Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.679 | 7.873 | 7.679 | 7.868 | 55,145 | +0.22(+2.85%) |
Apr 27, 2006 | 7.877 | 7.877 | 7.355 | 7.650 | 60,412 | -0.19(-2.41%) |
Apr 26, 2006 | 7.747 | 7.858 | 7.747 | 7.839 | 20,841 | +0.12(+1.50%) |
Apr 25, 2006 | 7.771 | 7.790 | 7.350 | 7.723 | 49,079 | -0.08(-0.99%) |
Apr 24, 2006 | 7.553 | 8.173 | 7.553 | 7.800 | 178,843 | +0.27(+3.60%) |
Apr 21, 2006 | 7.267 | 7.650 | 7.108 | 7.529 | 59,908 | +0.12(+1.57%) |
Apr 20, 2006 | 7.200 | 7.461 | 7.045 | 7.413 | 42,819 | +0.19(+2.68%) |
Apr 19, 2006 | 7.388 | 7.437 | 7.117 | 7.219 | 38,783 | -0.19(-2.61%) |
Apr 18, 2006 | 7.108 | 7.447 | 6.943 | 7.413 | 109,356 | +0.31(+4.29%) |
Apr 17, 2006 | 6.856 | 7.112 | 6.599 | 7.108 | 154,526 | +0.20(+2.87%) |
Apr 13, 2006 | 7.069 | 7.122 | 6.909 | 6.909 | 33,157 | -0.16(-2.26%) |
Apr 12, 2006 | 6.725 | 7.117 | 6.720 | 7.069 | 75,252 | +0.34(+5.11%) |
Apr 11, 2006 | 6.531 | 6.740 | 6.531 | 6.725 | 91,486 | +0.18(+2.74%) |
Apr 10, 2006 | 6.536 | 6.701 | 6.522 | 6.546 | 126,473 | +0.00(+0.07%) |
Apr 07, 2006 | 6.536 | 6.614 | 6.536 | 6.541 | 47,693 | -0.01(-0.22%) |
Apr 06, 2006 | 6.536 | 6.633 | 6.536 | 6.556 | 110,111 | +0.00(+0.00%) |
Apr 05, 2006 | 6.725 | 6.769 | 6.522 | 6.556 | 110,324 | -0.19(-2.80%) |
Apr 04, 2006 | 6.706 | 6.778 | 6.681 | 6.745 | 63,535 | +0.01(+0.22%) |
Apr 03, 2006 | 6.754 | 6.803 | 6.696 | 6.730 | 91,533 | -0.04(-0.64%) |
Mar 31, 2006 | 6.778 | 6.803 | 6.745 | 6.774 | 67,579 | -0.00(-0.07%) |
Mar 30, 2006 | 6.754 | 6.817 | 6.735 | 6.778 | 87,529 | +0.00(+0.00%) |
Mar 29, 2006 | 6.754 | 6.827 | 6.556 | 6.778 | 144,810 | +0.05(+0.72%) |
Mar 28, 2006 | 6.730 | 6.740 | 6.556 | 6.730 | 59,890 | -0.01(-0.14%) |
Mar 27, 2006 | 6.754 | 6.778 | 6.706 | 6.740 | 47,090 | -0.04(-0.57%) |
Mar 24, 2006 | 6.657 | 6.861 | 6.569 | 6.778 | 64,853 | +0.10(+1.45%) |
Mar 23, 2006 | 6.653 | 6.696 | 6.623 | 6.682 | 27,882 | -0.00(-0.00%) |
Mar 22, 2006 | 6.720 | 6.774 | 6.527 | 6.682 | 28,502 | -0.07(-1.00%) |
Mar 21, 2006 | 6.778 | 6.890 | 6.706 | 6.749 | 16,880 | +0.00(+0.07%) |
Mar 20, 2006 | 6.754 | 6.788 | 6.648 | 6.745 | 42,598 | -0.03(-0.50%) |
Mar 17, 2006 | 6.720 | 6.803 | 6.541 | 6.778 | 97,645 | +0.04(+0.65%) |
Mar 16, 2006 | 6.759 | 6.841 | 6.730 | 6.735 | 86,473 | -0.04(-0.64%) |
Mar 15, 2006 | 6.706 | 6.841 | 6.706 | 6.778 | 113,073 | +0.05(+0.72%) |
Mar 14, 2006 | 6.832 | 6.861 | 6.730 | 6.730 | 56,953 | -0.03(-0.50%) |
Mar 13, 2006 | 6.754 | 6.910 | 6.691 | 6.764 | 86,182 | -0.01(-0.14%) |
Mar 10, 2006 | 6.899 | 6.899 | 6.575 | 6.774 | 40,045 | -0.03(-0.50%) |
Mar 09, 2006 | 6.899 | 6.933 | 6.730 | 6.807 | 171,220 | +0.02(+0.29%) |
Mar 08, 2006 | 6.933 | 6.933 | 6.464 | 6.788 | 171,222 | -0.16(-2.34%) |
Mar 07, 2006 | 7.142 | 7.190 | 6.812 | 6.951 | 84,899 | -0.21(-2.93%) |
Mar 06, 2006 | 7.069 | 7.214 | 7.069 | 7.161 | 50,197 | -0.06(-0.87%) |
Mar 03, 2006 | 7.229 | 7.316 | 7.166 | 7.224 | 71,441 | -0.04(-0.54%) |
Mar 02, 2006 | 7.359 | 7.505 | 7.108 | 7.263 | 157,828 | -0.02(-0.33%) |
Mar 01, 2006 | 7.384 | 7.384 | 7.020 | 7.287 | 220,742 | +0.10(+1.35%) |
Feb 28, 2006 | 6.938 | 7.326 | 6.778 | 7.190 | 208,686 | +0.25(+3.63%) |
Feb 27, 2006 | 6.996 | 6.996 | 6.720 | 6.938 | 742,138 | -0.47(-6.34%) |
Feb 24, 2006 | 7.384 | 7.553 | 7.355 | 7.408 | 45,215 | +0.02(+0.33%) |
Feb 23, 2006 | 7.785 | 7.785 | 7.384 | 7.384 | 47,493 | -0.08(-1.04%) |
Feb 22, 2006 | 7.427 | 7.553 | 7.393 | 7.461 | 52,219 | +0.00(+0.06%) |
Feb 21, 2006 | 7.539 | 7.965 | 7.456 | 7.456 | 55,426 | -0.12(-1.53%) |
Feb 17, 2006 | 7.674 | 7.674 | 7.553 | 7.572 | 44,868 | -0.05(-0.64%) |
Feb 16, 2006 | 7.645 | 7.655 | 7.577 | 7.621 | 111,117 | +0.05(+0.70%) |
Feb 15, 2006 | 7.635 | 7.645 | 7.529 | 7.568 | 268,467 | +0.04(+0.51%) |
Feb 14, 2006 | 7.723 | 7.723 | 7.437 | 7.529 | 94,578 | +0.05(+0.71%) |
Feb 13, 2006 | 7.650 | 7.664 | 7.476 | 7.476 | 94,532 | -0.20(-2.65%) |
Feb 10, 2006 | 7.989 | 7.989 | 7.520 | 7.679 | 249,209 | -0.46(-5.65%) |
Feb 09, 2006 | 7.916 | 8.197 | 7.645 | 8.139 | 67,131 | +0.27(+3.45%) |
Feb 08, 2006 | 7.979 | 8.231 | 7.698 | 7.868 | 78,117 | -0.07(-0.91%) |
Feb 07, 2006 | 8.226 | 8.226 | 7.940 | 7.940 | 89,548 | -0.19(-2.38%) |
Feb 06, 2006 | 8.231 | 8.231 | 8.008 | 8.134 | 107,581 | +0.01(+0.18%) |
Feb 03, 2006 | 7.989 | 8.449 | 7.989 | 8.120 | 219,434 | +0.14(+1.76%) |
Feb 02, 2006 | 7.960 | 8.057 | 7.795 | 7.979 | 74,023 | +0.22(+2.81%) |
Feb 01, 2006 | 7.689 | 7.965 | 7.490 | 7.761 | 328,181 | +0.29(+3.89%) |
Jan 31, 2006 | 7.500 | 7.529 | 7.442 | 7.471 | 87,184 | +0.09(+1.18%) |
Jan 30, 2006 | 7.447 | 7.447 | 7.277 | 7.384 | 125,759 | +0.17(+2.35%) |
Jan 27, 2006 | 7.224 | 7.384 | 7.214 | 7.214 | 107,292 | +0.01(+0.13%) |
Jan 26, 2006 | 7.263 | 7.263 | 7.183 | 7.204 | 43,220 | -0.00(-0.07%) |
Jan 25, 2006 | 7.418 | 7.418 | 7.156 | 7.209 | 209,341 | -0.09(-1.19%) |
Jan 24, 2006 | 7.301 | 7.456 | 7.273 | 7.296 | 113,243 | +0.04(+0.60%) |
Jan 23, 2006 | 7.287 | 7.388 | 7.190 | 7.253 | 150,194 | +0.06(+0.81%) |
Jan 20, 2006 | 7.282 | 7.311 | 7.166 | 7.195 | 182,900 | -0.07(-0.93%) |
Jan 19, 2006 | 8.347 | 8.347 | 7.069 | 7.263 | 797,726 | -1.03(-12.38%) |
Jan 18, 2006 | 8.352 | 8.497 | 8.245 | 8.289 | 175,165 | +0.06(+0.77%) |
Jan 17, 2006 | 8.318 | 8.328 | 8.182 | 8.226 | 113,015 | +0.06(+0.71%) |
Jan 13, 2006 | 8.255 | 8.352 | 8.168 | 8.168 | 82,834 | -0.08(-0.94%) |
Jan 12, 2006 | 8.458 | 8.458 | 8.231 | 8.245 | 103,062 | -0.02(-0.23%) |
Jan 11, 2006 | 8.473 | 8.473 | 8.236 | 8.265 | 169,615 | -0.22(-2.62%) |
Jan 10, 2006 | 8.628 | 8.628 | 8.473 | 8.488 | 104,727 | -0.06(-0.68%) |
Jan 09, 2006 | 8.715 | 8.715 | 8.546 | 8.546 | 153,115 | +0.04(+0.51%) |
Jan 06, 2006 | 8.642 | 8.938 | 8.473 | 8.502 | 262,580 | +0.18(+2.21%) |
Jan 05, 2006 | 8.592 | 8.686 | 8.023 | 8.318 | 891,491 | +0.62(+8.05%) |
Jan 04, 2006 | 7.650 | 7.766 | 7.626 | 7.698 | 27,019 | +0.04(+0.57%) |
Jan 03, 2006 | 7.650 | 7.747 | 7.631 | 7.655 | 88,600 | -0.15(-1.92%) |
Dec 30, 2005 | 7.984 | 7.984 | 7.747 | 7.805 | 42,173 | +0.03(+0.44%) |
Dec 29, 2005 | 7.747 | 7.824 | 7.732 | 7.771 | 33,017 | +0.02(+0.31%) |
Dec 28, 2005 | 7.882 | 7.887 | 7.747 | 7.747 | 48,330 | +0.00(+0.00%) |
Dec 27, 2005 | 7.911 | 7.945 | 7.723 | 7.747 | 21,893 | -0.05(-0.62%) |
Dec 23, 2005 | 7.650 | 7.834 | 7.359 | 7.795 | 46,115 | +0.26(+3.40%) |
Dec 22, 2005 | 7.355 | 7.616 | 7.355 | 7.539 | 15,038 | +0.24(+3.25%) |
Dec 21, 2005 | 7.500 | 7.660 | 7.263 | 7.301 | 97,665 | -0.17(-2.33%) |
Dec 20, 2005 | 7.621 | 7.621 | 7.408 | 7.476 | 15,853 | +0.31(+4.32%) |
Dec 19, 2005 | 7.180 | 7.742 | 7.117 | 7.166 | 38,575 | -0.10(-1.43%) |
Dec 16, 2005 | 7.151 | 7.485 | 7.151 | 7.270 | 74,434 | -0.16(-2.18%) |
Dec 15, 2005 | 7.698 | 7.797 | 7.316 | 7.432 | 54,883 | -0.30(-3.88%) |
Dec 14, 2005 | 7.969 | 8.134 | 7.693 | 7.732 | 33,762 | -0.13(-1.60%) |
Dec 13, 2005 | 7.868 | 7.936 | 7.747 | 7.858 | 98,132 | +0.12(+1.50%) |
Dec 12, 2005 | 7.747 | 7.747 | 7.650 | 7.742 | 54,137 | +0.13(+1.65%) |
Dec 09, 2005 | 7.388 | 7.713 | 7.326 | 7.616 | 38,519 | +0.10(+1.35%) |
Dec 08, 2005 | 7.708 | 7.708 | 7.272 | 7.514 | 173,418 | +0.01(+0.19%) |
Dec 07, 2005 | 7.505 | 7.509 | 7.316 | 7.500 | 67,224 | +0.19(+2.65%) |
Dec 06, 2005 | 7.088 | 7.693 | 7.088 | 7.306 | 349,252 | +0.25(+3.57%) |
Dec 05, 2005 | 7.117 | 7.117 | 6.890 | 7.054 | 78,806 | +0.02(+0.34%) |
Dec 02, 2005 | 6.875 | 7.040 | 6.875 | 7.030 | 151,805 | +0.25(+3.64%) |
Dec 01, 2005 | 6.512 | 6.803 | 6.406 | 6.783 | 231,955 | +0.37(+5.74%) |
Nov 30, 2005 | 6.280 | 6.512 | 6.246 | 6.415 | 81,506 | +0.13(+2.00%) |
Nov 29, 2005 | 6.328 | 6.328 | 6.241 | 6.289 | 68,430 | +0.00(+0.08%) |
Nov 28, 2005 | 6.420 | 6.420 | 6.222 | 6.285 | 67,761 | -0.04(-0.61%) |
Nov 25, 2005 | 6.396 | 6.401 | 6.270 | 6.323 | 19,305 | +0.02(+0.31%) |
Nov 23, 2005 | 6.246 | 6.333 | 6.115 | 6.304 | 28,192 | +0.06(+0.93%) |
Nov 22, 2005 | 6.105 | 6.246 | 6.057 | 6.246 | 24,059 | +0.02(+0.39%) |
Nov 21, 2005 | 6.241 | 6.241 | 5.888 | 6.222 | 93,324 | +0.20(+3.38%) |
Nov 18, 2005 | 5.980 | 6.275 | 5.917 | 6.018 | 105,499 | +0.16(+2.81%) |
Nov 17, 2005 | 5.960 | 5.960 | 5.820 | 5.854 | 85,614 | -0.05(-0.82%) |
Nov 16, 2005 | 5.844 | 6.038 | 5.844 | 5.902 | 73,120 | +0.12(+2.01%) |
Nov 15, 2005 | 5.733 | 5.921 | 5.733 | 5.786 | 205,964 | +0.05(+0.93%) |
Nov 14, 2005 | 6.173 | 6.173 | 5.631 | 5.733 | 174,345 | -0.32(-5.36%) |
Nov 11, 2005 | 6.013 | 6.057 | 5.965 | 6.057 | 99,623 | +0.13(+2.21%) |
Nov 10, 2005 | 6.226 | 6.265 | 5.820 | 5.926 | 199,316 | -0.45(-7.06%) |
Nov 09, 2005 | 6.851 | 6.851 | 6.251 | 6.377 | 669,577 | -0.62(-8.92%) |
Nov 08, 2005 | 7.282 | 7.355 | 6.895 | 7.001 | 92,128 | -0.07(-1.03%) |
Nov 07, 2005 | 7.166 | 7.175 | 7.069 | 7.074 | 40,297 | -0.10(-1.35%) |
Nov 04, 2005 | 7.447 | 7.480 | 7.093 | 7.171 | 27,265 | -0.03(-0.47%) |
Nov 03, 2005 | 7.166 | 7.248 | 7.166 | 7.204 | 10,029 | -0.03(-0.40%) |
Nov 02, 2005 | 7.393 | 7.393 | 7.074 | 7.234 | 35,964 | -0.07(-0.93%) |
Nov 01, 2005 | 7.321 | 7.398 | 7.287 | 7.301 | 34,905 | -0.08(-1.11%) |
Oct 31, 2005 | 7.258 | 7.418 | 7.100 | 7.384 | 85,529 | +0.30(+4.24%) |
Oct 28, 2005 | 7.108 | 7.132 | 6.972 | 7.083 | 58,243 | +0.07(+1.04%) |
Oct 27, 2005 | 6.924 | 7.035 | 6.899 | 7.011 | 49,152 | -0.05(-0.69%) |
Oct 26, 2005 | 6.745 | 7.137 | 6.745 | 7.059 | 66,548 | +0.24(+3.55%) |
Oct 25, 2005 | 6.488 | 6.948 | 6.478 | 6.817 | 34,905 | +0.26(+3.91%) |
Oct 24, 2005 | 6.527 | 6.599 | 6.493 | 6.561 | 31,393 | +0.00(+0.00%) |
Oct 21, 2005 | 6.425 | 6.633 | 6.420 | 6.561 | 49,554 | +0.18(+2.89%) |
Oct 20, 2005 | 6.406 | 6.406 | 6.333 | 6.377 | 46,772 | +0.04(+0.61%) |
Oct 19, 2005 | 6.168 | 6.619 | 6.163 | 6.338 | 184,755 | +0.17(+2.83%) |
Oct 18, 2005 | 6.101 | 6.188 | 6.023 | 6.163 | 23,237 | +0.01(+0.24%) |
Oct 17, 2005 | 6.105 | 6.173 | 6.076 | 6.149 | 56,798 | +0.01(+0.24%) |
Oct 14, 2005 | 5.921 | 6.139 | 5.921 | 6.134 | 139,103 | +0.21(+3.60%) |
Oct 13, 2005 | 6.052 | 6.052 | 5.873 | 5.921 | 115,787 | -0.15(-2.55%) |
Oct 12, 2005 | 6.120 | 6.173 | 6.067 | 6.076 | 188,445 | -0.09(-1.41%) |
Oct 11, 2005 | 6.125 | 6.197 | 6.101 | 6.163 | 232,343 | +0.04(+0.71%) |
Oct 10, 2005 | 6.202 | 6.202 | 6.110 | 6.120 | 73,907 | -0.03(-0.47%) |
Oct 07, 2005 | 6.125 | 6.197 | 6.076 | 6.149 | 178,420 | -0.01(-0.24%) |
Oct 06, 2005 | 6.246 | 6.246 | 6.163 | 6.163 | 140,033 | -0.03(-0.55%) |
Oct 05, 2005 | 6.168 | 6.265 | 6.149 | 6.197 | 134,107 | +0.00(+0.00%) |
Oct 04, 2005 | 6.130 | 6.222 | 6.110 | 6.197 | 72,108 | +0.04(+0.63%) |
Oct 03, 2005 | 6.231 | 6.246 | 6.159 | 6.159 | 69,262 | +0.01(+0.16%) |
Sep 30, 2005 | 6.202 | 6.222 | 6.057 | 6.149 | 74,422 | -0.02(-0.39%) |
Sep 29, 2005 | 6.260 | 6.285 | 6.125 | 6.173 | 91,213 | -0.00(-0.08%) |
Sep 28, 2005 | 6.197 | 6.246 | 6.159 | 6.178 | 251,252 | -0.04(-0.70%) |
Sep 27, 2005 | 6.231 | 6.289 | 6.163 | 6.222 | 143,740 | +0.03(+0.55%) |
Sep 26, 2005 | 6.149 | 6.241 | 6.101 | 6.188 | 362,140 | +0.04(+0.63%) |
Sep 23, 2005 | 6.149 | 6.183 | 6.101 | 6.149 | 245,714 | +0.02(+0.40%) |
Sep 22, 2005 | 6.125 | 6.270 | 6.115 | 6.125 | 200,518 | -0.07(-1.17%) |
Sep 21, 2005 | 6.285 | 6.285 | 6.159 | 6.197 | 54,150 | -0.03(-0.54%) |
Sep 20, 2005 | 6.217 | 6.294 | 6.217 | 6.231 | 183,499 | +0.03(+0.47%) |
Sep 19, 2005 | 6.294 | 6.294 | 6.183 | 6.202 | 57,345 | -0.09(-1.39%) |
Sep 16, 2005 | 6.260 | 6.294 | 6.173 | 6.289 | 139,295 | +0.04(+0.70%) |
Sep 15, 2005 | 6.294 | 6.318 | 6.125 | 6.246 | 181,076 | -0.05(-0.77%) |
Sep 14, 2005 | 6.420 | 6.536 | 6.217 | 6.294 | 1,793,788 | +0.00(+0.08%) |
Sep 13, 2005 | 6.962 | 7.069 | 6.101 | 6.289 | 740,191 | -0.73(-10.35%) |
Sep 12, 2005 | 7.214 | 7.263 | 6.953 | 7.016 | 229,437 | -0.20(-2.75%) |
Sep 09, 2005 | 7.326 | 7.355 | 7.214 | 7.214 | 71,175 | -0.11(-1.52%) |
Sep 08, 2005 | 7.355 | 7.485 | 7.296 | 7.326 | 380,970 | -0.07(-0.92%) |
Sep 07, 2005 | 7.432 | 7.432 | 7.340 | 7.393 | 341,396 | +0.03(+0.46%) |
Sep 06, 2005 | 6.904 | 7.505 | 6.904 | 7.359 | 59,993 | +0.34(+4.83%) |
Sep 02, 2005 | 6.919 | 7.069 | 6.919 | 7.020 | 70,882 | +0.12(+1.75%) |
Sep 01, 2005 | 6.909 | 6.972 | 6.800 | 6.899 | 155,424 | -0.06(-0.84%) |
Aug 31, 2005 | 7.002 | 7.122 | 6.948 | 6.958 | 72,249 | -0.10(-1.44%) |
Aug 30, 2005 | 7.025 | 7.112 | 7.025 | 7.059 | 26,209 | -0.12(-1.62%) |
Aug 29, 2005 | 7.330 | 7.335 | 7.142 | 7.175 | 45,630 | -0.14(-1.85%) |
Aug 26, 2005 | 7.272 | 7.451 | 7.258 | 7.311 | 24,555 | +0.04(+0.60%) |
Aug 25, 2005 | 7.379 | 7.427 | 7.263 | 7.267 | 72,375 | -0.21(-2.85%) |
Aug 24, 2005 | 7.292 | 7.480 | 7.277 | 7.480 | 5,163 | +0.00(+0.00%) |
Aug 23, 2005 | 7.263 | 7.611 | 7.219 | 7.480 | 57,669 | +0.21(+2.86%) |
Aug 22, 2005 | 7.306 | 7.306 | 7.258 | 7.272 | 35,435 | -0.09(-1.18%) |
Aug 19, 2005 | 7.277 | 7.529 | 7.234 | 7.359 | 30,140 | -0.04(-0.59%) |
Aug 18, 2005 | 7.427 | 7.500 | 7.209 | 7.403 | 20,271 | -0.16(-2.11%) |
Aug 17, 2005 | 7.611 | 7.611 | 7.310 | 7.563 | 9,321 | +0.06(+0.77%) |
Aug 16, 2005 | 7.626 | 7.626 | 7.384 | 7.505 | 25,404 | +0.17(+2.31%) |
Aug 15, 2005 | 7.335 | 7.335 | 7.263 | 7.335 | 3,428 | +0.00(+0.00%) |
Aug 12, 2005 | 7.190 | 7.393 | 7.190 | 7.335 | 11,566 | +0.07(+1.00%) |
Aug 11, 2005 | 7.311 | 7.388 | 7.214 | 7.263 | 56,401 | -0.10(-1.32%) |
Aug 10, 2005 | 7.321 | 7.466 | 7.306 | 7.359 | 29,586 | -0.04(-0.59%) |
Aug 09, 2005 | 7.263 | 7.524 | 7.263 | 7.403 | 50,734 | +0.15(+2.07%) |
Aug 08, 2005 | 7.175 | 7.335 | 7.175 | 7.253 | 28,560 | -0.07(-0.93%) |
Aug 05, 2005 | 7.311 | 7.408 | 7.238 | 7.321 | 17,586 | -0.07(-0.98%) |
Aug 04, 2005 | 7.601 | 7.601 | 7.296 | 7.393 | 24,049 | -0.23(-2.99%) |
Aug 03, 2005 | 7.723 | 7.723 | 7.611 | 7.621 | 2,024 | -0.10(-1.32%) |
Aug 02, 2005 | 7.752 | 7.761 | 7.616 | 7.723 | 27,764 | -0.02(-0.31%) |
Aug 01, 2005 | 7.766 | 7.839 | 7.698 | 7.747 | 39,217 | +0.01(+0.19%) |
Jul 29, 2005 | 7.747 | 7.761 | 7.693 | 7.732 | 27,271 | +0.01(+0.19%) |
Jul 28, 2005 | 7.650 | 7.737 | 7.650 | 7.718 | 22,642 | -0.00(-0.06%) |
Jul 27, 2005 | 7.829 | 7.931 | 7.674 | 7.723 | 30,043 | -0.02(-0.31%) |
Jul 26, 2005 | 7.829 | 7.887 | 7.679 | 7.747 | 29,121 | -0.07(-0.93%) |
Jul 25, 2005 | 7.645 | 8.187 | 7.645 | 7.819 | 37,139 | +0.12(+1.51%) |
Jul 22, 2005 | 7.640 | 7.877 | 7.640 | 7.703 | 28,838 | +0.04(+0.57%) |
Jul 21, 2005 | 7.408 | 7.747 | 7.408 | 7.660 | 17,632 | -0.11(-1.43%) |
Jul 20, 2005 | 7.669 | 7.771 | 7.558 | 7.771 | 41,035 | +0.12(+1.52%) |
Jul 19, 2005 | 7.500 | 8.008 | 7.500 | 7.655 | 94,693 | +0.13(+1.74%) |
Jul 18, 2005 | 7.505 | 7.640 | 7.461 | 7.524 | 26,434 | +0.00(+0.06%) |
Jul 15, 2005 | 7.703 | 7.703 | 7.442 | 7.519 | 305,518 | -0.20(-2.57%) |
Jul 14, 2005 | 7.979 | 7.998 | 7.263 | 7.718 | 673,894 | -0.51(-6.24%) |
Jul 13, 2005 | 8.061 | 8.231 | 7.940 | 8.231 | 27,180 | +0.17(+2.16%) |
Jul 12, 2005 | 8.013 | 8.071 | 8.013 | 8.057 | 7,435 | -0.00(-0.06%) |
Jul 11, 2005 | 8.241 | 8.241 | 7.960 | 8.061 | 19,404 | -0.21(-2.57%) |
Jul 08, 2005 | 8.352 | 8.444 | 8.231 | 8.274 | 21,480 | -0.10(-1.21%) |
Jul 07, 2005 | 8.376 | 8.434 | 8.308 | 8.376 | 12,317 | -0.02(-0.23%) |
Jul 06, 2005 | 8.352 | 8.473 | 8.342 | 8.396 | 76,867 | +0.02(+0.23%) |
Jul 05, 2005 | 8.715 | 8.715 | 8.153 | 8.376 | 131,358 | -0.16(-1.87%) |
Jul 01, 2005 | 8.521 | 8.638 | 8.473 | 8.536 | 66,505 | +0.05(+0.63%) |
Jun 30, 2005 | 8.502 | 8.594 | 8.400 | 8.483 | 46,783 | +0.09(+1.04%) |
Jun 29, 2005 | 8.168 | 8.396 | 8.168 | 8.396 | 67,686 | +0.24(+2.91%) |
Jun 28, 2005 | 8.158 | 8.274 | 8.115 | 8.158 | 39,335 | +0.05(+0.66%) |
Jun 27, 2005 | 8.158 | 8.187 | 7.989 | 8.105 | 24,578 | -0.05(-0.65%) |
Jun 24, 2005 | 8.279 | 8.420 | 8.066 | 8.158 | 32,463 | -0.29(-3.38%) |
Jun 23, 2005 | 8.396 | 8.468 | 8.279 | 8.444 | 16,066 | +0.07(+0.81%) |
Jun 22, 2005 | 8.241 | 8.386 | 8.231 | 8.376 | 34,756 | +0.13(+1.53%) |
Jun 21, 2005 | 8.255 | 8.386 | 8.231 | 8.250 | 11,324 | -0.01(-0.06%) |
Jun 20, 2005 | 8.231 | 8.265 | 8.226 | 8.256 | 23,545 | -0.10(-1.15%) |
Jun 17, 2005 | 8.473 | 8.514 | 8.352 | 8.352 | 33,576 | -0.05(-0.63%) |
Jun 16, 2005 | 8.197 | 8.555 | 8.197 | 8.405 | 105,828 | +0.17(+2.12%) |
Jun 15, 2005 | 8.245 | 8.340 | 8.149 | 8.231 | 178,759 | +0.16(+2.04%) |
Jun 14, 2005 | 7.819 | 8.134 | 7.795 | 8.066 | 51,114 | +0.25(+3.16%) |
Jun 13, 2005 | 7.727 | 7.834 | 7.723 | 7.819 | 41,727 | +0.07(+0.94%) |
Jun 10, 2005 | 7.505 | 7.795 | 7.451 | 7.747 | 212,491 | +0.20(+2.63%) |
Jun 09, 2005 | 7.456 | 7.572 | 7.398 | 7.548 | 60,396 | +0.02(+0.26%) |
Jun 08, 2005 | 7.602 | 7.645 | 7.505 | 7.529 | 17,349 | -0.06(-0.77%) |
Jun 07, 2005 | 7.456 | 7.674 | 7.456 | 7.587 | 17,568 | +0.03(+0.45%) |
Jun 06, 2005 | 7.500 | 7.587 | 7.369 | 7.553 | 44,663 | +0.03(+0.45%) |
Jun 03, 2005 | 7.635 | 7.635 | 7.456 | 7.519 | 42,646 | -0.12(-1.54%) |
Jun 02, 2005 | 7.834 | 7.834 | 7.563 | 7.637 | 19,208 | -0.13(-1.73%) |
Jun 01, 2005 | 7.640 | 7.819 | 7.640 | 7.771 | 20,550 | +0.07(+0.94%) |
May 31, 2005 | 7.514 | 7.868 | 7.355 | 7.698 | 84,494 | +0.16(+2.19%) |
May 27, 2005 | 7.747 | 7.800 | 7.534 | 7.534 | 499,172 | -0.26(-3.29%) |
May 26, 2005 | 7.781 | 7.863 | 7.747 | 7.790 | 36,501 | +0.04(+0.50%) |
May 25, 2005 | 7.892 | 7.945 | 7.747 | 7.752 | 91,878 | -0.14(-1.72%) |
May 24, 2005 | 7.887 | 7.921 | 7.844 | 7.887 | 45,851 | -0.02(-0.24%) |
May 23, 2005 | 8.037 | 8.037 | 7.839 | 7.907 | 86,797 | -0.10(-1.21%) |
May 20, 2005 | 8.076 | 8.076 | 7.984 | 8.003 | 45,936 | +0.07(+0.92%) |
May 19, 2005 | 7.936 | 8.037 | 7.839 | 7.931 | 57,870 | +0.17(+2.18%) |
May 18, 2005 | 7.994 | 8.032 | 7.577 | 7.761 | 128,880 | -0.12(-1.48%) |
May 17, 2005 | 7.335 | 7.877 | 7.335 | 7.877 | 227,436 | +0.51(+6.97%) |
May 16, 2005 | 7.432 | 7.432 | 7.296 | 7.364 | 125,443 | +0.06(+0.80%) |
May 13, 2005 | 7.030 | 7.408 | 7.030 | 7.306 | 101,148 | +0.13(+1.82%) |
May 12, 2005 | 7.180 | 7.229 | 7.132 | 7.175 | 68,217 | -0.03(-0.40%) |
May 11, 2005 | 7.209 | 7.321 | 7.190 | 7.204 | 195,579 | -0.03(-0.40%) |
May 10, 2005 | 8.129 | 8.134 | 7.214 | 7.234 | 968,600 | -0.81(-10.11%) |
May 09, 2005 | 8.604 | 8.691 | 7.989 | 8.047 | 285,510 | -0.60(-6.94%) |
May 06, 2005 | 8.628 | 8.763 | 8.609 | 8.647 | 25,877 | -0.00(-0.06%) |
May 05, 2005 | 8.715 | 8.793 | 8.652 | 8.652 | 28,690 | -0.11(-1.22%) |
May 04, 2005 | 8.618 | 8.972 | 8.589 | 8.759 | 82,247 | +0.20(+2.38%) |
May 03, 2005 | 8.521 | 8.599 | 8.521 | 8.555 | 25,505 | -0.13(-1.45%) |