Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.388 | 9.568 | 9.380 | 9.465 | 35,196 | +0.10(+1.10%) |
Apr 27, 2006 | 9.311 | 9.388 | 9.311 | 9.362 | 4,305 | +0.03(+0.32%) |
Apr 26, 2006 | 9.380 | 9.414 | 9.294 | 9.333 | 22,091 | -0.09(-0.95%) |
Apr 25, 2006 | 9.401 | 9.444 | 9.380 | 9.422 | 5,803 | +0.06(+0.68%) |
Apr 24, 2006 | 9.495 | 9.495 | 9.354 | 9.358 | 23,776 | -0.16(-1.66%) |
Apr 21, 2006 | 9.452 | 9.636 | 9.452 | 9.516 | 19,657 | +0.09(+0.91%) |
Apr 20, 2006 | 9.315 | 9.444 | 9.311 | 9.431 | 4,305 | +0.08(+0.82%) |
Apr 19, 2006 | 9.358 | 9.401 | 9.337 | 9.354 | 28,831 | -0.05(-0.50%) |
Apr 18, 2006 | 9.230 | 9.401 | 9.230 | 9.401 | 9,173 | +0.17(+1.85%) |
Apr 17, 2006 | 9.166 | 9.230 | 9.166 | 9.230 | 11,232 | +0.09(+0.93%) |
Apr 13, 2006 | 9.174 | 9.375 | 9.140 | 9.145 | 42,498 | -0.03(-0.33%) |
Apr 12, 2006 | 9.063 | 9.209 | 9.063 | 9.174 | 12,169 | +0.13(+1.47%) |
Apr 11, 2006 | 9.157 | 9.183 | 9.042 | 9.042 | 31,077 | -0.10(-1.08%) |
Apr 10, 2006 | 9.072 | 9.140 | 9.059 | 9.140 | 7,114 | +0.11(+1.18%) |
Apr 07, 2006 | 8.867 | 9.042 | 8.867 | 9.033 | 10,484 | +0.21(+2.37%) |
Apr 06, 2006 | 9.102 | 9.525 | 8.760 | 8.824 | 94,544 | -0.26(-2.82%) |
Apr 05, 2006 | 8.717 | 9.183 | 8.717 | 9.080 | 62,155 | +0.38(+4.42%) |
Apr 04, 2006 | 8.627 | 8.696 | 8.610 | 8.696 | 21,155 | +0.11(+1.29%) |
Apr 03, 2006 | 8.546 | 8.739 | 8.546 | 8.585 | 41,749 | +0.04(+0.45%) |
Mar 31, 2006 | 8.397 | 8.546 | 8.397 | 8.546 | 22,840 | +0.18(+2.20%) |
Mar 30, 2006 | 8.333 | 8.363 | 8.316 | 8.363 | 5,242 | +0.05(+0.57%) |
Mar 29, 2006 | 8.311 | 8.341 | 8.294 | 8.316 | 26,023 | +0.00(+0.05%) |
Mar 28, 2006 | 8.337 | 8.337 | 8.311 | 8.311 | 13,666 | -0.02(-0.26%) |
Mar 27, 2006 | 8.324 | 8.341 | 8.324 | 8.333 | 14,041 | +0.02(+0.21%) |
Mar 24, 2006 | 8.307 | 8.418 | 8.307 | 8.316 | 19,096 | +0.03(+0.31%) |
Mar 23, 2006 | 8.145 | 8.290 | 8.145 | 8.290 | 8,424 | +0.18(+2.16%) |
Mar 22, 2006 | 8.162 | 8.183 | 8.115 | 8.115 | 25,086 | -0.05(-0.58%) |
Mar 21, 2006 | 8.183 | 8.183 | 8.162 | 8.162 | 22,091 | -0.03(-0.42%) |
Mar 20, 2006 | 8.290 | 8.290 | 8.187 | 8.196 | 18,159 | -0.09(-1.13%) |
Mar 17, 2006 | 8.290 | 8.290 | 8.290 | 8.290 | 2,433 | +0.02(+0.26%) |
Mar 16, 2006 | 8.290 | 8.290 | 8.269 | 8.269 | 18,721 | +0.00(+0.00%) |
Mar 15, 2006 | 8.209 | 8.269 | 8.209 | 8.269 | 16,662 | +0.06(+0.73%) |
Mar 14, 2006 | 8.187 | 8.222 | 8.187 | 8.209 | 8,050 | +0.04(+0.52%) |
Mar 13, 2006 | 8.119 | 8.200 | 8.119 | 8.166 | 18,159 | +0.02(+0.21%) |
Mar 10, 2006 | 8.085 | 8.166 | 8.085 | 8.149 | 8,986 | +0.03(+0.42%) |
Mar 09, 2006 | 8.034 | 8.115 | 8.034 | 8.115 | 7,863 | +0.03(+0.37%) |
Mar 08, 2006 | 8.076 | 8.119 | 8.034 | 8.085 | 17,785 | +0.01(+0.11%) |
Mar 07, 2006 | 8.072 | 8.076 | 8.072 | 8.076 | 936 | +0.01(+0.11%) |
Mar 06, 2006 | 8.042 | 8.068 | 8.042 | 8.068 | 4,118 | +0.05(+0.59%) |
Mar 03, 2006 | 7.884 | 8.068 | 7.884 | 8.021 | 27,146 | -0.05(-0.58%) |
Mar 02, 2006 | 8.051 | 8.110 | 8.034 | 8.068 | 10,109 | +0.03(+0.43%) |
Mar 01, 2006 | 8.055 | 8.119 | 8.034 | 8.034 | 17,972 | +0.02(+0.21%) |
Feb 28, 2006 | 7.905 | 8.081 | 7.905 | 8.016 | 60,470 | +0.11(+1.41%) |
Feb 27, 2006 | 8.034 | 8.038 | 7.905 | 7.905 | 12,917 | -0.13(-1.60%) |
Feb 24, 2006 | 8.102 | 8.162 | 8.034 | 8.034 | 17,598 | -0.05(-0.63%) |
Feb 23, 2006 | 7.948 | 8.098 | 7.948 | 8.085 | 13,105 | +0.18(+2.27%) |
Feb 22, 2006 | 7.918 | 7.918 | 7.880 | 7.905 | 5,990 | -0.06(-0.75%) |
Feb 21, 2006 | 7.948 | 8.012 | 7.910 | 7.965 | 7,863 | +0.04(+0.48%) |
Feb 17, 2006 | 7.820 | 7.927 | 7.777 | 7.927 | 5,242 | +0.15(+1.92%) |
Feb 16, 2006 | 7.888 | 7.922 | 7.777 | 7.777 | 14,415 | -0.11(-1.41%) |
Feb 15, 2006 | 7.888 | 7.910 | 7.884 | 7.888 | 10,484 | +0.02(+0.27%) |
Feb 14, 2006 | 7.798 | 7.867 | 7.781 | 7.867 | 4,493 | +0.11(+1.43%) |
Feb 13, 2006 | 7.756 | 7.756 | 7.756 | 7.756 | 187 | -0.02(-0.27%) |
Feb 10, 2006 | 7.756 | 7.777 | 7.756 | 7.777 | 1,497 | -0.02(-0.27%) |
Feb 09, 2006 | 7.610 | 7.798 | 7.610 | 7.798 | 22,465 | +0.21(+2.82%) |
Feb 08, 2006 | 7.499 | 7.585 | 7.499 | 7.585 | 1,123 | +0.03(+0.34%) |
Feb 07, 2006 | 7.585 | 7.585 | 7.521 | 7.559 | 748 | +0.02(+0.23%) |
Feb 06, 2006 | 7.499 | 7.542 | 7.487 | 7.542 | 1,684 | +0.02(+0.28%) |
Feb 03, 2006 | 7.478 | 7.537 | 7.478 | 7.521 | 4,118 | +0.04(+0.56%) |
Feb 02, 2006 | 7.504 | 7.504 | 7.478 | 7.479 | 3,182 | -0.00(-0.04%) |
Feb 01, 2006 | 7.508 | 7.508 | 7.482 | 7.482 | 5,242 | -0.05(-0.62%) |
Jan 31, 2006 | 7.563 | 7.563 | 7.529 | 7.529 | 3,369 | -0.08(-1.01%) |
Jan 30, 2006 | 7.623 | 7.649 | 7.606 | 7.606 | 12,356 | +0.00(+0.00%) |
Jan 27, 2006 | 7.563 | 7.623 | 7.563 | 7.606 | 6,552 | -0.02(-0.28%) |
Jan 26, 2006 | 7.589 | 7.649 | 7.585 | 7.628 | 3,931 | +0.04(+0.56%) |
Jan 25, 2006 | 7.589 | 7.589 | 7.585 | 7.585 | 1,684 | -0.00(-0.06%) |
Jan 24, 2006 | 7.589 | 7.589 | 7.585 | 7.589 | 1,497 | +0.00(+0.06%) |
Jan 23, 2006 | 7.542 | 7.585 | 7.521 | 7.585 | 11,420 | +0.06(+0.85%) |
Jan 20, 2006 | 7.521 | 7.521 | 7.521 | 7.521 | 374 | -0.02(-0.28%) |
Jan 19, 2006 | 7.563 | 7.563 | 7.521 | 7.542 | 24,899 | +0.00(+0.00%) |
Jan 18, 2006 | 7.542 | 7.542 | 7.542 | 7.542 | 8,237 | +0.04(+0.57%) |
Jan 17, 2006 | 7.435 | 7.499 | 7.435 | 7.499 | 8,986 | +0.06(+0.86%) |
Jan 13, 2006 | 7.435 | 7.435 | 7.414 | 7.435 | 5,054 | -0.01(-0.17%) |
Jan 12, 2006 | 7.452 | 7.452 | 7.448 | 7.448 | 5,054 | -0.03(-0.34%) |
Jan 11, 2006 | 7.457 | 7.478 | 7.457 | 7.474 | 8,424 | +0.04(+0.52%) |
Jan 10, 2006 | 7.393 | 7.435 | 7.393 | 7.435 | 5,990 | +0.01(+0.11%) |
Jan 09, 2006 | 7.487 | 7.538 | 7.371 | 7.427 | 19,283 | -0.06(-0.80%) |
Jan 06, 2006 | 7.499 | 7.512 | 7.482 | 7.487 | 3,744 | -0.01(-0.17%) |
Jan 05, 2006 | 7.521 | 7.521 | 7.482 | 7.499 | 7,488 | -0.04(-0.57%) |
Jan 04, 2006 | 7.563 | 7.563 | 7.511 | 7.542 | 7,114 | +0.02(+0.28%) |
Jan 03, 2006 | 7.538 | 7.538 | 7.521 | 7.521 | 2,246 | -0.01(-0.17%) |
Dec 30, 2005 | 7.589 | 7.589 | 7.482 | 7.534 | 6,739 | -0.05(-0.68%) |
Dec 29, 2005 | 7.581 | 7.585 | 7.563 | 7.585 | 1,310 | +0.00(+0.06%) |
Dec 28, 2005 | 7.563 | 7.581 | 7.563 | 7.581 | 374 | +0.04(+0.57%) |
Dec 27, 2005 | 7.546 | 7.572 | 7.499 | 7.538 | 5,054 | -0.00(-0.06%) |
Dec 23, 2005 | 7.521 | 7.542 | 7.508 | 7.542 | 15,913 | -0.01(-0.11%) |
Dec 22, 2005 | 7.606 | 7.628 | 7.551 | 7.551 | 7,863 | -0.04(-0.51%) |
Dec 21, 2005 | 7.675 | 7.679 | 7.589 | 7.589 | 16,287 | -0.10(-1.33%) |
Dec 20, 2005 | 7.687 | 7.696 | 7.683 | 7.692 | 7,488 | +0.00(+0.00%) |
Dec 19, 2005 | 7.692 | 7.692 | 7.692 | 7.692 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 7.691 | 7.692 | 7.670 | 7.692 | 2,433 | +0.08(+1.07%) |
Dec 15, 2005 | 7.692 | 7.692 | 7.606 | 7.610 | 9,360 | -0.06(-0.78%) |
Dec 14, 2005 | 7.675 | 7.675 | 7.670 | 7.670 | 5,616 | +0.00(+0.00%) |
Dec 13, 2005 | 7.653 | 7.696 | 7.653 | 7.670 | 10,858 | +0.02(+0.22%) |
Dec 12, 2005 | 7.692 | 7.692 | 7.653 | 7.653 | 5,054 | -0.08(-1.05%) |
Dec 09, 2005 | 7.717 | 7.734 | 7.653 | 7.734 | 5,990 | +0.04(+0.50%) |
Dec 08, 2005 | 7.696 | 7.700 | 7.692 | 7.696 | 5,616 | +0.00(+0.00%) |
Dec 07, 2005 | 7.649 | 7.696 | 7.649 | 7.696 | 5,054 | +0.00(+0.06%) |
Dec 06, 2005 | 7.670 | 7.709 | 7.649 | 7.692 | 12,543 | +0.04(+0.56%) |
Dec 05, 2005 | 7.628 | 7.649 | 7.623 | 7.649 | 1,684 | +0.00(+0.00%) |
Dec 02, 2005 | 7.649 | 7.683 | 7.649 | 7.649 | 8,237 | -0.02(-0.28%) |
Dec 01, 2005 | 7.692 | 7.692 | 7.649 | 7.670 | 20,406 | -0.02(-0.22%) |
Nov 30, 2005 | 7.692 | 7.692 | 7.687 | 7.687 | 1,497 | +0.00(+0.00%) |
Nov 29, 2005 | 7.606 | 7.687 | 7.606 | 7.687 | 5,429 | +0.10(+1.35%) |
Nov 28, 2005 | 7.521 | 7.628 | 7.521 | 7.585 | 9,548 | +0.09(+1.14%) |
Nov 25, 2005 | 7.435 | 7.499 | 7.435 | 7.499 | 1,310 | +0.11(+1.45%) |
Nov 23, 2005 | 7.393 | 7.431 | 7.393 | 7.393 | 1,310 | -0.04(-0.57%) |
Nov 22, 2005 | 7.499 | 7.508 | 7.435 | 7.435 | 9,173 | -0.04(-0.57%) |
Nov 21, 2005 | 7.435 | 7.478 | 7.435 | 7.478 | 4,867 | +0.00(+0.00%) |
Nov 18, 2005 | 7.478 | 7.478 | 7.478 | 7.478 | 374 | +0.06(+0.86%) |
Nov 17, 2005 | 7.435 | 7.452 | 7.414 | 7.414 | 3,557 | +0.04(+0.58%) |
Nov 16, 2005 | 7.371 | 7.371 | 7.371 | 7.371 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 7.414 | 7.478 | 7.371 | 7.371 | 6,739 | -0.06(-0.86%) |
Nov 14, 2005 | 7.435 | 7.435 | 7.435 | 7.435 | 374 | -0.04(-0.57%) |
Nov 11, 2005 | 7.393 | 7.478 | 7.393 | 7.478 | 6,926 | +0.06(+0.86%) |
Nov 10, 2005 | 7.414 | 7.444 | 7.350 | 7.414 | 9,173 | -0.02(-0.29%) |
Nov 09, 2005 | 7.478 | 7.478 | 7.435 | 7.435 | 2,621 | -0.04(-0.57%) |
Nov 08, 2005 | 7.457 | 7.516 | 7.452 | 7.478 | 2,246 | -0.06(-0.85%) |
Nov 07, 2005 | 7.521 | 7.542 | 7.457 | 7.542 | 4,118 | -0.00(-0.06%) |
Nov 04, 2005 | 7.649 | 7.649 | 7.546 | 7.546 | 2,995 | -0.10(-1.34%) |
Nov 03, 2005 | 7.649 | 7.675 | 7.649 | 7.649 | 3,931 | +0.00(+0.00%) |
Nov 02, 2005 | 7.598 | 7.649 | 7.598 | 7.649 | 6,365 | +0.07(+0.90%) |
Nov 01, 2005 | 7.581 | 7.581 | 7.581 | 7.581 | 1,872 | +0.00(+0.00%) |
Oct 31, 2005 | 7.563 | 7.581 | 7.563 | 7.581 | 5,054 | +0.06(+0.74%) |
Oct 28, 2005 | 7.521 | 7.525 | 7.521 | 7.525 | 561 | +0.05(+0.63%) |
Oct 27, 2005 | 7.521 | 7.542 | 7.478 | 7.478 | 7,301 | -0.04(-0.57%) |
Oct 26, 2005 | 7.521 | 7.521 | 7.521 | 7.521 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 7.521 | 7.525 | 7.521 | 7.521 | 6,926 | -0.01(-0.11%) |
Oct 24, 2005 | 7.521 | 7.529 | 7.521 | 7.529 | 1,310 | -0.01(-0.17%) |
Oct 21, 2005 | 7.542 | 7.542 | 7.521 | 7.542 | 3,182 | -0.04(-0.56%) |
Oct 20, 2005 | 7.649 | 7.649 | 7.563 | 7.585 | 12,356 | -0.10(-1.28%) |
Oct 19, 2005 | 7.692 | 7.692 | 7.657 | 7.683 | 7,301 | -0.05(-0.66%) |
Oct 18, 2005 | 7.734 | 7.734 | 7.692 | 7.734 | 4,305 | -0.04(-0.55%) |
Oct 17, 2005 | 7.794 | 7.820 | 7.777 | 7.777 | 7,114 | +0.00(+0.00%) |
Oct 14, 2005 | 7.777 | 7.777 | 7.777 | 7.777 | 561 | +0.04(+0.55%) |
Oct 13, 2005 | 7.734 | 7.756 | 7.734 | 7.734 | 4,305 | +0.04(+0.56%) |
Oct 12, 2005 | 7.670 | 7.692 | 7.670 | 7.692 | 1,872 | +0.00(+0.00%) |
Oct 11, 2005 | 7.649 | 7.692 | 7.649 | 7.692 | 2,621 | +0.09(+1.12%) |
Oct 10, 2005 | 7.606 | 7.606 | 7.606 | 7.606 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 7.602 | 7.606 | 7.542 | 7.606 | 19,657 | +0.00(+0.00%) |
Oct 06, 2005 | 7.683 | 7.709 | 7.606 | 7.606 | 14,041 | -0.06(-0.78%) |
Oct 05, 2005 | 7.653 | 7.666 | 7.628 | 7.666 | 2,433 | -0.03(-0.33%) |
Oct 04, 2005 | 7.563 | 7.692 | 7.563 | 7.692 | 5,429 | +0.11(+1.41%) |
Oct 03, 2005 | 7.499 | 7.585 | 7.478 | 7.585 | 2,433 | +0.13(+1.72%) |
Sep 30, 2005 | 7.457 | 7.457 | 7.457 | 7.457 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 7.457 | 7.457 | 7.457 | 7.457 | 187 | +0.00(+0.00%) |
Sep 28, 2005 | 7.474 | 7.495 | 7.457 | 7.457 | 18,159 | +0.03(+0.35%) |
Sep 27, 2005 | 7.371 | 7.431 | 7.371 | 7.431 | 2,059 | +0.06(+0.81%) |
Sep 26, 2005 | 7.422 | 7.422 | 7.350 | 7.371 | 2,808 | -0.05(-0.69%) |
Sep 23, 2005 | 7.422 | 7.469 | 7.393 | 7.422 | 12,730 | +0.09(+1.22%) |
Sep 22, 2005 | 7.350 | 7.350 | 7.307 | 7.333 | 2,808 | -0.04(-0.52%) |
Sep 21, 2005 | 7.350 | 7.371 | 7.350 | 7.371 | 1,123 | +0.00(+0.00%) |
Sep 20, 2005 | 7.393 | 7.393 | 7.371 | 7.371 | 32,950 | -0.04(-0.58%) |
Sep 19, 2005 | 7.431 | 7.431 | 7.397 | 7.414 | 14,602 | -0.02(-0.23%) |
Sep 16, 2005 | 7.521 | 7.581 | 7.431 | 7.431 | 15,164 | -0.09(-1.19%) |
Sep 15, 2005 | 7.482 | 7.521 | 7.482 | 7.521 | 1,684 | +0.00(+0.00%) |
Sep 14, 2005 | 7.649 | 7.649 | 7.521 | 7.521 | 5,054 | -0.09(-1.12%) |
Sep 13, 2005 | 7.636 | 7.636 | 7.606 | 7.606 | 3,182 | -0.07(-0.95%) |
Sep 12, 2005 | 7.713 | 7.713 | 7.679 | 7.679 | 4,118 | -0.08(-0.99%) |
Sep 09, 2005 | 7.649 | 7.756 | 7.649 | 7.756 | 2,433 | +0.06(+0.83%) |
Sep 08, 2005 | 7.713 | 7.722 | 7.692 | 7.692 | 1,310 | +0.02(+0.28%) |
Sep 07, 2005 | 7.734 | 7.734 | 7.670 | 7.670 | 28,644 | -0.11(-1.37%) |
Sep 06, 2005 | 7.798 | 7.798 | 7.756 | 7.777 | 8,237 | +0.00(+0.00%) |
Sep 02, 2005 | 7.747 | 7.798 | 7.747 | 7.777 | 8,237 | +0.06(+0.83%) |
Sep 01, 2005 | 7.610 | 7.749 | 7.610 | 7.713 | 12,730 | +0.05(+0.67%) |
Aug 31, 2005 | 7.397 | 7.662 | 7.397 | 7.662 | 14,790 | +0.24(+3.28%) |
Aug 30, 2005 | 7.393 | 7.418 | 7.393 | 7.418 | 2,246 | +0.00(+0.06%) |
Aug 29, 2005 | 7.393 | 7.414 | 7.375 | 7.414 | 1,310 | -0.02(-0.23%) |
Aug 26, 2005 | 7.431 | 7.431 | 7.431 | 7.431 | 187 | -0.02(-0.29%) |
Aug 25, 2005 | 7.371 | 7.452 | 7.371 | 7.452 | 1,123 | +0.08(+1.04%) |
Aug 24, 2005 | 7.290 | 7.375 | 7.290 | 7.375 | 6,178 | +0.13(+1.83%) |
Aug 23, 2005 | 7.243 | 7.243 | 7.243 | 7.243 | 2,808 | +0.00(+0.00%) |
Aug 22, 2005 | 7.243 | 7.243 | 7.243 | 7.243 | 936 | -0.03(-0.35%) |
Aug 19, 2005 | 7.269 | 7.269 | 7.269 | 7.269 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 7.354 | 7.354 | 7.222 | 7.269 | 10,671 | -0.12(-1.68%) |
Aug 17, 2005 | 7.393 | 7.393 | 7.393 | 7.393 | 0 | +0.00(+0.00%) |
Aug 16, 2005 | 7.393 | 7.393 | 7.393 | 7.393 | 561 | -0.02(-0.29%) |
Aug 15, 2005 | 7.414 | 7.414 | 7.414 | 7.414 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 7.414 | 7.414 | 7.414 | 7.414 | 187 | -0.02(-0.29%) |
Aug 11, 2005 | 7.435 | 7.435 | 7.435 | 7.435 | 748 | -0.01(-0.11%) |
Aug 10, 2005 | 7.435 | 7.444 | 7.435 | 7.444 | 1,123 | -0.01(-0.17%) |
Aug 09, 2005 | 7.440 | 7.457 | 7.440 | 7.457 | 1,497 | -0.00(-0.06%) |
Aug 08, 2005 | 7.499 | 7.542 | 7.461 | 7.461 | 3,931 | -0.04(-0.51%) |
Aug 05, 2005 | 7.457 | 7.499 | 7.457 | 7.499 | 2,995 | +0.04(+0.57%) |
Aug 04, 2005 | 7.559 | 7.563 | 7.457 | 7.457 | 12,169 | -0.19(-2.51%) |
Aug 03, 2005 | 7.649 | 7.649 | 7.649 | 7.649 | 0 | +0.00(+0.00%) |
Aug 02, 2005 | 7.717 | 7.717 | 7.649 | 7.649 | 21,342 | -0.07(-0.89%) |
Aug 01, 2005 | 7.713 | 7.717 | 7.670 | 7.717 | 6,178 | +0.01(+0.18%) |
Jul 29, 2005 | 7.756 | 7.773 | 7.704 | 7.704 | 6,552 | -0.03(-0.40%) |
Jul 28, 2005 | 7.581 | 7.734 | 7.581 | 7.734 | 11,794 | +0.16(+2.14%) |
Jul 27, 2005 | 7.542 | 7.572 | 7.478 | 7.572 | 8,424 | +0.01(+0.11%) |
Jul 26, 2005 | 7.516 | 7.585 | 7.487 | 7.563 | 2,621 | +0.04(+0.57%) |
Jul 25, 2005 | 7.623 | 7.623 | 7.487 | 7.521 | 25,274 | -0.15(-1.90%) |
Jul 22, 2005 | 7.670 | 7.670 | 7.666 | 7.666 | 6,178 | +0.00(+0.00%) |
Jul 21, 2005 | 7.670 | 7.670 | 7.623 | 7.666 | 9,548 | +0.00(+0.00%) |
Jul 20, 2005 | 7.662 | 7.666 | 7.657 | 7.666 | 3,557 | +0.01(+0.17%) |
Jul 19, 2005 | 7.653 | 7.653 | 7.653 | 7.653 | 0 | +0.00(+0.00%) |
Jul 18, 2005 | 7.542 | 7.653 | 7.542 | 7.653 | 13,853 | +0.12(+1.65%) |
Jul 15, 2005 | 7.538 | 7.538 | 7.521 | 7.529 | 1,497 | +0.03(+0.40%) |
Jul 14, 2005 | 7.499 | 7.499 | 7.499 | 7.499 | 0 | +0.00(+0.00%) |
Jul 13, 2005 | 7.478 | 7.499 | 7.478 | 7.499 | 748 | -0.00(-0.06%) |
Jul 12, 2005 | 7.504 | 7.504 | 7.504 | 7.504 | 561 | +0.00(+0.06%) |
Jul 11, 2005 | 7.499 | 7.499 | 7.499 | 7.499 | 187 | -0.02(-0.28%) |
Jul 08, 2005 | 7.478 | 7.542 | 7.478 | 7.521 | 8,050 | +0.04(+0.57%) |
Jul 07, 2005 | 7.478 | 7.478 | 7.478 | 7.478 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 7.478 | 7.478 | 7.478 | 7.478 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 7.478 | 7.478 | 7.431 | 7.478 | 23,963 | -0.18(-2.29%) |
Jul 01, 2005 | 7.692 | 7.692 | 7.653 | 7.653 | 18,721 | -0.05(-0.67%) |
Jun 30, 2005 | 7.704 | 7.704 | 7.666 | 7.704 | 7,488 | +0.03(+0.45%) |
Jun 29, 2005 | 7.670 | 7.670 | 7.670 | 7.670 | 936 | +0.00(+0.00%) |
Jun 28, 2005 | 7.670 | 7.670 | 7.670 | 7.670 | 1,872 | -0.00(-0.06%) |
Jun 27, 2005 | 7.632 | 7.675 | 7.632 | 7.675 | 4,680 | -0.02(-0.28%) |
Jun 24, 2005 | 7.692 | 7.696 | 7.692 | 7.696 | 14,415 | -0.04(-0.50%) |
Jun 23, 2005 | 7.734 | 7.734 | 7.734 | 7.734 | 13,666 | -0.02(-0.28%) |
Jun 22, 2005 | 7.692 | 7.756 | 7.692 | 7.756 | 12,543 | +0.08(+0.99%) |
Jun 21, 2005 | 7.581 | 7.692 | 7.568 | 7.680 | 28,456 | +0.20(+2.70%) |
Jun 20, 2005 | 7.487 | 7.487 | 7.461 | 7.478 | 3,182 | -0.05(-0.68%) |
Jun 17, 2005 | 7.529 | 7.529 | 7.529 | 7.529 | 0 | +0.00(+0.00%) |
Jun 16, 2005 | 7.525 | 7.529 | 7.499 | 7.529 | 1,310 | +0.04(+0.57%) |
Jun 15, 2005 | 7.474 | 7.487 | 7.457 | 7.487 | 2,621 | +0.05(+0.69%) |
Jun 14, 2005 | 7.435 | 7.435 | 7.435 | 7.435 | 6,178 | +0.06(+0.87%) |
Jun 13, 2005 | 7.324 | 7.371 | 7.324 | 7.371 | 14,977 | +0.09(+1.17%) |
Jun 10, 2005 | 7.158 | 7.328 | 7.158 | 7.286 | 49,425 | +0.12(+1.67%) |
Jun 09, 2005 | 7.158 | 7.166 | 7.158 | 7.166 | 8,050 | +0.01(+0.12%) |
Jun 08, 2005 | 7.158 | 7.158 | 7.158 | 7.158 | 187 | +0.00(+0.00%) |
Jun 07, 2005 | 7.200 | 7.205 | 7.158 | 7.158 | 29,018 | -0.02(-0.30%) |
Jun 06, 2005 | 7.098 | 7.179 | 7.098 | 7.179 | 18,159 | +0.08(+1.08%) |
Jun 03, 2005 | 7.192 | 7.192 | 7.008 | 7.102 | 38,566 | -0.13(-1.83%) |
Jun 02, 2005 | 7.179 | 7.234 | 7.162 | 7.234 | 2,621 | +0.01(+0.18%) |
Jun 01, 2005 | 7.269 | 7.286 | 7.222 | 7.222 | 18,721 | -0.09(-1.17%) |
May 31, 2005 | 7.350 | 7.388 | 7.307 | 7.307 | 18,159 | -0.02(-0.29%) |
May 27, 2005 | 7.606 | 7.606 | 7.179 | 7.328 | 79,566 | -0.30(-3.92%) |
May 26, 2005 | 7.692 | 7.692 | 7.628 | 7.628 | 3,182 | -0.07(-0.94%) |
May 25, 2005 | 7.700 | 7.700 | 7.700 | 7.700 | 1,310 | +0.05(+0.61%) |
May 24, 2005 | 7.649 | 7.653 | 7.649 | 7.653 | 1,123 | -0.04(-0.50%) |
May 23, 2005 | 7.734 | 7.734 | 7.683 | 7.692 | 6,926 | +0.00(+0.00%) |
May 20, 2005 | 7.692 | 7.734 | 7.649 | 7.692 | 5,054 | -0.02(-0.28%) |
May 19, 2005 | 7.670 | 7.713 | 7.670 | 7.713 | 2,808 | +0.03(+0.33%) |
May 18, 2005 | 7.670 | 7.687 | 7.670 | 7.687 | 2,433 | +0.07(+0.90%) |
May 17, 2005 | 7.572 | 7.640 | 7.572 | 7.619 | 4,680 | +0.03(+0.45%) |
May 16, 2005 | 7.585 | 7.585 | 7.585 | 7.585 | 4,305 | +0.04(+0.57%) |
May 13, 2005 | 7.542 | 7.542 | 7.542 | 7.542 | 0 | +0.00(+0.00%) |
May 12, 2005 | 7.542 | 7.542 | 7.542 | 7.542 | 1,872 | -0.03(-0.40%) |
May 11, 2005 | 7.572 | 7.572 | 7.572 | 7.572 | 0 | +0.00(+0.00%) |
May 10, 2005 | 7.563 | 7.576 | 7.563 | 7.572 | 1,684 | -0.00(-0.06%) |
May 09, 2005 | 7.516 | 7.576 | 7.516 | 7.576 | 9,548 | +0.08(+1.03%) |
May 06, 2005 | 7.499 | 7.499 | 7.499 | 7.499 | 187 | +0.04(+0.57%) |
May 05, 2005 | 7.457 | 7.457 | 7.457 | 7.457 | 374 | +0.04(+0.58%) |
May 04, 2005 | 7.418 | 7.418 | 7.414 | 7.414 | 15,726 | -0.04(-0.52%) |
May 03, 2005 | 7.435 | 7.452 | 7.435 | 7.452 | 3,557 | +0.02(+0.23%) |