Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.921 | 6.921 | 6.836 | 6.861 | 129,942 | +0.02(+0.27%) |
Apr 27, 2006 | 6.830 | 6.864 | 6.830 | 6.843 | 108,498 | +0.01(+0.18%) |
Apr 26, 2006 | 6.843 | 6.843 | 6.818 | 6.830 | 115,219 | +0.00(+0.00%) |
Apr 25, 2006 | 6.843 | 6.855 | 6.818 | 6.830 | 185,631 | -0.03(-0.36%) |
Apr 24, 2006 | 6.830 | 6.868 | 6.827 | 6.855 | 205,795 | +0.01(+0.18%) |
Apr 21, 2006 | 6.871 | 6.880 | 6.839 | 6.843 | 155,546 | -0.03(-0.41%) |
Apr 20, 2006 | 6.908 | 6.911 | 6.843 | 6.871 | 200,034 | -0.03(-0.36%) |
Apr 19, 2006 | 6.930 | 6.936 | 6.883 | 6.896 | 181,791 | +0.00(+0.00%) |
Apr 18, 2006 | 6.802 | 6.921 | 6.802 | 6.896 | 200,674 | +0.06(+0.82%) |
Apr 17, 2006 | 6.943 | 6.943 | 6.827 | 6.839 | 168,028 | -0.10(-1.49%) |
Apr 13, 2006 | 6.999 | 7.008 | 6.905 | 6.943 | 208,675 | -0.06(-0.80%) |
Apr 12, 2006 | 7.002 | 7.089 | 6.999 | 6.999 | 187,552 | -0.08(-1.10%) |
Apr 11, 2006 | 7.096 | 7.143 | 7.030 | 7.077 | 149,785 | -0.09(-1.26%) |
Apr 10, 2006 | 7.242 | 7.242 | 7.152 | 7.168 | 123,541 | -0.03(-0.48%) |
Apr 07, 2006 | 7.296 | 7.296 | 7.186 | 7.202 | 155,866 | -0.06(-0.77%) |
Apr 06, 2006 | 7.327 | 7.330 | 7.258 | 7.258 | 91,855 | -0.05(-0.64%) |
Apr 05, 2006 | 7.296 | 7.333 | 7.296 | 7.305 | 133,462 | +0.01(+0.17%) |
Apr 04, 2006 | 7.293 | 7.336 | 7.261 | 7.293 | 128,022 | +0.01(+0.09%) |
Apr 03, 2006 | 7.305 | 7.308 | 7.261 | 7.286 | 133,462 | -0.01(-0.13%) |
Mar 31, 2006 | 7.383 | 7.383 | 7.289 | 7.296 | 168,028 | -0.01(-0.13%) |
Mar 30, 2006 | 7.392 | 7.392 | 7.252 | 7.305 | 215,397 | -0.04(-0.51%) |
Mar 29, 2006 | 7.399 | 7.399 | 7.333 | 7.342 | 153,946 | +0.02(+0.30%) |
Mar 28, 2006 | 7.402 | 7.402 | 7.296 | 7.321 | 129,942 | -0.00(-0.04%) |
Mar 27, 2006 | 7.446 | 7.446 | 7.321 | 7.324 | 228,839 | -0.11(-1.51%) |
Mar 24, 2006 | 7.446 | 7.449 | 7.380 | 7.436 | 183,071 | +0.01(+0.17%) |
Mar 23, 2006 | 7.342 | 7.452 | 7.342 | 7.424 | 278,447 | +0.07(+0.98%) |
Mar 22, 2006 | 7.327 | 7.377 | 7.296 | 7.352 | 255,724 | +0.06(+0.81%) |
Mar 21, 2006 | 7.311 | 7.333 | 7.277 | 7.293 | 186,272 | -0.01(-0.17%) |
Mar 20, 2006 | 7.333 | 7.333 | 7.286 | 7.305 | 136,663 | +0.01(+0.13%) |
Mar 17, 2006 | 7.249 | 7.311 | 7.242 | 7.296 | 162,267 | +0.05(+0.65%) |
Mar 16, 2006 | 7.258 | 7.258 | 7.214 | 7.249 | 192,033 | +0.02(+0.30%) |
Mar 15, 2006 | 7.249 | 7.249 | 7.202 | 7.227 | 136,343 | +0.00(+0.00%) |
Mar 14, 2006 | 7.242 | 7.242 | 7.124 | 7.227 | 202,274 | +0.02(+0.26%) |
Mar 13, 2006 | 7.258 | 7.258 | 7.205 | 7.208 | 77,453 | +0.00(+0.04%) |
Mar 10, 2006 | 7.242 | 7.242 | 7.171 | 7.205 | 153,946 | +0.02(+0.30%) |
Mar 09, 2006 | 7.218 | 7.242 | 7.161 | 7.183 | 182,111 | -0.06(-0.82%) |
Mar 08, 2006 | 7.249 | 7.249 | 7.208 | 7.242 | 167,388 | -0.01(-0.13%) |
Mar 07, 2006 | 7.327 | 7.327 | 7.221 | 7.252 | 209,956 | -0.01(-0.17%) |
Mar 06, 2006 | 7.333 | 7.333 | 7.264 | 7.264 | 165,148 | -0.05(-0.64%) |
Mar 03, 2006 | 7.324 | 7.333 | 7.283 | 7.311 | 193,313 | +0.02(+0.21%) |
Mar 02, 2006 | 7.311 | 7.311 | 7.280 | 7.296 | 137,943 | +0.02(+0.21%) |
Mar 01, 2006 | 7.280 | 7.296 | 7.224 | 7.280 | 265,325 | +0.05(+0.65%) |
Feb 28, 2006 | 7.189 | 7.242 | 7.189 | 7.233 | 163,228 | +0.04(+0.61%) |
Feb 27, 2006 | 7.183 | 7.218 | 7.171 | 7.189 | 194,273 | +0.01(+0.09%) |
Feb 24, 2006 | 7.246 | 7.246 | 7.155 | 7.183 | 131,542 | -0.03(-0.39%) |
Feb 23, 2006 | 7.211 | 7.211 | 7.143 | 7.211 | 225,638 | +0.03(+0.44%) |
Feb 22, 2006 | 7.218 | 7.218 | 7.155 | 7.180 | 227,559 | +0.04(+0.52%) |
Feb 21, 2006 | 7.118 | 7.174 | 7.064 | 7.143 | 177,950 | +0.04(+0.62%) |
Feb 17, 2006 | 7.058 | 7.099 | 7.043 | 7.099 | 127,381 | +0.08(+1.11%) |
Feb 16, 2006 | 7.014 | 7.030 | 7.002 | 7.021 | 134,743 | +0.02(+0.27%) |
Feb 15, 2006 | 7.002 | 7.018 | 6.999 | 7.002 | 204,515 | -0.00(-0.04%) |
Feb 14, 2006 | 7.005 | 7.024 | 6.999 | 7.005 | 174,430 | +0.00(+0.04%) |
Feb 13, 2006 | 6.986 | 7.024 | 6.983 | 7.002 | 157,787 | +0.00(+0.04%) |
Feb 10, 2006 | 6.993 | 7.033 | 6.983 | 6.999 | 192,673 | -0.02(-0.31%) |
Feb 09, 2006 | 7.052 | 7.052 | 7.014 | 7.021 | 228,839 | -0.05(-0.71%) |
Feb 08, 2006 | 7.083 | 7.083 | 7.055 | 7.071 | 253,163 | +0.01(+0.13%) |
Feb 07, 2006 | 7.111 | 7.111 | 7.058 | 7.061 | 159,387 | -0.01(-0.13%) |
Feb 06, 2006 | 7.124 | 7.124 | 7.071 | 7.071 | 154,266 | -0.02(-0.26%) |
Feb 03, 2006 | 7.102 | 7.152 | 7.076 | 7.089 | 229,479 | -0.06(-0.87%) |
Feb 02, 2006 | 7.118 | 7.171 | 7.077 | 7.152 | 162,587 | +0.08(+1.19%) |
Feb 01, 2006 | 7.071 | 7.102 | 7.064 | 7.068 | 222,438 | +0.02(+0.27%) |
Jan 31, 2006 | 7.133 | 7.133 | 7.039 | 7.049 | 174,430 | -0.01(-0.18%) |
Jan 30, 2006 | 7.036 | 7.074 | 7.021 | 7.061 | 230,439 | +0.02(+0.36%) |
Jan 27, 2006 | 7.030 | 7.058 | 7.021 | 7.036 | 173,149 | +0.02(+0.22%) |
Jan 26, 2006 | 7.027 | 7.049 | 7.018 | 7.021 | 226,278 | +0.00(+0.04%) |
Jan 25, 2006 | 7.055 | 7.061 | 7.014 | 7.018 | 226,278 | -0.01(-0.09%) |
Jan 24, 2006 | 7.049 | 7.061 | 7.014 | 7.024 | 263,725 | -0.01(-0.18%) |
Jan 23, 2006 | 7.046 | 7.055 | 7.033 | 7.036 | 220,517 | +0.00(+0.04%) |
Jan 20, 2006 | 7.086 | 7.086 | 7.018 | 7.033 | 153,946 | +0.00(+0.04%) |
Jan 19, 2006 | 7.024 | 7.043 | 6.974 | 7.030 | 235,240 | +0.05(+0.72%) |
Jan 18, 2006 | 6.977 | 6.999 | 6.971 | 6.980 | 129,942 | +0.01(+0.09%) |
Jan 17, 2006 | 6.989 | 6.989 | 6.949 | 6.974 | 278,447 | -0.01(-0.13%) |
Jan 13, 2006 | 6.974 | 7.108 | 6.968 | 6.983 | 351,420 | +0.02(+0.27%) |
Jan 12, 2006 | 6.983 | 6.999 | 6.952 | 6.964 | 268,206 | +0.02(+0.22%) |
Jan 11, 2006 | 6.949 | 6.961 | 6.927 | 6.949 | 170,589 | +0.01(+0.18%) |
Jan 10, 2006 | 6.886 | 6.946 | 6.877 | 6.936 | 240,361 | +0.04(+0.54%) |
Jan 09, 2006 | 6.864 | 6.924 | 6.864 | 6.899 | 217,637 | +0.02(+0.23%) |
Jan 06, 2006 | 6.880 | 6.904 | 6.839 | 6.883 | 153,946 | +0.02(+0.27%) |
Jan 05, 2006 | 6.808 | 6.871 | 6.771 | 6.864 | 227,559 | +0.06(+0.83%) |
Jan 04, 2006 | 6.677 | 6.818 | 6.677 | 6.808 | 305,012 | +0.10(+1.54%) |
Jan 03, 2006 | 6.639 | 6.705 | 6.596 | 6.705 | 205,155 | +0.06(+0.85%) |
Dec 30, 2005 | 6.649 | 6.649 | 6.577 | 6.649 | 436,235 | +0.08(+1.19%) |
Dec 29, 2005 | 6.596 | 6.618 | 6.518 | 6.571 | 513,368 | +0.01(+0.14%) |
Dec 28, 2005 | 6.571 | 6.611 | 6.524 | 6.561 | 342,458 | -0.04(-0.62%) |
Dec 27, 2005 | 6.671 | 6.702 | 6.593 | 6.602 | 422,792 | -0.05(-0.70%) |
Dec 23, 2005 | 6.614 | 6.668 | 6.611 | 6.649 | 252,843 | +0.03(+0.52%) |
Dec 22, 2005 | 6.589 | 6.664 | 6.527 | 6.614 | 394,627 | +0.03(+0.47%) |
Dec 21, 2005 | 6.521 | 6.596 | 6.486 | 6.583 | 351,420 | +0.06(+0.91%) |
Dec 20, 2005 | 6.465 | 6.546 | 6.449 | 6.524 | 458,638 | +0.03(+0.43%) |
Dec 19, 2005 | 6.527 | 6.530 | 6.468 | 6.496 | 259,884 | -0.01(-0.10%) |
Dec 16, 2005 | 6.461 | 6.502 | 6.443 | 6.502 | 372,864 | +0.03(+0.39%) |
Dec 15, 2005 | 6.440 | 6.496 | 6.440 | 6.477 | 520,729 | -0.06(-0.86%) |
Dec 14, 2005 | 6.555 | 6.555 | 6.490 | 6.533 | 389,186 | -0.00(-0.05%) |
Dec 13, 2005 | 6.555 | 6.555 | 6.490 | 6.536 | 232,359 | -0.00(-0.05%) |
Dec 12, 2005 | 6.514 | 6.546 | 6.496 | 6.540 | 285,489 | +0.00(+0.00%) |
Dec 09, 2005 | 6.511 | 6.558 | 6.505 | 6.540 | 200,674 | +0.02(+0.24%) |
Dec 08, 2005 | 6.540 | 6.593 | 6.505 | 6.524 | 266,605 | -0.07(-1.00%) |
Dec 07, 2005 | 6.633 | 6.633 | 6.564 | 6.589 | 333,177 | -0.04(-0.66%) |
Dec 06, 2005 | 6.683 | 6.736 | 6.599 | 6.633 | 349,180 | -0.07(-1.03%) |
Dec 05, 2005 | 6.733 | 6.733 | 6.677 | 6.702 | 213,796 | -0.03(-0.46%) |
Dec 02, 2005 | 6.699 | 6.749 | 6.699 | 6.733 | 163,228 | +0.04(+0.65%) |
Dec 01, 2005 | 6.680 | 6.739 | 6.618 | 6.689 | 317,814 | +0.06(+0.85%) |
Nov 30, 2005 | 6.621 | 6.680 | 6.596 | 6.633 | 251,883 | -0.05(-0.75%) |
Nov 29, 2005 | 6.655 | 6.683 | 6.608 | 6.683 | 312,373 | +0.04(+0.61%) |
Nov 28, 2005 | 6.633 | 6.649 | 6.549 | 6.643 | 336,057 | +0.04(+0.62%) |
Nov 25, 2005 | 6.602 | 6.608 | 6.577 | 6.602 | 94,096 | +0.06(+0.96%) |
Nov 23, 2005 | 6.499 | 6.561 | 6.461 | 6.540 | 362,622 | +0.04(+0.67%) |
Nov 22, 2005 | 6.455 | 6.499 | 6.455 | 6.496 | 416,071 | -0.01(-0.14%) |
Nov 21, 2005 | 6.527 | 6.527 | 6.486 | 6.505 | 320,695 | -0.02(-0.34%) |
Nov 18, 2005 | 6.558 | 6.558 | 6.496 | 6.527 | 307,892 | -0.02(-0.33%) |
Nov 17, 2005 | 6.599 | 6.618 | 6.521 | 6.549 | 435,274 | -0.07(-1.09%) |
Nov 16, 2005 | 6.652 | 6.661 | 6.596 | 6.621 | 315,574 | -0.02(-0.28%) |
Nov 15, 2005 | 6.674 | 6.686 | 6.633 | 6.639 | 196,513 | -0.05(-0.75%) |
Nov 14, 2005 | 6.696 | 6.699 | 6.686 | 6.689 | 178,270 | -0.01(-0.09%) |
Nov 11, 2005 | 6.718 | 6.727 | 6.686 | 6.696 | 231,719 | -0.05(-0.74%) |
Nov 10, 2005 | 6.802 | 6.843 | 6.718 | 6.746 | 212,836 | -0.06(-0.87%) |
Nov 09, 2005 | 6.811 | 6.877 | 6.783 | 6.805 | 187,232 | -0.02(-0.37%) |
Nov 08, 2005 | 6.799 | 6.899 | 6.796 | 6.830 | 233,320 | +0.03(+0.41%) |
Nov 07, 2005 | 6.793 | 6.824 | 6.789 | 6.802 | 157,467 | +0.00(+0.05%) |
Nov 04, 2005 | 6.786 | 6.805 | 6.777 | 6.799 | 134,423 | +0.01(+0.18%) |
Nov 03, 2005 | 6.786 | 6.805 | 6.764 | 6.786 | 130,582 | -0.00(-0.05%) |
Nov 02, 2005 | 6.736 | 6.789 | 6.733 | 6.789 | 172,509 | +0.03(+0.46%) |
Nov 01, 2005 | 6.755 | 6.783 | 6.749 | 6.758 | 146,905 | -0.02(-0.23%) |
Oct 31, 2005 | 6.783 | 6.821 | 6.749 | 6.774 | 172,829 | +0.02(+0.23%) |
Oct 28, 2005 | 6.749 | 6.805 | 6.724 | 6.758 | 120,020 | +0.06(+0.84%) |
Oct 27, 2005 | 6.758 | 6.789 | 6.689 | 6.702 | 182,751 | -0.06(-0.83%) |
Oct 26, 2005 | 6.764 | 6.774 | 6.736 | 6.758 | 192,673 | +0.02(+0.37%) |
Oct 25, 2005 | 6.755 | 6.796 | 6.730 | 6.733 | 139,544 | -0.02(-0.32%) |
Oct 24, 2005 | 6.833 | 6.843 | 6.755 | 6.755 | 215,397 | -0.01(-0.14%) |
Oct 21, 2005 | 6.764 | 6.821 | 6.721 | 6.764 | 167,388 | -0.00(-0.05%) |
Oct 20, 2005 | 6.805 | 6.805 | 6.749 | 6.768 | 113,939 | -0.01(-0.09%) |
Oct 19, 2005 | 6.764 | 6.821 | 6.764 | 6.774 | 128,022 | +0.02(+0.23%) |
Oct 18, 2005 | 6.724 | 6.871 | 6.724 | 6.758 | 169,629 | +0.04(+0.65%) |
Oct 17, 2005 | 6.699 | 6.886 | 6.693 | 6.714 | 202,274 | +0.07(+0.99%) |
Oct 14, 2005 | 6.614 | 6.699 | 6.608 | 6.649 | 188,192 | +0.02(+0.28%) |
Oct 13, 2005 | 6.796 | 6.849 | 6.593 | 6.630 | 310,773 | -0.19(-2.75%) |
Oct 12, 2005 | 6.861 | 6.952 | 6.814 | 6.818 | 210,276 | -0.04(-0.64%) |
Oct 11, 2005 | 7.024 | 7.024 | 6.796 | 6.861 | 235,240 | -0.15(-2.10%) |
Oct 10, 2005 | 7.186 | 7.186 | 7.002 | 7.008 | 234,920 | -0.10(-1.41%) |
Oct 07, 2005 | 7.061 | 7.177 | 7.039 | 7.108 | 70,412 | +0.01(+0.18%) |
Oct 06, 2005 | 7.093 | 7.149 | 7.083 | 7.096 | 120,660 | -0.01(-0.18%) |
Oct 05, 2005 | 7.133 | 7.136 | 7.093 | 7.108 | 106,258 | +0.01(+0.18%) |
Oct 04, 2005 | 7.071 | 7.121 | 7.071 | 7.096 | 83,534 | +0.00(+0.04%) |
Oct 03, 2005 | 7.111 | 7.149 | 7.046 | 7.093 | 139,223 | -0.02(-0.26%) |
Sep 30, 2005 | 7.152 | 7.155 | 7.086 | 7.111 | 99,537 | +0.02(+0.26%) |
Sep 29, 2005 | 7.108 | 7.155 | 7.077 | 7.093 | 87,054 | -0.03(-0.39%) |
Sep 28, 2005 | 7.046 | 7.152 | 7.043 | 7.121 | 137,303 | +0.08(+1.11%) |
Sep 27, 2005 | 7.152 | 7.152 | 7.030 | 7.043 | 163,868 | -0.06(-0.84%) |
Sep 26, 2005 | 7.239 | 7.299 | 7.099 | 7.102 | 186,912 | -0.13(-1.86%) |
Sep 23, 2005 | 7.236 | 7.283 | 7.108 | 7.236 | 112,019 | +0.10(+1.36%) |
Sep 22, 2005 | 7.139 | 7.242 | 7.108 | 7.139 | 146,585 | -0.05(-0.65%) |
Sep 21, 2005 | 7.218 | 7.280 | 7.114 | 7.186 | 235,560 | -0.05(-0.65%) |
Sep 20, 2005 | 7.246 | 7.336 | 7.218 | 7.233 | 190,752 | -0.07(-1.03%) |
Sep 19, 2005 | 7.302 | 7.358 | 7.233 | 7.308 | 140,824 | +0.02(+0.30%) |
Sep 16, 2005 | 7.280 | 7.342 | 7.261 | 7.286 | 62,410 | +0.00(+0.04%) |
Sep 15, 2005 | 7.349 | 7.358 | 7.280 | 7.283 | 108,498 | -0.06(-0.85%) |
Sep 14, 2005 | 7.346 | 7.427 | 7.346 | 7.346 | 137,623 | +0.00(+0.00%) |
Sep 13, 2005 | 7.389 | 7.433 | 7.339 | 7.346 | 153,306 | -0.07(-0.93%) |
Sep 12, 2005 | 7.380 | 7.436 | 7.342 | 7.414 | 168,348 | +0.06(+0.76%) |
Sep 09, 2005 | 7.358 | 7.405 | 7.296 | 7.358 | 176,030 | -0.03(-0.46%) |
Sep 08, 2005 | 7.374 | 7.399 | 7.352 | 7.392 | 158,107 | -0.01(-0.13%) |
Sep 07, 2005 | 7.374 | 7.414 | 7.352 | 7.402 | 281,328 | +0.06(+0.81%) |
Sep 06, 2005 | 7.374 | 7.374 | 7.342 | 7.342 | 273,967 | +0.00(+0.00%) |
Sep 02, 2005 | 7.364 | 7.377 | 7.314 | 7.342 | 198,114 | +0.02(+0.21%) |
Sep 01, 2005 | 7.321 | 7.374 | 7.311 | 7.327 | 97,296 | -0.02(-0.21%) |
Aug 31, 2005 | 7.342 | 7.367 | 7.314 | 7.342 | 111,379 | +0.01(+0.17%) |
Aug 30, 2005 | 7.327 | 7.330 | 7.286 | 7.330 | 126,101 | +0.01(+0.09%) |
Aug 29, 2005 | 7.342 | 7.342 | 7.252 | 7.324 | 152,346 | -0.00(-0.04%) |
Aug 26, 2005 | 7.324 | 7.339 | 7.249 | 7.327 | 277,167 | -0.01(-0.13%) |
Aug 25, 2005 | 7.339 | 7.358 | 7.289 | 7.336 | 271,086 | +0.00(+0.00%) |
Aug 24, 2005 | 7.293 | 7.355 | 7.268 | 7.336 | 180,191 | +0.04(+0.60%) |
Aug 23, 2005 | 7.280 | 7.296 | 7.239 | 7.293 | 136,023 | +0.01(+0.13%) |
Aug 22, 2005 | 7.289 | 7.289 | 7.218 | 7.283 | 117,140 | +0.02(+0.21%) |
Aug 19, 2005 | 7.239 | 7.286 | 7.239 | 7.268 | 123,221 | +0.05(+0.74%) |
Aug 18, 2005 | 7.236 | 7.280 | 7.214 | 7.214 | 197,473 | -0.04(-0.52%) |
Aug 17, 2005 | 7.242 | 7.261 | 7.218 | 7.252 | 140,824 | +0.02(+0.35%) |
Aug 16, 2005 | 7.258 | 7.258 | 7.208 | 7.227 | 104,017 | -0.01(-0.13%) |
Aug 15, 2005 | 7.242 | 7.258 | 7.221 | 7.236 | 123,861 | -0.01(-0.09%) |
Aug 12, 2005 | 7.205 | 7.242 | 7.193 | 7.242 | 98,256 | +0.02(+0.35%) |
Aug 11, 2005 | 7.183 | 7.258 | 7.158 | 7.218 | 116,179 | +0.00(+0.04%) |
Aug 10, 2005 | 7.239 | 7.268 | 7.196 | 7.214 | 109,458 | -0.01(-0.10%) |
Aug 09, 2005 | 7.280 | 7.308 | 7.186 | 7.222 | 93,456 | -0.08(-1.05%) |
Aug 08, 2005 | 7.342 | 7.342 | 7.299 | 7.299 | 99,857 | -0.05(-0.68%) |
Aug 05, 2005 | 7.374 | 7.389 | 7.317 | 7.349 | 88,975 | -0.02(-0.34%) |
Aug 04, 2005 | 7.371 | 7.389 | 7.346 | 7.374 | 126,421 | +0.01(+0.08%) |
Aug 03, 2005 | 7.327 | 7.389 | 7.311 | 7.367 | 101,777 | +0.00(+0.04%) |
Aug 02, 2005 | 7.336 | 7.383 | 7.314 | 7.364 | 83,854 | +0.04(+0.60%) |
Aug 01, 2005 | 7.308 | 7.380 | 7.302 | 7.321 | 148,185 | -0.01(-0.13%) |
Jul 29, 2005 | 7.342 | 7.367 | 7.327 | 7.330 | 160,027 | +0.00(+0.04%) |
Jul 28, 2005 | 7.358 | 7.374 | 7.283 | 7.327 | 88,015 | -0.01(-0.13%) |
Jul 27, 2005 | 7.311 | 7.352 | 7.296 | 7.336 | 99,217 | +0.04(+0.56%) |
Jul 26, 2005 | 7.296 | 7.324 | 7.283 | 7.296 | 116,500 | +0.00(+0.00%) |
Jul 25, 2005 | 7.321 | 7.324 | 7.289 | 7.296 | 78,733 | +0.00(+0.00%) |
Jul 22, 2005 | 7.296 | 7.333 | 7.286 | 7.296 | 84,494 | +0.01(+0.17%) |
Jul 21, 2005 | 7.296 | 7.305 | 7.277 | 7.283 | 158,427 | -0.01(-0.13%) |
Jul 20, 2005 | 7.314 | 7.330 | 7.239 | 7.293 | 168,669 | -0.02(-0.30%) |
Jul 19, 2005 | 7.336 | 7.346 | 7.274 | 7.314 | 87,375 | -0.02(-0.21%) |
Jul 18, 2005 | 7.280 | 7.352 | 7.280 | 7.330 | 100,177 | +0.02(+0.26%) |
Jul 15, 2005 | 7.374 | 7.386 | 7.294 | 7.311 | 136,983 | -0.06(-0.85%) |
Jul 14, 2005 | 7.367 | 7.389 | 7.327 | 7.374 | 191,712 | +0.02(+0.30%) |
Jul 13, 2005 | 7.367 | 7.367 | 7.333 | 7.352 | 100,177 | -0.01(-0.13%) |
Jul 12, 2005 | 7.342 | 7.371 | 7.327 | 7.361 | 112,979 | +0.04(+0.55%) |
Jul 11, 2005 | 7.367 | 7.371 | 7.293 | 7.321 | 138,903 | -0.05(-0.64%) |
Jul 08, 2005 | 7.346 | 7.371 | 7.317 | 7.367 | 90,255 | +0.02(+0.21%) |
Jul 07, 2005 | 7.349 | 7.371 | 7.233 | 7.352 | 92,815 | -0.01(-0.13%) |
Jul 06, 2005 | 7.355 | 7.371 | 7.346 | 7.361 | 85,134 | +0.01(+0.17%) |
Jul 05, 2005 | 7.308 | 7.355 | 7.308 | 7.349 | 173,789 | +0.04(+0.51%) |
Jul 01, 2005 | 7.268 | 7.314 | 7.268 | 7.311 | 61,770 | +0.02(+0.34%) |
Jun 30, 2005 | 7.280 | 7.321 | 7.268 | 7.286 | 129,302 | +0.03(+0.39%) |
Jun 29, 2005 | 7.283 | 7.296 | 7.255 | 7.258 | 99,857 | -0.02(-0.30%) |
Jun 28, 2005 | 7.286 | 7.308 | 7.280 | 7.280 | 103,697 | -0.01(-0.09%) |
Jun 27, 2005 | 7.321 | 7.324 | 7.258 | 7.286 | 143,384 | +0.04(+0.52%) |
Jun 24, 2005 | 7.246 | 7.286 | 7.224 | 7.249 | 117,140 | +0.02(+0.30%) |
Jun 23, 2005 | 7.246 | 7.249 | 7.221 | 7.227 | 157,787 | -0.02(-0.26%) |
Jun 22, 2005 | 7.242 | 7.249 | 7.208 | 7.246 | 98,256 | +0.02(+0.22%) |
Jun 21, 2005 | 7.233 | 7.246 | 7.186 | 7.230 | 145,305 | +0.03(+0.39%) |
Jun 20, 2005 | 7.196 | 7.236 | 7.177 | 7.202 | 196,193 | -0.02(-0.35%) |
Jun 17, 2005 | 7.224 | 7.233 | 7.189 | 7.227 | 88,975 | +0.03(+0.39%) |
Jun 16, 2005 | 7.202 | 7.202 | 7.163 | 7.199 | 171,229 | -0.01(-0.17%) |
Jun 15, 2005 | 7.246 | 7.255 | 7.161 | 7.211 | 158,107 | -0.03(-0.47%) |
Jun 14, 2005 | 7.233 | 7.246 | 7.202 | 7.246 | 127,381 | +0.01(+0.17%) |
Jun 13, 2005 | 7.268 | 7.280 | 7.218 | 7.233 | 94,416 | -0.00(-0.04%) |
Jun 10, 2005 | 7.274 | 7.274 | 7.233 | 7.236 | 103,697 | -0.03(-0.34%) |
Jun 09, 2005 | 7.255 | 7.314 | 7.252 | 7.261 | 114,899 | -0.06(-0.81%) |
Jun 08, 2005 | 7.346 | 7.349 | 7.317 | 7.321 | 105,298 | -0.02(-0.30%) |
Jun 07, 2005 | 7.342 | 7.364 | 7.308 | 7.342 | 200,034 | +0.00(+0.00%) |
Jun 06, 2005 | 7.333 | 7.374 | 7.311 | 7.342 | 106,258 | +0.01(+0.17%) |
Jun 03, 2005 | 7.321 | 7.371 | 7.302 | 7.330 | 273,327 | -0.01(-0.13%) |
Jun 02, 2005 | 7.311 | 7.339 | 7.286 | 7.339 | 116,820 | +0.05(+0.72%) |
Jun 01, 2005 | 7.327 | 7.364 | 7.286 | 7.287 | 169,949 | +0.00(+0.05%) |
May 31, 2005 | 7.280 | 7.299 | 7.242 | 7.283 | 95,696 | +0.00(+0.04%) |
May 27, 2005 | 7.255 | 7.283 | 7.233 | 7.280 | 88,655 | +0.03(+0.47%) |
May 26, 2005 | 7.233 | 7.255 | 7.196 | 7.246 | 136,663 | +0.01(+0.17%) |
May 25, 2005 | 7.211 | 7.264 | 7.171 | 7.233 | 234,600 | +0.04(+0.56%) |
May 24, 2005 | 7.146 | 7.202 | 7.146 | 7.193 | 190,432 | +0.02(+0.26%) |
May 23, 2005 | 7.114 | 7.174 | 7.089 | 7.174 | 195,553 | +0.06(+0.88%) |
May 20, 2005 | 7.108 | 7.114 | 7.077 | 7.111 | 124,821 | +0.02(+0.22%) |
May 19, 2005 | 7.055 | 7.118 | 7.055 | 7.096 | 223,078 | -0.04(-0.61%) |
May 18, 2005 | 7.080 | 7.161 | 7.080 | 7.139 | 152,666 | +0.06(+0.79%) |
May 17, 2005 | 7.058 | 7.105 | 7.052 | 7.083 | 104,978 | +0.02(+0.35%) |
May 16, 2005 | 7.080 | 7.105 | 7.049 | 7.059 | 150,425 | +0.00(+0.05%) |
May 13, 2005 | 7.046 | 7.083 | 7.036 | 7.055 | 94,096 | +0.02(+0.27%) |
May 12, 2005 | 7.046 | 7.093 | 7.030 | 7.036 | 215,397 | -0.03(-0.40%) |
May 11, 2005 | 7.043 | 7.105 | 7.043 | 7.064 | 90,895 | +0.01(+0.09%) |
May 10, 2005 | 7.089 | 7.105 | 7.036 | 7.058 | 150,425 | -0.02(-0.22%) |
May 09, 2005 | 7.102 | 7.105 | 7.071 | 7.074 | 128,662 | -0.02(-0.22%) |
May 06, 2005 | 7.077 | 7.105 | 7.046 | 7.089 | 83,214 | +0.00(+0.00%) |
May 05, 2005 | 7.139 | 7.139 | 7.064 | 7.089 | 145,625 | -0.03(-0.44%) |
May 04, 2005 | 7.124 | 7.143 | 7.111 | 7.121 | 89,615 | +0.00(+0.04%) |
May 03, 2005 | 7.039 | 7.118 | 7.014 | 7.118 | 113,619 | +0.09(+1.29%) |