0.00(+0.06%) |
Dec 09, 2005 | 6.761 | 6.788 | 6.626 | 6.668 | 1,418,742 | -0.10(-1.47%) |
Dec 08, 2005 | 6.772 | 6.816 | 6.741 | 6.768 | 1,072,804 | -0.01(-0.09%) |
Dec 07, 2005 | 6.820 | 6.833 | 6.735 | 6.774 | 1,438,947 | -0.04(-0.65%) |
Dec 06, 2005 | 6.839 | 6.853 | 6.802 | 6.818 | 1,530,113 | +0.01(+0.09%) |
Dec 05, 2005 | 6.784 | 6.822 | 6.755 | 6.812 | 1,541,940 | +0.01(+0.21%) |
Dec 02, 2005 | 6.753 | 6.798 | 6.692 | 6.798 | 1,088,573 | +0.04(+0.66%) |
Dec 01, 2005 | 6.747 | 6.845 | 6.739 | 6.753 | 2,125,403 | +0.01(+0.18%) |
Nov 30, 2005 | 6.757 | 6.798 | 6.717 | 6.741 | 2,087,951 | +0.00(+0.06%) |
Nov 29, 2005 | 6.615 | 6.743 | 6.624 | 6.737 | 1,782,914 | +0.12(+1.84%) |
Nov 28, 2005 | 6.707 | 6.707 | 6.615 | 6.615 | 1,642,962 | -0.09(-1.30%) |
Nov 25, 2005 | 6.666 | 6.735 | 6.664 | 6.703 | 479,484 | +0.03(+0.46%) |
Nov 23, 2005 | 6.705 | 6.705 | 6.640 | 6.672 | 1,548,839 | -0.03(-0.48%) |
Nov 22, 2005 | 6.757 | 6.757 | 6.684 | 6.705 | 2,218,048 | -0.07(-0.99%) |
Nov 21, 2005 | 6.757 | 6.778 | 6.733 | 6.772 | 1,246,266 | -0.00(-0.03%) |
Nov 18, 2005 | 6.828 | 6.828 | 6.729 | 6.774 | 1,379,812 | -0.04(-0.60%) |
Nov 17, 2005 | 6.772 | 6.818 | 6.686 | 6.814 | 3,331,753 | +0.05(+0.69%) |
Nov 16, 2005 | 6.697 | 6.770 | 6.662 | 6.768 | 4,469,606 | +0.10(+1.49%) |
Nov 15, 2005 | 6.877 | 6.879 | 6.652 | 6.668 | 3,575,684 | -0.21(-3.04%) |
Nov 14, 2005 | 7.019 | 7.019 | 6.849 | 6.877 | 1,897,734 | -0.15(-2.19%) |
Nov 11, 2005 | 7.078 | 7.080 | 7.025 | 7.031 | 545,518 | -0.06(-0.80%) |
Nov 10, 2005 | 7.011 | 7.088 | 6.938 | 7.088 | 1,769,116 | +0.08(+1.10%) |
Nov 09, 2005 | 7.019 | 7.062 | 6.977 | 7.011 | 1,506,459 | -0.01(-0.09%) |
Nov 08, 2005 | 7.305 | 7.305 | 6.904 | 7.017 | 3,482,547 | -0.06(-0.92%) |
Nov 07, 2005 | 7.119 | 7.145 | 7.035 | 7.082 | 1,463,586 | -0.03(-0.48%) |
Nov 04, 2005 | 7.082 | 7.129 | 7.013 | 7.117 | 1,425,641 | +0.05(+0.75%) |
Nov 03, 2005 | 7.005 | 7.064 | 6.820 | 7.064 | 3,669,807 | +0.06(+0.84%) |
Nov 02, 2005 | 7.048 | 7.082 | 7.003 | 7.005 | 972,274 | -0.04(-0.55%) |
Nov 01, 2005 | 7.102 | 7.104 | 7.011 | 7.044 | 657,874 | -0.07(-0.97%) |
Oct 31, 2005 | 7.131 | 7.200 | 7.090 | 7.113 | 1,595,161 | +0.00(+0.03%) |
Oct 28, 2005 | 6.977 | 7.111 | 6.950 | 7.111 | 1,277,804 | +0.15(+2.19%) |
Oct 27, 2005 | 7.072 | 7.106 | 6.944 | 6.958 | 708,632 | -0.12(-1.72%) |
Oct 26, 2005 | 7.143 | 7.190 | 7.068 | 7.080 | 745,591 | -0.10(-1.41%) |
Oct 25, 2005 | 7.143 | 7.230 | 7.123 | 7.182 | 701,240 | +0.00(+0.00%) |
Oct 24, 2005 | 7.121 | 7.220 | 7.100 | 7.182 | 1,042,250 | +0.05(+0.77%) |
Oct 21, 2005 | 7.129 | 7.171 | 7.092 | 7.127 | 862,875 | +0.02(+0.31%) |
Oct 20, 2005 | 7.165 | 7.165 | 7.054 | 7.104 | 1,216,698 | -0.06(-0.85%) |
Oct 19, 2005 | 7.023 | 7.171 | 6.979 | 7.165 | 850,555 | +0.14(+2.05%) |
Oct 18, 2005 | 7.102 | 7.102 | 6.956 | 7.021 | 843,163 | -0.08(-1.14%) |
Oct 17, 2005 | 7.021 | 7.102 | 6.995 | 7.102 | 927,923 | +0.06(+0.86%) |
Oct 14, 2005 | 7.019 | 7.082 | 6.991 | 7.042 | 1,414,800 | +0.02(+0.32%) |
Oct 13, 2005 | 7.068 | 7.074 | 6.983 | 7.019 | 1,149,679 | -0.05(-0.66%) |
Oct 12, 2005 | 7.092 | 7.133 | 6.920 | 7.066 | 1,970,174 | -0.07(-0.94%) |
Oct 11, 2005 | 7.159 | 7.251 | 7.111 | 7.133 | 1,383,754 | -0.06(-0.79%) |
Oct 10, 2005 | 7.384 | 7.384 | 7.145 | 7.190 | 1,135,881 | -0.00(-0.03%) |
Oct 07, 2005 | 7.212 | 7.279 | 7.153 | 7.192 | 1,408,394 | -0.02(-0.31%) |
Oct 06, 2005 | 7.092 | 7.214 | 7.031 | 7.214 | 1,510,894 | +0.13(+1.83%) |
Oct 05, 2005 | 7.315 | 7.340 | 7.084 | 7.084 | 2,093,372 | -0.25(-3.46%) |
Oct 04, 2005 | 7.352 | 7.366 | 7.273 | 7.338 | 1,740,041 | -0.03(-0.44%) |
Oct 03, 2005 | 7.496 | 7.510 | 7.346 | 7.370 | 1,550,810 | -0.13(-1.68%) |
Sep 30, 2005 | 7.380 | 7.496 | 7.326 | 7.496 | 1,093,993 | +0.12(+1.60%) |
Sep 29, 2005 | 7.443 | 7.443 | 7.180 | 7.378 | 1,623,250 | -0.06(-0.87%) |
Sep 28, 2005 | 7.508 | 7.567 | 7.421 | 7.443 | 606,131 | -0.05(-0.73%) |
Sep 27, 2005 | 7.417 | 7.573 | 7.405 | 7.498 | 1,059,005 | +0.13(+1.79%) |
Sep 26, 2005 | 7.464 | 7.514 | 7.287 | 7.366 | 1,253,165 | -0.10(-1.30%) |
Sep 23, 2005 | 7.464 | 7.539 | 7.378 | 7.464 | 1,855,847 | -0.07(-0.97%) |
Sep 22, 2005 | 7.443 | 7.539 | 7.364 | 7.537 | 1,572,985 | +0.02(+0.30%) |
Sep 21, 2005 | 7.894 | 7.894 | 7.451 | 7.514 | 2,705,417 | -0.41(-5.15%) |
Sep 20, 2005 | 7.902 | 7.965 | 7.855 | 7.922 | 1,859,296 | +0.07(+0.93%) |
Sep 19, 2005 | 7.890 | 7.898 | 7.760 | 7.849 | 841,685 | -0.04(-0.46%) |
Sep 16, 2005 | 7.825 | 7.912 | 7.825 | 7.886 | 1,669,572 | +0.08(+0.96%) |
Sep 15, 2005 | 7.736 | 7.823 | 7.675 | 7.811 | 883,079 | +0.05(+0.63%) |
Sep 14, 2005 | 7.904 | 8.040 | 7.748 | 7.762 | 2,209,177 | -0.07(-0.86%) |
Sep 13, 2005 | 7.904 | 7.914 | 7.790 | 7.829 | 1,111,241 | -0.07(-0.85%) |
Sep 12, 2005 | 7.766 | 7.916 | 7.701 | 7.896 | 1,002,827 | +0.12(+1.59%) |
Sep 09, 2005 | 7.640 | 7.792 | 7.640 | 7.772 | 800,291 | +0.09(+1.16%) |
Sep 08, 2005 | 7.738 | 7.813 | 7.671 | 7.683 | 734,750 | -0.08(-0.99%) |
Sep 07, 2005 | 7.772 | 7.786 | 7.687 | 7.760 | 811,625 | -0.01(-0.08%) |
Sep 06, 2005 | 7.701 | 7.782 | 7.701 | 7.766 | 793,884 | +0.09(+1.11%) |
Sep 02, 2005 | 7.719 | 7.731 | 7.654 | 7.681 | 672,165 | -0.03(-0.39%) |
Sep 01, 2005 | 7.742 | 7.742 | 7.669 | 7.711 | 1,168,898 | -0.03(-0.42%) |
Aug 31, 2005 | 7.711 | 7.744 | 7.660 | 7.744 | 1,179,739 | +0.03(+0.42%) |
Aug 30, 2005 | 7.725 | 7.725 | 7.630 | 7.711 | 1,188,116 | -0.01(-0.11%) |
Aug 29, 2005 | 7.660 | 7.719 | 7.604 | 7.719 | 683,992 | +0.02(+0.29%) |
Aug 26, 2005 | 7.766 | 7.756 | 7.667 | 7.697 | 589,869 | -0.07(-0.86%) |
Aug 25, 2005 | 7.778 | 7.782 | 7.738 | 7.764 | 588,391 | -0.01(-0.18%) |
Aug 24, 2005 | 7.839 | 7.865 | 7.725 | 7.778 | 701,733 | -0.05(-0.65%) |
Aug 23, 2005 | 7.823 | 7.914 | 7.813 | 7.829 | 1,120,111 | -0.03(-0.34%) |
Aug 22, 2005 | 7.772 | 7.857 | 7.742 | 7.855 | 1,249,222 | +0.10(+1.26%) |
Aug 19, 2005 | 7.707 | 7.766 | 7.612 | 7.758 | 941,229 | +0.04(+0.53%) |
Aug 18, 2005 | 7.626 | 7.762 | 7.598 | 7.717 | 1,170,869 | +0.09(+1.20%) |
Aug 17, 2005 | 7.665 | 7.703 | 7.593 | 7.626 | 615,002 | -0.04(-0.50%) |
Aug 16, 2005 | 7.685 | 7.703 | 7.618 | 7.665 | 624,857 | -0.02(-0.21%) |
Aug 15, 2005 | 7.630 | 7.703 | 7.612 | 7.681 | 739,185 | +0.03(+0.42%) |
Aug 12, 2005 | 7.650 | 7.697 | 7.559 | 7.648 | 956,505 | -0.03(-0.40%) |
Aug 11, 2005 | 7.660 | 7.800 | 7.634 | 7.679 | 1,602,553 | +0.04(+0.50%) |
Aug 10, 2005 | 7.770 | 7.776 | 7.569 | 7.640 | 2,045,571 | -0.13(-1.70%) |
Aug 09, 2005 | 7.660 | 7.788 | 7.589 | 7.772 | 6,323,482 | +0.43(+5.83%) |
Aug 08, 2005 | 7.453 | 7.514 | 7.342 | 7.344 | 1,393,117 | -0.09(-1.26%) |
Aug 05, 2005 | 7.401 | 7.464 | 7.340 | 7.437 | 780,579 | +0.02(+0.22%) |
Aug 04, 2005 | 7.585 | 7.589 | 7.419 | 7.421 | 659,845 | -0.16(-2.09%) |
Aug 03, 2005 | 7.531 | 7.600 | 7.520 | 7.579 | 522,357 | +0.04(+0.48%) |
Aug 02, 2005 | 7.535 | 7.549 | 7.425 | 7.543 | 1,318,706 | -0.02(-0.30%) |
Aug 01, 2005 | 7.620 | 7.656 | 7.537 | 7.565 | 924,966 | -0.05(-0.72%) |
Jul 29, 2005 | 7.731 | 7.734 | 7.587 | 7.620 | 2,621,643 | -0.15(-1.91%) |
Jul 28, 2005 | 7.701 | 7.774 | 7.689 | 7.768 | 1,035,844 | +0.10(+1.27%) |
Jul 27, 2005 | 7.681 | 7.695 | 7.650 | 7.671 | 932,358 | +0.01(+0.11%) |
Jul 26, 2005 | 7.587 | 7.667 | 7.583 | 7.662 | 1,575,449 | +0.09(+1.15%) |
Jul 25, 2005 | 7.545 | 7.585 | 7.498 | 7.575 | 645,062 | +0.01(+0.19%) |
Jul 22, 2005 | 7.462 | 7.561 | 7.451 | 7.561 | 912,154 | +0.11(+1.50%) |
Jul 21, 2005 | 7.458 | 7.508 | 7.421 | 7.449 | 916,589 | +0.00(+0.00%) |
Jul 20, 2005 | 7.407 | 7.460 | 7.407 | 7.449 | 935,315 | +0.00(+0.03%) |
Jul 19, 2005 | 7.508 | 7.508 | 7.437 | 7.447 | 995,928 | -0.02(-0.27%) |
Jul 18, 2005 | 7.504 | 7.529 | 7.395 | 7.468 | 1,096,950 | -0.02(-0.30%) |
Jul 15, 2005 | 7.551 | 7.563 | 7.480 | 7.490 | 811,132 | -0.07(-0.89%) |
Jul 14, 2005 | 7.555 | 7.579 | 7.516 | 7.557 | 977,202 | +0.03(+0.35%) |
Jul 13, 2005 | 7.579 | 7.579 | 7.506 | 7.531 | 896,877 | -0.03(-0.40%) |
Jul 12, 2005 | 7.429 | 7.585 | 7.420 | 7.561 | 1,220,148 | +0.07(+0.92%) |
Jul 11, 2005 | 7.462 | 7.518 | 7.429 | 7.492 | 657,381 | +0.01(+0.16%) |
Jul 08, 2005 | 7.399 | 7.496 | 7.317 | 7.480 | 1,074,282 | +0.10(+1.38%) |
Jul 07, 2005 | 7.305 | 7.405 | 7.259 | 7.378 | 931,373 | +0.06(+0.83%) |
Jul 06, 2005 | 7.382 | 7.403 | 7.303 | 7.318 | 816,060 | -0.06(-0.88%) |
Jul 05, 2005 | 7.346 | 7.389 | 7.326 | 7.382 | 769,245 | +0.03(+0.47%) |
Jul 01, 2005 | 7.370 | 7.387 | 7.315 | 7.348 | 500,674 | +0.00(+0.03%) |
Jun 30, 2005 | 7.382 | 7.403 | 7.336 | 7.346 | 1,079,210 | -0.04(-0.52%) |
Jun 29, 2005 | 7.407 | 7.453 | 7.368 | 7.384 | 938,765 | -0.01(-0.11%) |
Jun 28, 2005 | 7.332 | 7.415 | 7.311 | 7.393 | 1,178,261 | +0.06(+0.83%) |
Jun 27, 2005 | 7.565 | 7.587 | 7.287 | 7.332 | 2,439,310 | -0.22(-2.85%) |
Jun 24, 2005 | 7.648 | 7.652 | 7.443 | 7.547 | 1,635,570 | -0.09(-1.14%) |
Jun 23, 2005 | 7.813 | 7.825 | 7.589 | 7.634 | 2,729,564 | -0.14(-1.78%) |
Jun 22, 2005 | 7.557 | 7.851 | 7.429 | 7.772 | 9,130,414 | +0.41(+5.51%) |
Jun 21, 2005 | 7.149 | 7.366 | 7.052 | 7.366 | 4,070,938 | +0.22(+3.04%) |
Jun 20, 2005 | 7.188 | 7.204 | 7.119 | 7.149 | 482,441 | -0.08(-1.07%) |
Jun 17, 2005 | 7.251 | 7.251 | 7.163 | 7.226 | 1,048,164 | -0.02(-0.34%) |
Jun 16, 2005 | 7.186 | 7.265 | 7.163 | 7.251 | 814,089 | +0.06(+0.88%) |
Jun 15, 2005 | 7.169 | 7.204 | 7.098 | 7.188 | 702,718 | +0.03(+0.40%) |
Jun 14, 2005 | 7.192 | 7.214 | 7.111 | 7.159 | 493,282 | -0.03(-0.45%) |
Jun 13, 2005 | 7.123 | 7.192 | 7.096 | 7.192 | 810,146 | +0.06(+0.80%) |
Jun 10, 2005 | 7.135 | 7.188 | 7.102 | 7.135 | 875,687 | +0.03(+0.49%) |
Jun 09, 2005 | 7.121 | 7.121 | 7.048 | 7.100 | 1,275,833 | -0.00(-0.03%) |
Jun 08, 2005 | 7.186 | 7.210 | 7.088 | 7.102 | 1,532,577 | -0.04(-0.60%) |
Jun 07, 2005 | 7.228 | 7.269 | 7.129 | 7.145 | 1,953,419 | -0.08(-1.15%) |
Jun 06, 2005 | 7.220 | 7.261 | 7.175 | 7.228 | 706,660 | +0.00(+0.03%) |
Jun 03, 2005 | 7.273 | 7.285 | 7.204 | 7.226 | 1,148,200 | -0.07(-0.92%) |
Jun 02, 2005 | 7.303 | 7.352 | 7.269 | 7.293 | 901,313 | -0.01(-0.11%) |
Jun 01, 2005 | 7.301 | 7.372 | 7.279 | 7.301 | 882,587 | -0.04(-0.50%) |
May 31, 2005 | 7.315 | 7.368 | 7.303 | 7.338 | 583,463 | +0.01(+0.08%) |
May 27, 2005 | 7.391 | 7.391 | 7.320 | 7.332 | 599,725 | -0.04(-0.52%) |
May 26, 2005 | 7.366 | 7.403 | 7.346 | 7.370 | 1,182,203 | +0.04(+0.61%) |
May 25, 2005 | 7.387 | 7.389 | 7.289 | 7.326 | 1,783,407 | -0.03(-0.47%) |
May 24, 2005 | 7.313 | 7.366 | 7.253 | 7.360 | 1,544,896 | +0.05(+0.69%) |
May 23, 2005 | 7.234 | 7.326 | 7.218 | 7.309 | 1,916,953 | +0.11(+1.58%) |
May 20, 2005 | 7.234 | 7.238 | 7.127 | 7.196 | 1,151,157 | -0.02(-0.25%) |
May 19, 2005 | 7.251 | 7.251 | 7.190 | 7.214 | 904,762 | -0.04(-0.50%) |
May 18, 2005 | 7.182 | 7.261 | 7.182 | 7.251 | 1,382,276 | +0.07(+0.96%) |
May 17, 2005 | 7.182 | 7.226 | 7.133 | 7.182 | 1,948,984 | +0.00(+0.00%) |
May 16, 2005 | 7.102 | 7.184 | 7.102 | 7.182 | 1,902,169 | +0.06(+0.85%) |
May 13, 2005 | 7.251 | 7.251 | 7.054 | 7.121 | 1,830,715 | -0.13(-1.79%) |
May 12, 2005 | 7.257 | 7.326 | 7.220 | 7.251 | 1,489,211 | -0.02(-0.22%) |
May 11, 2005 | 7.330 | 7.354 | 7.147 | 7.267 | 2,492,532 | -0.09(-1.24%) |
May 10, 2005 | 7.204 | 7.608 | 7.058 | 7.358 | 7,945,254 | +0.54(+7.92%) |
May 09, 2005 | 6.875 | 6.881 | 6.727 | 6.818 | 4,205,470 | -0.04(-0.53%) |
May 06, 2005 | 6.930 | 6.932 | 6.826 | 6.855 | 2,806,932 | -0.08(-1.08%) |
May 05, 2005 | 7.060 | 7.068 | 6.849 | 6.930 | 3,544,638 | -0.15(-2.12%) |
May 04, 2005 | 7.194 | 7.200 | 7.074 | 7.080 | 2,031,280 | -0.09(-1.30%) |
May 03, 2005 | 7.226 | 7.226 | 7.139 | 7.173 | 1,002,334 | -0.05(-0.73%) |
May 02, 2005 | 7.346 | 7.348 | 7.188 | 7.226 | 1,037,815 | -0.08(-1.14%) |
Apr 29, 2005 | 7.305 | 7.330 | 7.253 | 7.309 | 1,511,387 | +0.02(+0.22%) |
Apr 28, 2005 | 7.336 | 7.340 | 7.169 | 7.293 | 1,410,857 | -0.04(-0.58%) |
Apr 27, 2005 | 7.326 | 7.387 | 7.212 | 7.336 | 915,111 | +0.02(+0.33%) |
Apr 26, 2005 | 7.342 | 7.344 | 7.259 | 7.311 | 797,334 | -0.07(-0.96%) |
Apr 25, 2005 | 7.336 | 7.382 | 7.285 | 7.382 | 568,679 | +0.04(+0.55%) |
Apr 22, 2005 | 7.322 | 7.380 | 7.255 | 7.342 | 1,508,430 | +0.00(+0.00%) |
Apr 21, 2005 | 7.178 | 7.346 | 7.153 | 7.342 | 1,430,076 | +0.17(+2.32%) |
Apr 20, 2005 | 7.346 | 7.356 | 7.153 | 7.175 | 1,475,906 | -0.19(-2.54%) |
Apr 19, 2005 | 7.320 | 7.362 | 7.275 | 7.362 | 743,127 | +0.03(+0.47%) |
Apr 18, 2005 | 7.265 | 7.348 | 7.224 | 7.328 | 1,040,279 | +0.05(+0.73%) |
Apr 15, 2005 | 7.366 | 7.456 | 7.246 | 7.275 | 668,716 | -0.12(-1.67%) |
Apr 14, 2005 | 7.449 | 7.474 | 7.384 | 7.399 | 754,954 | -0.05(-0.63%) |
Apr 13, 2005 | 7.518 | 7.518 | 7.393 | 7.445 | 705,675 | -0.08(-1.03%) |
Apr 12, 2005 | 7.447 | 7.547 | 7.364 | 7.522 | 1,062,455 | +0.06(+0.82%) |
Apr 11, 2005 | 7.427 | 7.478 | 7.362 | 7.462 | 868,296 | +0.02(+0.27%) |
Apr 08, 2005 | 7.433 | 7.494 | 7.413 | 7.441 | 761,360 | +0.01(+0.11%) |
Apr 07, 2005 | 7.277 | 7.433 | 7.255 | 7.433 | 1,337,432 | +0.14(+1.86%) |
Apr 06, 2005 | 7.244 | 7.313 | 7.240 | 7.297 | 800,291 | +0.06(+0.87%) |
Apr 05, 2005 | 7.155 | 7.265 | 7.155 | 7.234 | 608,595 | +0.05(+0.65%) |
Apr 04, 2005 | 7.204 | 7.253 | 7.155 | 7.188 | 690,891 | -0.03(-0.48%) |
Apr 01, 2005 | 7.184 | 7.289 | 7.175 | 7.222 | 1,156,578 | +0.02(+0.34%) |
Mar 31, 2005 | 7.145 | 7.222 | 7.115 | 7.198 | 756,432 | +0.04(+0.54%) |
Mar 30, 2005 | 7.106 | 7.171 | 7.106 | 7.159 | 859,425 | +0.03(+0.43%) |
Mar 29, 2005 | 7.184 | 7.232 | 7.115 | 7.129 | 696,312 | -0.08(-1.07%) |
Mar 28, 2005 | 7.190 | 7.253 | 7.163 | 7.206 | 726,372 | +0.01(+0.20%) |
Mar 24, 2005 | 7.236 | 7.249 | 7.192 | 7.192 | 573,607 | -0.00(-0.06%) |
Mar 23, 2005 | 7.155 | 7.230 | 7.127 | 7.196 | 1,397,552 | +0.02(+0.28%) |
Mar 22, 2005 | 7.143 | 7.200 | 7.064 | 7.175 | 1,555,738 | +0.04(+0.57%) |
Mar 21, 2005 | 7.175 | 7.186 | 7.096 | 7.135 | 632,742 | -0.04(-0.57%) |
Mar 18, 2005 | 7.153 | 7.275 | 7.127 | 7.175 | 1,846,977 | +0.10(+1.35%) |
Mar 17, 2005 | 7.106 | 7.123 | 7.044 | 7.080 | 2,080,066 | -0.04(-0.60%) |
Mar 16, 2005 | 7.214 | 7.224 | 7.088 | 7.123 | 1,676,471 | -0.09(-1.24%) |
Mar 15, 2005 | 7.301 | 7.311 | 7.206 | 7.212 | 771,709 | -0.08(-1.14%) |
Mar 14, 2005 | 7.326 | 7.338 | 7.269 | 7.295 | 1,716,880 | +0.12(+1.64%) |
Mar 11, 2005 | 7.188 | 7.214 | 7.157 | 7.178 | 1,115,183 | -0.00(-0.06%) |
Mar 10, 2005 | 7.111 | 7.196 | 7.111 | 7.182 | 1,923,359 | +0.08(+1.06%) |
Mar 09, 2005 | 7.232 | 7.232 | 7.088 | 7.106 | 1,829,729 | -0.13(-1.74%) |
Mar 08, 2005 | 7.234 | 7.263 | 7.206 | 7.232 | 685,470 | -0.02(-0.31%) |
Mar 07, 2005 | 7.285 | 7.285 | 7.222 | 7.255 | 685,470 | -0.05(-0.64%) |
Mar 04, 2005 | 7.303 | 7.336 | 7.212 | 7.301 | 940,243 | +0.06(+0.87%) |
Mar 03, 2005 | 7.216 | 7.289 | 7.169 | 7.238 | 460,265 | +0.02(+0.34%) |
Mar 02, 2005 | 7.246 | 7.257 | 7.153 | 7.214 | 1,035,351 | -0.03(-0.48%) |