Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 8.027 | 8.092 | 8.021 | 8.045 | 105,030 | +0.10(+1.26%) |
Jun 29, 2006 | 7.744 | 7.950 | 7.726 | 7.944 | 171,543 | +0.30(+3.93%) |
Jun 28, 2006 | 7.632 | 7.650 | 7.609 | 7.644 | 138,287 | +0.14(+1.81%) |
Jun 27, 2006 | 7.603 | 7.638 | 7.502 | 7.508 | 447,948 | -0.19(-2.45%) |
Jun 26, 2006 | 7.614 | 7.709 | 7.614 | 7.697 | 336,470 | +0.11(+1.48%) |
Jun 23, 2006 | 7.597 | 7.632 | 7.550 | 7.585 | 200,388 | -0.04(-0.54%) |
Jun 22, 2006 | 7.667 | 7.679 | 7.603 | 7.626 | 200,558 | -0.11(-1.37%) |
Jun 21, 2006 | 7.614 | 7.732 | 7.609 | 7.732 | 426,908 | +0.07(+0.86%) |
Jun 20, 2006 | 7.656 | 7.685 | 7.614 | 7.666 | 169,168 | +0.00(+0.06%) |
Jun 19, 2006 | 7.697 | 7.732 | 7.626 | 7.662 | 109,102 | +0.01(+0.08%) |
Jun 16, 2006 | 7.673 | 7.703 | 7.644 | 7.656 | 68,889 | +0.01(+0.15%) |
Jun 15, 2006 | 7.632 | 7.662 | 7.550 | 7.644 | 317,805 | +0.11(+1.49%) |
Jun 14, 2006 | 7.508 | 7.585 | 7.485 | 7.532 | 120,640 | +0.06(+0.79%) |
Jun 13, 2006 | 7.502 | 7.614 | 7.461 | 7.473 | 159,666 | -0.22(-2.84%) |
Jun 12, 2006 | 7.768 | 7.803 | 7.679 | 7.691 | 91,286 | -0.06(-0.84%) |
Jun 09, 2006 | 7.880 | 7.891 | 7.750 | 7.756 | 106,048 | -0.14(-1.79%) |
Jun 08, 2006 | 7.815 | 7.897 | 7.785 | 7.897 | 863,827 | -0.09(-1.18%) |
Jun 07, 2006 | 7.944 | 8.068 | 7.939 | 7.992 | 114,192 | +0.10(+1.27%) |
Jun 06, 2006 | 7.909 | 7.927 | 7.815 | 7.891 | 1,580,883 | -0.10(-1.25%) |
Jun 05, 2006 | 8.139 | 8.139 | 7.956 | 7.992 | 215,999 | -0.19(-2.38%) |
Jun 02, 2006 | 8.121 | 8.216 | 8.115 | 8.186 | 222,447 | +0.09(+1.09%) |
Jun 01, 2006 | 7.927 | 8.098 | 7.927 | 8.098 | 208,872 | +0.08(+1.03%) |
May 31, 2006 | 7.998 | 8.068 | 7.962 | 8.015 | 222,107 | +0.00(+0.00%) |
May 30, 2006 | 8.051 | 8.092 | 8.015 | 8.015 | 277,761 | -0.07(-0.87%) |
May 26, 2006 | 8.045 | 8.121 | 8.021 | 8.086 | 86,874 | +0.07(+0.88%) |
May 25, 2006 | 7.927 | 8.015 | 7.915 | 8.015 | 569,267 | +0.11(+1.42%) |
May 24, 2006 | 7.921 | 7.933 | 7.809 | 7.903 | 1,329,082 | -0.03(-0.37%) |
May 23, 2006 | 7.891 | 7.998 | 7.880 | 7.933 | 219,392 | +0.14(+1.82%) |
May 22, 2006 | 7.732 | 7.821 | 7.715 | 7.791 | 129,972 | -0.11(-1.42%) |
May 19, 2006 | 7.886 | 7.927 | 7.833 | 7.903 | 147,619 | -0.08(-1.03%) |
May 18, 2006 | 7.980 | 8.056 | 7.974 | 7.986 | 374,138 | +0.00(+0.00%) |
May 17, 2006 | 8.168 | 8.186 | 7.974 | 7.986 | 158,478 | -0.23(-2.80%) |
May 16, 2006 | 8.245 | 8.251 | 8.186 | 8.216 | 296,765 | -0.01(-0.14%) |
May 15, 2006 | 8.216 | 8.280 | 8.180 | 8.227 | 230,930 | -0.10(-1.20%) |
May 12, 2006 | 8.387 | 8.422 | 8.310 | 8.328 | 323,574 | -0.11(-1.33%) |
May 11, 2006 | 8.510 | 8.534 | 8.434 | 8.440 | 340,881 | +0.07(+0.85%) |
May 10, 2006 | 8.387 | 8.428 | 8.357 | 8.369 | 348,347 | -0.12(-1.46%) |
May 09, 2006 | 8.552 | 8.552 | 8.475 | 8.493 | 143,547 | +0.06(+0.77%) |
May 08, 2006 | 8.422 | 8.475 | 8.404 | 8.428 | 82,972 | -0.14(-1.58%) |
May 05, 2006 | 8.510 | 8.569 | 8.504 | 8.563 | 183,590 | +0.26(+3.12%) |
May 04, 2006 | 8.275 | 8.316 | 8.233 | 8.304 | 642,568 | +0.06(+0.71%) |
May 03, 2006 | 8.257 | 8.275 | 8.204 | 8.245 | 139,644 | -0.05(-0.57%) |
May 02, 2006 | 8.275 | 8.304 | 8.251 | 8.292 | 698,391 | +0.13(+1.59%) |
May 01, 2006 | 8.216 | 8.221 | 8.157 | 8.163 | 95,867 | +0.00(+0.00%) |
Apr 28, 2006 | 8.104 | 8.216 | 8.104 | 8.163 | 99,770 | +0.01(+0.14%) |
Apr 27, 2006 | 8.051 | 8.163 | 8.045 | 8.151 | 107,066 | +0.15(+1.92%) |
Apr 26, 2006 | 7.956 | 8.027 | 7.944 | 7.998 | 154,576 | -0.01(-0.07%) |
Apr 25, 2006 | 8.062 | 8.074 | 7.992 | 8.003 | 103,333 | +0.00(+0.00%) |
Apr 24, 2006 | 7.962 | 8.033 | 7.950 | 8.003 | 1,003,471 | -0.01(-0.07%) |
Apr 21, 2006 | 8.003 | 8.039 | 7.974 | 8.009 | 253,837 | +0.04(+0.52%) |
Apr 20, 2006 | 7.950 | 7.986 | 7.927 | 7.968 | 1,026,378 | -0.13(-1.60%) |
Apr 19, 2006 | 7.939 | 8.098 | 7.939 | 8.098 | 599,809 | +0.09(+1.18%) |
Apr 18, 2006 | 7.980 | 8.009 | 7.933 | 8.003 | 2,949,331 | -0.02(-0.29%) |
Apr 17, 2006 | 8.062 | 8.104 | 8.021 | 8.027 | 282,512 | +0.00(+0.00%) |
Apr 13, 2006 | 8.003 | 8.062 | 7.980 | 8.027 | 297,614 | +0.02(+0.29%) |
Apr 12, 2006 | 7.968 | 8.015 | 7.915 | 8.003 | 196,656 | +0.04(+0.52%) |
Apr 11, 2006 | 7.992 | 7.998 | 7.897 | 7.962 | 264,017 | -0.05(-0.59%) |
Apr 10, 2006 | 8.033 | 8.068 | 7.968 | 8.009 | 125,391 | +0.14(+1.72%) |
Apr 07, 2006 | 7.933 | 7.933 | 7.809 | 7.874 | 262,660 | -0.11(-1.33%) |
Apr 06, 2006 | 8.045 | 8.045 | 7.944 | 7.980 | 301,177 | -0.15(-1.88%) |
Apr 05, 2006 | 8.074 | 8.239 | 8.062 | 8.133 | 176,634 | -0.14(-1.64%) |
Apr 04, 2006 | 8.239 | 8.304 | 8.198 | 8.269 | 215,999 | +0.14(+1.74%) |
Apr 03, 2006 | 8.092 | 8.216 | 8.092 | 8.127 | 197,165 | -0.04(-0.43%) |
Mar 31, 2006 | 8.198 | 8.233 | 8.087 | 8.163 | 165,096 | +0.01(+0.07%) |
Mar 30, 2006 | 8.168 | 8.239 | 8.145 | 8.157 | 393,651 | +0.04(+0.51%) |
Mar 29, 2006 | 8.068 | 8.127 | 8.068 | 8.115 | 401,626 | -0.08(-1.01%) |
Mar 28, 2006 | 8.275 | 8.275 | 8.174 | 8.198 | 258,927 | -0.07(-0.86%) |
Mar 27, 2006 | 8.322 | 8.322 | 8.210 | 8.269 | 542,967 | -0.09(-1.06%) |
Mar 24, 2006 | 8.328 | 8.375 | 8.310 | 8.357 | 899,120 | +0.05(+0.57%) |
Mar 23, 2006 | 8.363 | 8.381 | 8.263 | 8.310 | 233,815 | +0.08(+0.93%) |
Mar 22, 2006 | 8.245 | 8.263 | 8.204 | 8.233 | 196,147 | +0.16(+1.97%) |
Mar 21, 2006 | 8.110 | 8.139 | 8.068 | 8.074 | 122,846 | -0.09(-1.08%) |
Mar 20, 2006 | 8.198 | 8.198 | 8.113 | 8.163 | 120,131 | +0.00(+0.00%) |
Mar 17, 2006 | 8.180 | 8.251 | 8.157 | 8.163 | 306,776 | +0.08(+0.95%) |
Mar 16, 2006 | 8.051 | 8.180 | 8.027 | 8.086 | 202,594 | -0.02(-0.29%) |
Mar 15, 2006 | 8.080 | 8.139 | 8.062 | 8.110 | 153,388 | +0.06(+0.73%) |
Mar 14, 2006 | 7.980 | 8.062 | 7.956 | 8.051 | 174,088 | +0.08(+0.96%) |
Mar 13, 2006 | 7.886 | 7.992 | 7.886 | 7.974 | 230,591 | +0.09(+1.12%) |
Mar 10, 2006 | 7.756 | 7.891 | 7.750 | 7.886 | 274,368 | +0.15(+1.90%) |
Mar 09, 2006 | 7.756 | 7.774 | 7.709 | 7.738 | 147,788 | +0.01(+0.15%) |
Mar 08, 2006 | 7.715 | 7.774 | 7.662 | 7.726 | 159,157 | +0.01(+0.08%) |
Mar 07, 2006 | 7.662 | 7.738 | 7.662 | 7.721 | 404,510 | +0.11(+1.47%) |
Mar 06, 2006 | 7.614 | 7.650 | 7.597 | 7.609 | 1,758,366 | +0.04(+0.47%) |
Mar 03, 2006 | 7.532 | 7.591 | 7.515 | 7.573 | 260,454 | +0.06(+0.86%) |
Mar 02, 2006 | 7.479 | 7.508 | 7.455 | 7.508 | 145,413 | +0.06(+0.87%) |
Mar 01, 2006 | 7.461 | 7.485 | 7.426 | 7.444 | 138,117 | +0.11(+1.45%) |
Feb 28, 2006 | 7.373 | 7.385 | 7.314 | 7.337 | 125,221 | -0.04(-0.48%) |
Feb 27, 2006 | 7.361 | 7.420 | 7.343 | 7.373 | 363,448 | +0.07(+0.97%) |
Feb 24, 2006 | 7.249 | 7.308 | 7.243 | 7.302 | 128,785 | -0.01(-0.08%) |
Feb 23, 2006 | 7.284 | 7.337 | 7.273 | 7.308 | 143,207 | -0.03(-0.40%) |
Feb 22, 2006 | 7.343 | 7.349 | 7.273 | 7.337 | 619,322 | -0.09(-1.19%) |
Feb 21, 2006 | 7.385 | 7.449 | 7.367 | 7.426 | 302,195 | +0.01(+0.16%) |
Feb 17, 2006 | 7.373 | 7.414 | 7.338 | 7.414 | 125,391 | +0.01(+0.08%) |
Feb 16, 2006 | 7.373 | 7.432 | 7.349 | 7.408 | 105,539 | -0.06(-0.87%) |
Feb 15, 2006 | 7.444 | 7.514 | 7.438 | 7.473 | 91,286 | -0.03(-0.39%) |
Feb 14, 2006 | 7.449 | 7.526 | 7.426 | 7.502 | 96,037 | +0.01(+0.08%) |
Feb 13, 2006 | 7.455 | 7.538 | 7.455 | 7.497 | 63,798 | -0.02(-0.24%) |
Feb 10, 2006 | 7.561 | 7.573 | 7.455 | 7.514 | 104,521 | +0.02(+0.31%) |
Feb 09, 2006 | 7.467 | 7.544 | 7.467 | 7.491 | 129,294 | +0.07(+0.95%) |
Feb 08, 2006 | 7.396 | 7.444 | 7.373 | 7.420 | 121,998 | -0.01(-0.08%) |
Feb 07, 2006 | 7.461 | 7.485 | 7.426 | 7.426 | 231,270 | -0.08(-1.02%) |
Feb 06, 2006 | 7.556 | 7.556 | 7.485 | 7.502 | 113,005 | -0.10(-1.32%) |
Feb 03, 2006 | 7.609 | 7.662 | 7.585 | 7.603 | 182,233 | +0.01(+0.16%) |
Feb 02, 2006 | 7.656 | 7.673 | 7.585 | 7.591 | 114,362 | -0.16(-2.05%) |
Feb 01, 2006 | 7.673 | 7.768 | 7.673 | 7.750 | 177,821 | +0.08(+1.00%) |
Jan 31, 2006 | 7.597 | 7.697 | 7.597 | 7.673 | 117,416 | +0.09(+1.16%) |
Jan 30, 2006 | 7.597 | 7.643 | 7.556 | 7.585 | 285,566 | -0.11(-1.38%) |
Jan 27, 2006 | 7.774 | 7.774 | 7.667 | 7.691 | 167,301 | +0.04(+0.54%) |
Jan 26, 2006 | 7.679 | 7.715 | 7.638 | 7.650 | 220,071 | +0.02(+0.23%) |
Jan 25, 2006 | 7.638 | 7.662 | 7.579 | 7.632 | 352,419 | -0.01(-0.08%) |
Jan 24, 2006 | 7.774 | 7.809 | 7.579 | 7.638 | 1,666,570 | +0.16(+2.13%) |
Jan 23, 2006 | 7.461 | 7.485 | 7.420 | 7.479 | 143,207 | +0.01(+0.16%) |
Jan 20, 2006 | 7.449 | 7.508 | 7.414 | 7.467 | 275,386 | +0.29(+4.11%) |
Jan 19, 2006 | 7.161 | 7.190 | 7.131 | 7.172 | 119,452 | +0.03(+0.41%) |
Jan 18, 2006 | 7.131 | 7.167 | 7.072 | 7.143 | 167,980 | -0.05(-0.66%) |
Jan 17, 2006 | 7.119 | 7.190 | 7.090 | 7.190 | 140,323 | +0.13(+1.84%) |
Jan 13, 2006 | 7.055 | 7.060 | 7.013 | 7.060 | 253,328 | -0.09(-1.24%) |
Jan 12, 2006 | 7.172 | 7.190 | 7.114 | 7.149 | 139,814 | -0.04(-0.57%) |
Jan 11, 2006 | 7.155 | 7.214 | 7.149 | 7.190 | 120,810 | +0.02(+0.25%) |
Jan 10, 2006 | 7.108 | 7.184 | 7.108 | 7.172 | 244,844 | -0.15(-2.09%) |
Jan 09, 2006 | 7.296 | 7.361 | 7.290 | 7.326 | 90,607 | +0.01(+0.08%) |
Jan 06, 2006 | 7.249 | 7.332 | 7.249 | 7.320 | 105,878 | +0.14(+1.97%) |
Jan 05, 2006 | 7.190 | 7.208 | 7.167 | 7.178 | 46,661 | -0.09(-1.22%) |
Jan 04, 2006 | 7.214 | 7.296 | 7.202 | 7.267 | 115,550 | +0.14(+1.90%) |
Jan 03, 2006 | 7.025 | 7.149 | 6.996 | 7.131 | 158,818 | +0.14(+1.94%) |
Dec 30, 2005 | 7.025 | 7.043 | 6.960 | 6.996 | 82,463 | +0.01(+0.08%) |
Dec 29, 2005 | 7.007 | 7.037 | 6.984 | 6.990 | 64,307 | +0.00(+0.00%) |
Dec 28, 2005 | 7.031 | 7.055 | 6.944 | 6.990 | 64,307 | -0.01(-0.17%) |
Dec 27, 2005 | 7.007 | 7.072 | 6.984 | 7.002 | 88,062 | -0.01(-0.17%) |
Dec 23, 2005 | 6.984 | 7.043 | 6.925 | 7.013 | 52,430 | -0.02(-0.33%) |
Dec 22, 2005 | 7.090 | 7.096 | 7.013 | 7.037 | 420,121 | -0.06(-0.83%) |
Dec 21, 2005 | 7.096 | 7.131 | 7.055 | 7.096 | 107,745 | -0.08(-1.07%) |
Dec 20, 2005 | 7.225 | 7.231 | 7.167 | 7.172 | 73,130 | -0.03(-0.41%) |
Dec 19, 2005 | 7.214 | 7.237 | 7.184 | 7.202 | 32,408 | -0.05(-0.65%) |
Dec 16, 2005 | 7.202 | 7.279 | 7.196 | 7.249 | 125,561 | +0.14(+1.91%) |
Dec 15, 2005 | 7.167 | 7.172 | 7.096 | 7.114 | 95,358 | -0.07(-0.98%) |
Dec 14, 2005 | 7.167 | 7.196 | 7.143 | 7.184 | 60,744 | +0.01(+0.16%) |
Dec 13, 2005 | 7.172 | 7.208 | 7.125 | 7.172 | 382,452 | +0.05(+0.75%) |
Dec 12, 2005 | 7.149 | 7.167 | 7.096 | 7.119 | 111,987 | +0.02(+0.33%) |
Dec 09, 2005 | 7.096 | 7.143 | 7.078 | 7.096 | 141,510 | +0.12(+1.78%) |
Dec 08, 2005 | 6.996 | 7.043 | 6.948 | 6.972 | 288,112 | -0.02(-0.34%) |
Dec 07, 2005 | 6.984 | 7.007 | 6.978 | 6.996 | 131,669 | -0.01(-0.08%) |
Dec 06, 2005 | 6.984 | 7.055 | 6.972 | 7.002 | 245,014 | +0.04(+0.51%) |
Dec 05, 2005 | 6.984 | 7.007 | 6.954 | 6.966 | 553,317 | -0.02(-0.25%) |
Dec 02, 2005 | 6.943 | 6.984 | 6.907 | 6.984 | 106,218 | +0.06(+0.85%) |
Dec 01, 2005 | 6.884 | 6.931 | 6.848 | 6.925 | 157,969 | +0.06(+0.95%) |
Nov 30, 2005 | 6.878 | 6.913 | 6.860 | 6.860 | 103,503 | +0.11(+1.57%) |
Nov 29, 2005 | 6.713 | 6.778 | 6.707 | 6.754 | 220,919 | +0.14(+2.14%) |
Nov 28, 2005 | 6.577 | 6.630 | 6.542 | 6.613 | 144,056 | -0.04(-0.62%) |
Nov 25, 2005 | 6.630 | 6.666 | 6.613 | 6.654 | 63,459 | -0.01(-0.09%) |
Nov 23, 2005 | 6.571 | 6.671 | 6.571 | 6.660 | 208,533 | -0.03(-0.44%) |
Nov 22, 2005 | 6.595 | 6.695 | 6.583 | 6.689 | 403,492 | +0.09(+1.34%) |
Nov 21, 2005 | 6.595 | 6.613 | 6.548 | 6.601 | 61,083 | -0.02(-0.36%) |
Nov 18, 2005 | 6.636 | 6.660 | 6.560 | 6.624 | 230,421 | +0.01(+0.18%) |
Nov 17, 2005 | 6.560 | 6.654 | 6.554 | 6.613 | 260,454 | +0.01(+0.09%) |
Nov 16, 2005 | 6.642 | 6.642 | 6.565 | 6.607 | 71,943 | -0.09(-1.41%) |
Nov 15, 2005 | 6.760 | 6.742 | 6.660 | 6.701 | 79,578 | -0.09(-1.30%) |
Nov 14, 2005 | 6.789 | 6.795 | 6.719 | 6.789 | 130,481 | -0.04(-0.52%) |
Nov 11, 2005 | 6.730 | 6.825 | 6.730 | 6.825 | 36,480 | +0.04(+0.61%) |
Nov 10, 2005 | 6.783 | 6.807 | 6.730 | 6.783 | 158,648 | +0.01(+0.17%) |
Nov 09, 2005 | 6.736 | 6.783 | 6.689 | 6.772 | 59,387 | +0.01(+0.09%) |
Nov 08, 2005 | 6.778 | 6.801 | 6.736 | 6.766 | 39,365 | -0.04(-0.61%) |
Nov 07, 2005 | 6.772 | 6.819 | 6.760 | 6.807 | 57,011 | +0.08(+1.23%) |
Nov 04, 2005 | 6.789 | 6.813 | 6.660 | 6.725 | 161,702 | -0.08(-1.21%) |
Nov 03, 2005 | 6.842 | 6.854 | 6.789 | 6.807 | 116,228 | -0.09(-1.28%) |
Nov 02, 2005 | 6.783 | 6.901 | 6.766 | 6.895 | 181,554 | +0.22(+3.36%) |
Nov 01, 2005 | 6.701 | 6.719 | 6.624 | 6.671 | 263,508 | +0.05(+0.71%) |
Oct 31, 2005 | 6.565 | 6.654 | 6.548 | 6.624 | 165,435 | +0.06(+0.99%) |
Oct 28, 2005 | 6.518 | 6.583 | 6.518 | 6.560 | 50,733 | +0.07(+1.09%) |
Oct 27, 2005 | 6.524 | 6.554 | 6.471 | 6.489 | 50,903 | -0.03(-0.45%) |
Oct 26, 2005 | 6.542 | 6.583 | 6.501 | 6.518 | 89,759 | -0.09(-1.34%) |
Oct 25, 2005 | 6.648 | 6.670 | 6.571 | 6.607 | 91,965 | -0.04(-0.62%) |
Oct 24, 2005 | 6.613 | 6.671 | 6.589 | 6.648 | 305,419 | +0.05(+0.71%) |
Oct 21, 2005 | 6.666 | 6.666 | 6.577 | 6.601 | 147,279 | +0.04(+0.63%) |
Oct 20, 2005 | 6.613 | 6.636 | 6.542 | 6.560 | 728,424 | +0.00(+0.00%) |
Oct 19, 2005 | 6.489 | 6.577 | 6.336 | 6.560 | 101,976 | +0.03(+0.45%) |
Oct 18, 2005 | 6.506 | 6.560 | 6.495 | 6.530 | 88,741 | -0.09(-1.42%) |
Oct 17, 2005 | 6.671 | 6.671 | 6.601 | 6.624 | 53,448 | -0.15(-2.18%) |
Oct 14, 2005 | 6.666 | 6.778 | 6.648 | 6.772 | 91,286 | +0.11(+1.59%) |
Oct 13, 2005 | 6.571 | 6.666 | 6.565 | 6.666 | 201,407 | +0.06(+0.89%) |
Oct 12, 2005 | 6.660 | 6.671 | 6.560 | 6.607 | 225,331 | -0.05(-0.80%) |
Oct 11, 2005 | 6.677 | 6.677 | 6.618 | 6.660 | 109,102 | -0.02(-0.26%) |
Oct 10, 2005 | 6.701 | 6.713 | 6.654 | 6.677 | 45,812 | -0.04(-0.61%) |
Oct 07, 2005 | 6.742 | 6.748 | 6.689 | 6.719 | 237,887 | -0.08(-1.21%) |
Oct 06, 2005 | 6.848 | 6.848 | 6.766 | 6.801 | 204,800 | -0.05(-0.69%) |
Oct 05, 2005 | 6.884 | 6.907 | 6.848 | 6.848 | 52,939 | -0.02(-0.34%) |
Oct 04, 2005 | 6.925 | 6.937 | 6.866 | 6.872 | 43,437 | -0.05(-0.68%) |
Oct 03, 2005 | 6.907 | 6.937 | 6.872 | 6.919 | 199,710 | +0.01(+0.09%) |
Sep 30, 2005 | 6.907 | 6.931 | 6.872 | 6.913 | 41,231 | +0.02(+0.26%) |
Sep 29, 2005 | 6.884 | 6.919 | 6.842 | 6.895 | 89,928 | -0.02(-0.34%) |
Sep 28, 2005 | 6.901 | 6.937 | 6.878 | 6.919 | 88,062 | +0.01(+0.17%) |
Sep 27, 2005 | 6.872 | 6.919 | 6.842 | 6.907 | 63,119 | -0.02(-0.34%) |
Sep 26, 2005 | 6.866 | 6.960 | 6.854 | 6.931 | 66,852 | +0.02(+0.34%) |
Sep 23, 2005 | 6.907 | 6.943 | 6.866 | 6.907 | 103,503 | -0.05(-0.68%) |
Sep 22, 2005 | 6.937 | 6.972 | 6.895 | 6.954 | 53,957 | -0.01(-0.08%) |
Sep 21, 2005 | 7.002 | 7.037 | 6.960 | 6.960 | 139,644 | -0.02(-0.25%) |
Sep 20, 2005 | 7.037 | 7.060 | 6.972 | 6.978 | 59,726 | -0.02(-0.34%) |
Sep 19, 2005 | 7.037 | 7.043 | 6.990 | 7.002 | 57,181 | -0.07(-1.00%) |
Sep 16, 2005 | 7.084 | 7.096 | 7.025 | 7.072 | 64,647 | -0.08(-1.07%) |
Sep 15, 2005 | 7.155 | 7.184 | 7.114 | 7.149 | 135,063 | -0.01(-0.08%) |
Sep 14, 2005 | 7.190 | 7.202 | 7.149 | 7.155 | 74,997 | -0.05(-0.74%) |
Sep 13, 2005 | 7.225 | 7.249 | 7.196 | 7.208 | 62,271 | -0.11(-1.45%) |
Sep 12, 2005 | 7.314 | 7.343 | 7.267 | 7.314 | 68,549 | -0.10(-1.35%) |
Sep 09, 2005 | 7.385 | 7.438 | 7.367 | 7.414 | 118,434 | +0.02(+0.24%) |
Sep 08, 2005 | 7.402 | 7.426 | 7.373 | 7.396 | 63,119 | -0.01(-0.16%) |
Sep 07, 2005 | 7.367 | 7.438 | 7.361 | 7.408 | 70,246 | +0.07(+0.96%) |
Sep 06, 2005 | 7.349 | 7.367 | 7.320 | 7.337 | 62,101 | +0.04(+0.57%) |
Sep 02, 2005 | 7.249 | 7.302 | 7.237 | 7.296 | 58,538 | +0.08(+1.14%) |
Sep 01, 2005 | 7.172 | 7.249 | 7.172 | 7.214 | 61,253 | +0.01(+0.16%) |
Aug 31, 2005 | 7.072 | 7.202 | 7.066 | 7.202 | 104,860 | +0.17(+2.43%) |
Aug 30, 2005 | 7.043 | 7.049 | 6.972 | 7.031 | 91,456 | -0.15(-2.05%) |
Aug 29, 2005 | 7.149 | 7.184 | 7.072 | 7.178 | 79,918 | +0.03(+0.41%) |
Aug 26, 2005 | 7.178 | 7.208 | 7.131 | 7.149 | 121,488 | -0.04(-0.49%) |
Aug 25, 2005 | 7.167 | 7.208 | 7.149 | 7.184 | 103,163 | +0.01(+0.08%) |
Aug 24, 2005 | 7.190 | 7.231 | 7.143 | 7.178 | 75,336 | -0.26(-3.49%) |
Aug 23, 2005 | 7.349 | 7.438 | 7.337 | 7.438 | 62,950 | +0.08(+1.04%) |
Aug 22, 2005 | 7.408 | 7.414 | 7.290 | 7.361 | 304,061 | -0.05(-0.72%) |
Aug 19, 2005 | 7.391 | 7.432 | 7.267 | 7.414 | 86,705 | +0.06(+0.88%) |
Aug 18, 2005 | 7.349 | 7.373 | 7.308 | 7.349 | 76,863 | +0.00(+0.00%) |
Aug 17, 2005 | 7.326 | 7.408 | 7.314 | 7.349 | 295,408 | +0.00(+0.00%) |
Aug 16, 2005 | 7.367 | 7.396 | 7.343 | 7.349 | 125,900 | +0.02(+0.24%) |
Aug 15, 2005 | 7.284 | 7.367 | 7.284 | 7.332 | 90,098 | -0.05(-0.72%) |
Aug 12, 2005 | 7.320 | 7.420 | 7.320 | 7.385 | 644,264 | +0.06(+0.89%) |
Aug 11, 2005 | 7.284 | 7.337 | 7.261 | 7.320 | 58,029 | +0.01(+0.16%) |
Aug 10, 2005 | 7.320 | 7.426 | 7.290 | 7.308 | 88,062 | +0.04(+0.57%) |
Aug 09, 2005 | 7.225 | 7.267 | 7.214 | 7.267 | 66,004 | +0.05(+0.65%) |
Aug 08, 2005 | 7.290 | 7.308 | 7.220 | 7.220 | 95,188 | -0.02(-0.33%) |
Aug 05, 2005 | 7.255 | 7.261 | 7.220 | 7.243 | 113,514 | +0.08(+1.15%) |
Aug 04, 2005 | 7.208 | 7.237 | 7.161 | 7.161 | 124,882 | -0.03(-0.41%) |
Aug 03, 2005 | 7.202 | 7.231 | 7.184 | 7.190 | 218,374 | +0.01(+0.08%) |
Aug 02, 2005 | 7.137 | 7.208 | 7.137 | 7.184 | 184,948 | +0.05(+0.74%) |
Aug 01, 2005 | 7.119 | 7.178 | 7.119 | 7.131 | 77,372 | +0.02(+0.33%) |
Jul 29, 2005 | 7.143 | 7.190 | 7.060 | 7.108 | 108,763 | -0.01(-0.08%) |
Jul 28, 2005 | 7.037 | 7.155 | 7.037 | 7.114 | 407,734 | +0.03(+0.42%) |
Jul 27, 2005 | 7.037 | 7.131 | 6.996 | 7.084 | 476,793 | +0.05(+0.75%) |
Jul 26, 2005 | 6.996 | 7.049 | 6.972 | 7.031 | 197,674 | -0.02(-0.25%) |
Jul 25, 2005 | 7.019 | 7.078 | 7.019 | 7.049 | 71,434 | +0.02(+0.34%) |
Jul 22, 2005 | 6.895 | 7.060 | 6.884 | 7.025 | 124,373 | +0.11(+1.62%) |
Jul 21, 2005 | 6.890 | 6.960 | 6.854 | 6.913 | 160,005 | +0.01(+0.09%) |
Jul 20, 2005 | 6.837 | 6.954 | 6.783 | 6.907 | 104,012 | +0.03(+0.43%) |
Jul 19, 2005 | 6.807 | 6.925 | 6.783 | 6.878 | 145,243 | -0.06(-0.85%) |
Jul 18, 2005 | 6.913 | 6.984 | 6.907 | 6.937 | 236,699 | -0.04(-0.51%) |
Jul 15, 2005 | 6.913 | 7.013 | 6.903 | 6.972 | 303,552 | +0.01(+0.08%) |
Jul 14, 2005 | 6.978 | 7.037 | 6.931 | 6.966 | 252,649 | +0.01(+0.17%) |
Jul 13, 2005 | 6.978 | 6.996 | 6.919 | 6.954 | 82,123 | -0.08(-1.17%) |
Jul 12, 2005 | 7.013 | 7.055 | 6.978 | 7.037 | 58,878 | +0.04(+0.59%) |
Jul 11, 2005 | 6.937 | 7.013 | 6.901 | 6.996 | 39,365 | +0.06(+0.85%) |
Jul 08, 2005 | 6.866 | 7.007 | 6.861 | 6.937 | 50,563 | +0.04(+0.60%) |
Jul 07, 2005 | 6.807 | 6.954 | 6.778 | 6.895 | 244,165 | -0.05(-0.68%) |
Jul 06, 2005 | 6.919 | 7.002 | 6.919 | 6.943 | 58,369 | +0.04(+0.51%) |
Jul 05, 2005 | 6.890 | 6.925 | 6.860 | 6.907 | 107,575 | -0.06(-0.85%) |