Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 9.120 | 9.120 | 8.924 | 9.034 | 78,699 | -0.09(-0.94%) |
Mar 30, 2006 | 9.260 | 9.260 | 8.964 | 9.120 | 32,874 | -0.12(-1.25%) |
Mar 29, 2006 | 9.235 | 9.235 | 8.934 | 9.235 | 53,595 | +0.14(+1.55%) |
Mar 28, 2006 | 9.009 | 9.150 | 8.994 | 9.095 | 45,625 | +0.06(+0.67%) |
Mar 27, 2006 | 9.115 | 9.115 | 8.974 | 9.034 | 133,290 | -0.08(-0.88%) |
Mar 24, 2006 | 9.095 | 9.135 | 8.924 | 9.115 | 47,617 | +0.04(+0.44%) |
Mar 23, 2006 | 9.009 | 9.080 | 8.874 | 9.075 | 51,004 | -0.01(-0.11%) |
Mar 22, 2006 | 8.884 | 9.085 | 8.844 | 9.085 | 63,756 | +0.17(+1.91%) |
Mar 21, 2006 | 9.024 | 9.075 | 8.884 | 8.914 | 127,711 | -0.05(-0.50%) |
Mar 20, 2006 | 9.085 | 9.085 | 8.834 | 8.959 | 140,263 | -0.13(-1.38%) |
Mar 17, 2006 | 8.959 | 9.115 | 8.884 | 9.085 | 316,987 | +0.17(+1.91%) |
Mar 16, 2006 | 9.009 | 9.009 | 8.733 | 8.914 | 87,266 | -0.02(-0.22%) |
Mar 15, 2006 | 9.034 | 9.034 | 8.834 | 8.934 | 69,733 | -0.03(-0.28%) |
Mar 14, 2006 | 8.809 | 8.959 | 8.663 | 8.959 | 46,023 | +0.10(+1.13%) |
Mar 13, 2006 | 8.844 | 9.024 | 8.743 | 8.859 | 58,775 | +0.03(+0.28%) |
Mar 10, 2006 | 8.658 | 8.854 | 8.658 | 8.834 | 88,660 | +0.27(+3.10%) |
Mar 09, 2006 | 8.608 | 8.693 | 8.447 | 8.568 | 47,817 | -0.09(-1.04%) |
Mar 08, 2006 | 8.608 | 8.683 | 8.432 | 8.658 | 46,023 | -0.02(-0.17%) |
Mar 07, 2006 | 8.608 | 8.799 | 8.477 | 8.673 | 66,147 | +0.10(+1.17%) |
Mar 06, 2006 | 8.156 | 8.593 | 8.156 | 8.573 | 40,046 | +0.05(+0.53%) |
Mar 03, 2006 | 8.457 | 8.608 | 8.357 | 8.527 | 51,004 | +0.02(+0.24%) |
Mar 02, 2006 | 8.608 | 8.658 | 8.462 | 8.507 | 47,219 | -0.15(-1.68%) |
Mar 01, 2006 | 8.543 | 8.703 | 8.497 | 8.653 | 21,716 | +0.11(+1.29%) |
Feb 28, 2006 | 8.768 | 8.783 | 8.382 | 8.543 | 61,763 | -0.23(-2.58%) |
Feb 27, 2006 | 8.668 | 8.783 | 8.603 | 8.768 | 27,295 | +0.05(+0.58%) |
Feb 24, 2006 | 8.859 | 8.879 | 8.673 | 8.718 | 29,088 | -0.18(-1.98%) |
Feb 23, 2006 | 8.799 | 9.120 | 8.633 | 8.894 | 64,353 | +0.01(+0.11%) |
Feb 22, 2006 | 8.854 | 8.949 | 8.783 | 8.884 | 40,246 | +0.11(+1.26%) |
Feb 21, 2006 | 8.909 | 8.929 | 8.613 | 8.773 | 96,829 | -0.13(-1.41%) |
Feb 17, 2006 | 8.959 | 8.959 | 8.768 | 8.899 | 38,652 | +0.04(+0.45%) |
Feb 16, 2006 | 8.924 | 8.944 | 8.668 | 8.859 | 53,196 | +0.04(+0.40%) |
Feb 15, 2006 | 8.718 | 8.849 | 8.683 | 8.824 | 117,550 | +0.07(+0.80%) |
Feb 14, 2006 | 8.748 | 8.864 | 8.613 | 8.753 | 151,221 | +0.10(+1.10%) |
Feb 13, 2006 | 8.583 | 8.658 | 8.287 | 8.658 | 101,412 | +0.02(+0.17%) |
Feb 10, 2006 | 8.412 | 8.648 | 8.337 | 8.643 | 40,644 | +0.16(+1.83%) |
Feb 09, 2006 | 8.583 | 8.708 | 8.472 | 8.487 | 49,610 | -0.08(-0.94%) |
Feb 08, 2006 | 8.658 | 8.658 | 8.412 | 8.568 | 255,821 | -0.02(-0.23%) |
Feb 07, 2006 | 8.658 | 8.748 | 8.517 | 8.588 | 60,568 | -0.11(-1.27%) |
Feb 06, 2006 | 8.678 | 8.703 | 8.527 | 8.698 | 44,230 | +0.01(+0.06%) |
Feb 03, 2006 | 8.758 | 8.758 | 8.618 | 8.693 | 101,412 | -0.10(-1.14%) |
Feb 02, 2006 | 8.809 | 8.834 | 8.598 | 8.793 | 59,372 | -0.07(-0.74%) |
Feb 01, 2006 | 8.763 | 8.894 | 8.603 | 8.859 | 79,097 | +0.10(+1.09%) |
Jan 31, 2006 | 8.643 | 8.783 | 8.563 | 8.763 | 140,064 | +0.07(+0.75%) |
Jan 30, 2006 | 8.909 | 8.909 | 8.683 | 8.698 | 137,872 | -0.25(-2.80%) |
Jan 27, 2006 | 8.859 | 8.999 | 8.859 | 8.949 | 96,829 | +0.04(+0.45%) |
Jan 26, 2006 | 8.844 | 8.914 | 8.809 | 8.909 | 91,251 | +0.07(+0.74%) |
Jan 25, 2006 | 8.859 | 8.934 | 8.763 | 8.844 | 72,522 | -0.07(-0.73%) |
Jan 24, 2006 | 8.683 | 8.959 | 8.608 | 8.909 | 100,615 | +0.23(+2.60%) |
Jan 23, 2006 | 8.502 | 8.733 | 8.502 | 8.683 | 84,078 | +0.19(+2.25%) |
Jan 20, 2006 | 8.533 | 8.548 | 8.437 | 8.492 | 216,571 | -0.04(-0.47%) |
Jan 19, 2006 | 8.282 | 8.533 | 8.176 | 8.533 | 122,531 | +0.28(+3.41%) |
Jan 18, 2006 | 8.216 | 8.282 | 8.171 | 8.251 | 48,215 | -0.02(-0.18%) |
Jan 17, 2006 | 8.332 | 8.382 | 8.171 | 8.266 | 34,866 | -0.07(-0.78%) |
Jan 13, 2006 | 8.357 | 8.362 | 8.241 | 8.332 | 30,284 | -0.03(-0.30%) |
Jan 12, 2006 | 8.256 | 8.357 | 8.236 | 8.357 | 54,591 | +0.08(+0.91%) |
Jan 11, 2006 | 8.131 | 8.282 | 8.036 | 8.282 | 139,466 | +0.11(+1.35%) |
Jan 10, 2006 | 8.131 | 8.226 | 8.021 | 8.171 | 179,513 | +0.02(+0.18%) |
Jan 09, 2006 | 8.081 | 8.156 | 8.021 | 8.156 | 46,621 | +0.12(+1.50%) |
Jan 06, 2006 | 8.246 | 8.246 | 7.985 | 8.036 | 319,179 | +0.02(+0.25%) |
Jan 05, 2006 | 7.955 | 8.101 | 7.930 | 8.016 | 76,905 | -0.02(-0.19%) |
Jan 04, 2006 | 8.031 | 8.181 | 7.995 | 8.031 | 87,664 | -0.21(-2.56%) |
Jan 03, 2006 | 8.096 | 8.251 | 7.780 | 8.241 | 120,937 | +0.11(+1.30%) |
Dec 30, 2005 | 8.106 | 8.136 | 8.066 | 8.136 | 74,315 | +0.01(+0.06%) |
Dec 29, 2005 | 8.156 | 8.166 | 8.101 | 8.131 | 41,242 | -0.03(-0.31%) |
Dec 28, 2005 | 8.106 | 8.156 | 8.081 | 8.156 | 47,020 | +0.05(+0.62%) |
Dec 27, 2005 | 8.126 | 8.181 | 8.071 | 8.106 | 81,687 | +0.02(+0.25%) |
Dec 23, 2005 | 8.166 | 8.181 | 8.081 | 8.086 | 47,020 | -0.03(-0.37%) |
Dec 22, 2005 | 8.011 | 8.221 | 8.011 | 8.116 | 132,493 | +0.11(+1.32%) |
Dec 21, 2005 | 7.890 | 8.056 | 7.890 | 8.011 | 54,591 | +0.15(+1.92%) |
Dec 20, 2005 | 7.835 | 8.005 | 7.820 | 7.860 | 61,763 | +0.03(+0.38%) |
Dec 19, 2005 | 8.031 | 8.091 | 7.810 | 7.830 | 72,921 | -0.23(-2.80%) |
Dec 16, 2005 | 8.126 | 8.141 | 8.031 | 8.056 | 230,119 | -0.05(-0.62%) |
Dec 15, 2005 | 8.131 | 8.181 | 8.071 | 8.106 | 74,515 | -0.05(-0.62%) |
Dec 14, 2005 | 8.231 | 8.347 | 8.136 | 8.156 | 32,874 | -0.05(-0.55%) |
Dec 13, 2005 | 8.181 | 8.246 | 8.151 | 8.201 | 46,621 | +0.05(+0.55%) |
Dec 12, 2005 | 8.272 | 8.337 | 8.156 | 8.156 | 36,062 | -0.12(-1.40%) |
Dec 09, 2005 | 8.221 | 8.357 | 8.176 | 8.272 | 34,069 | +0.05(+0.61%) |
Dec 08, 2005 | 8.151 | 8.251 | 8.151 | 8.221 | 44,629 | +0.09(+1.11%) |
Dec 07, 2005 | 8.256 | 8.282 | 8.121 | 8.131 | 38,652 | -0.14(-1.64%) |
Dec 06, 2005 | 8.282 | 8.382 | 8.241 | 8.266 | 38,253 | +0.00(+0.00%) |
Dec 05, 2005 | 8.332 | 8.533 | 8.096 | 8.266 | 230,119 | -0.09(-1.02%) |
Dec 02, 2005 | 8.211 | 8.352 | 8.141 | 8.352 | 44,230 | +0.14(+1.71%) |
Dec 01, 2005 | 8.166 | 8.272 | 8.106 | 8.211 | 61,763 | +0.02(+0.18%) |
Nov 30, 2005 | 8.256 | 8.256 | 8.141 | 8.196 | 64,553 | +0.02(+0.25%) |
Nov 29, 2005 | 8.231 | 8.246 | 8.081 | 8.176 | 102,607 | -0.01(-0.06%) |
Nov 28, 2005 | 8.297 | 8.382 | 8.156 | 8.181 | 59,372 | -0.20(-2.34%) |
Nov 25, 2005 | 8.402 | 8.402 | 8.292 | 8.377 | 12,153 | +0.02(+0.24%) |
Nov 23, 2005 | 8.322 | 8.377 | 8.136 | 8.357 | 60,369 | +0.04(+0.42%) |
Nov 22, 2005 | 8.307 | 8.357 | 8.231 | 8.322 | 56,583 | +0.00(+0.00%) |
Nov 21, 2005 | 8.302 | 8.407 | 8.241 | 8.322 | 64,353 | +0.00(+0.00%) |
Nov 18, 2005 | 8.467 | 8.467 | 8.302 | 8.322 | 55,388 | -0.04(-0.42%) |
Nov 17, 2005 | 8.282 | 8.362 | 8.231 | 8.357 | 87,067 | +0.15(+1.77%) |
Nov 16, 2005 | 8.216 | 8.231 | 8.106 | 8.211 | 64,553 | -0.01(-0.12%) |
Nov 15, 2005 | 8.277 | 8.332 | 8.206 | 8.221 | 46,621 | -0.06(-0.73%) |
Nov 14, 2005 | 8.462 | 8.477 | 8.277 | 8.282 | 69,135 | -0.18(-2.08%) |
Nov 11, 2005 | 8.693 | 8.758 | 8.427 | 8.457 | 78,499 | -0.27(-3.05%) |
Nov 10, 2005 | 8.382 | 8.723 | 8.266 | 8.723 | 46,422 | +0.31(+3.70%) |
Nov 09, 2005 | 8.332 | 8.482 | 8.287 | 8.412 | 47,020 | +0.12(+1.45%) |
Nov 08, 2005 | 8.332 | 8.367 | 8.231 | 8.292 | 60,966 | -0.04(-0.48%) |
Nov 07, 2005 | 8.332 | 8.377 | 8.201 | 8.332 | 73,120 | +0.04(+0.48%) |
Nov 04, 2005 | 8.282 | 8.317 | 8.066 | 8.292 | 57,380 | -0.01(-0.12%) |
Nov 03, 2005 | 8.307 | 8.372 | 8.196 | 8.302 | 119,542 | -0.03(-0.36%) |
Nov 02, 2005 | 8.176 | 8.332 | 8.151 | 8.332 | 80,691 | +0.15(+1.84%) |
Nov 01, 2005 | 8.317 | 8.317 | 8.081 | 8.181 | 101,212 | -0.14(-1.69%) |
Oct 31, 2005 | 8.151 | 8.322 | 8.121 | 8.322 | 87,067 | +0.15(+1.84%) |
Oct 28, 2005 | 7.955 | 8.176 | 7.955 | 8.171 | 93,243 | +0.29(+3.69%) |
Oct 27, 2005 | 8.041 | 8.121 | 7.830 | 7.880 | 174,532 | -0.18(-2.24%) |
Oct 26, 2005 | 8.277 | 8.322 | 8.061 | 8.061 | 67,940 | -0.24(-2.84%) |
Oct 25, 2005 | 8.332 | 8.332 | 8.191 | 8.297 | 44,031 | -0.08(-0.96%) |
Oct 24, 2005 | 8.106 | 8.377 | 8.086 | 8.377 | 78,898 | +0.34(+4.25%) |
Oct 21, 2005 | 7.780 | 8.041 | 7.780 | 8.036 | 136,278 | +0.28(+3.62%) |
Oct 20, 2005 | 7.729 | 7.775 | 7.704 | 7.755 | 70,928 | +0.00(+0.00%) |
Oct 19, 2005 | 7.529 | 7.755 | 7.529 | 7.755 | 88,461 | +0.23(+3.00%) |
Oct 18, 2005 | 7.729 | 7.729 | 7.529 | 7.529 | 85,473 | -0.13(-1.64%) |
Oct 17, 2005 | 7.679 | 7.755 | 7.629 | 7.654 | 39,249 | -0.05(-0.65%) |
Oct 14, 2005 | 7.589 | 7.704 | 7.554 | 7.704 | 62,162 | +0.17(+2.20%) |
Oct 13, 2005 | 7.524 | 7.629 | 7.524 | 7.539 | 69,334 | -0.01(-0.07%) |
Oct 12, 2005 | 7.519 | 7.574 | 7.478 | 7.544 | 89,059 | +0.02(+0.27%) |
Oct 11, 2005 | 7.669 | 7.679 | 7.519 | 7.524 | 54,989 | -0.06(-0.79%) |
Oct 10, 2005 | 7.684 | 7.694 | 7.529 | 7.584 | 42,437 | -0.06(-0.79%) |
Oct 07, 2005 | 7.453 | 7.674 | 7.453 | 7.644 | 98,423 | +0.24(+3.25%) |
Oct 06, 2005 | 7.408 | 7.619 | 7.328 | 7.403 | 90,653 | +0.00(+0.00%) |
Oct 05, 2005 | 7.604 | 7.634 | 7.378 | 7.403 | 111,374 | -0.20(-2.58%) |
Oct 04, 2005 | 7.654 | 7.714 | 7.579 | 7.599 | 95,833 | -0.01(-0.13%) |
Oct 03, 2005 | 7.609 | 7.704 | 7.604 | 7.609 | 63,955 | +0.00(+0.00%) |
Sep 30, 2005 | 7.694 | 7.694 | 7.579 | 7.609 | 90,653 | -0.11(-1.37%) |
Sep 29, 2005 | 7.689 | 7.729 | 7.559 | 7.714 | 116,354 | +0.06(+0.79%) |
Sep 28, 2005 | 7.845 | 7.905 | 7.579 | 7.654 | 52,399 | -0.25(-3.17%) |
Sep 27, 2005 | 7.805 | 7.975 | 7.739 | 7.905 | 112,569 | +0.10(+1.29%) |
Sep 26, 2005 | 8.056 | 8.126 | 7.790 | 7.805 | 94,040 | -0.18(-2.20%) |
Sep 23, 2005 | 7.980 | 8.131 | 7.965 | 7.980 | 34,069 | +0.00(+0.00%) |
Sep 22, 2005 | 8.056 | 8.091 | 7.880 | 7.980 | 89,657 | -0.11(-1.30%) |
Sep 21, 2005 | 8.211 | 8.282 | 8.071 | 8.086 | 87,266 | -0.17(-2.01%) |
Sep 20, 2005 | 8.357 | 8.482 | 8.251 | 8.251 | 82,285 | -0.14(-1.67%) |
Sep 19, 2005 | 8.482 | 8.495 | 8.332 | 8.392 | 118,546 | -0.19(-2.22%) |
Sep 16, 2005 | 8.563 | 8.613 | 8.457 | 8.583 | 201,230 | +0.09(+1.00%) |
Sep 15, 2005 | 8.482 | 8.533 | 8.312 | 8.497 | 62,162 | +0.04(+0.47%) |
Sep 14, 2005 | 8.522 | 8.653 | 8.337 | 8.457 | 122,929 | -0.03(-0.30%) |
Sep 13, 2005 | 8.633 | 8.698 | 8.482 | 8.482 | 46,023 | -0.23(-2.59%) |
Sep 12, 2005 | 8.658 | 8.839 | 8.603 | 8.708 | 36,859 | +0.01(+0.06%) |
Sep 09, 2005 | 8.543 | 8.758 | 8.543 | 8.703 | 30,483 | +0.14(+1.58%) |
Sep 08, 2005 | 8.658 | 8.733 | 8.497 | 8.568 | 37,257 | -0.17(-1.90%) |
Sep 07, 2005 | 8.809 | 8.884 | 8.683 | 8.733 | 41,640 | -0.11(-1.25%) |
Sep 06, 2005 | 8.608 | 8.854 | 8.608 | 8.844 | 64,353 | +0.27(+3.10%) |
Sep 02, 2005 | 8.583 | 8.688 | 8.558 | 8.578 | 50,008 | -0.11(-1.27%) |
Sep 01, 2005 | 8.708 | 8.834 | 8.673 | 8.688 | 51,004 | +0.02(+0.17%) |
Aug 31, 2005 | 8.457 | 8.683 | 8.457 | 8.673 | 49,411 | +0.24(+2.86%) |
Aug 30, 2005 | 8.588 | 8.633 | 8.417 | 8.432 | 37,257 | -0.16(-1.81%) |
Aug 29, 2005 | 8.482 | 8.603 | 8.412 | 8.588 | 42,437 | +0.13(+1.54%) |
Aug 26, 2005 | 8.558 | 8.558 | 8.437 | 8.457 | 100,415 | -0.14(-1.63%) |
Aug 25, 2005 | 8.482 | 8.608 | 8.477 | 8.598 | 58,974 | +0.14(+1.60%) |
Aug 24, 2005 | 8.357 | 8.482 | 8.332 | 8.462 | 91,450 | +0.13(+1.57%) |
Aug 23, 2005 | 8.231 | 8.357 | 8.111 | 8.332 | 59,572 | +0.03(+0.30%) |
Aug 22, 2005 | 8.307 | 8.357 | 8.181 | 8.307 | 46,820 | +0.08(+0.91%) |
Aug 19, 2005 | 8.216 | 8.282 | 8.196 | 8.231 | 45,625 | -0.08(-0.91%) |
Aug 18, 2005 | 8.322 | 8.402 | 8.282 | 8.307 | 51,403 | -0.13(-1.49%) |
Aug 17, 2005 | 8.382 | 8.533 | 8.327 | 8.432 | 42,039 | +0.03(+0.30%) |
Aug 16, 2005 | 8.432 | 8.492 | 8.332 | 8.407 | 69,334 | -0.13(-1.53%) |
Aug 15, 2005 | 8.407 | 8.558 | 8.322 | 8.538 | 28,092 | +0.11(+1.31%) |
Aug 12, 2005 | 8.583 | 8.583 | 8.357 | 8.427 | 52,200 | -0.18(-2.10%) |
Aug 11, 2005 | 8.442 | 8.633 | 8.357 | 8.608 | 33,073 | +0.18(+2.08%) |
Aug 10, 2005 | 8.608 | 8.708 | 8.372 | 8.432 | 73,319 | -0.09(-1.00%) |
Aug 09, 2005 | 8.362 | 8.658 | 8.362 | 8.517 | 140,263 | +0.16(+1.92%) |
Aug 08, 2005 | 8.959 | 8.959 | 8.307 | 8.357 | 126,914 | -0.58(-6.46%) |
Aug 05, 2005 | 9.120 | 9.120 | 8.748 | 8.934 | 133,290 | -0.23(-2.47%) |
Aug 04, 2005 | 9.160 | 9.195 | 9.034 | 9.160 | 67,342 | -0.10(-1.08%) |
Aug 03, 2005 | 9.336 | 9.336 | 9.230 | 9.260 | 36,062 | -0.09(-0.91%) |
Aug 02, 2005 | 9.336 | 9.436 | 9.305 | 9.346 | 44,430 | -0.05(-0.53%) |
Aug 01, 2005 | 9.461 | 9.491 | 9.336 | 9.396 | 34,268 | +0.01(+0.11%) |
Jul 29, 2005 | 9.411 | 9.431 | 9.270 | 9.386 | 43,832 | -0.03(-0.27%) |
Jul 28, 2005 | 9.160 | 9.411 | 9.160 | 9.411 | 75,311 | +0.20(+2.18%) |
Jul 27, 2005 | 9.205 | 9.210 | 9.024 | 9.210 | 57,978 | +0.02(+0.16%) |
Jul 26, 2005 | 9.160 | 9.220 | 9.060 | 9.195 | 43,633 | +0.04(+0.38%) |
Jul 25, 2005 | 9.235 | 9.265 | 9.160 | 9.160 | 61,564 | -0.11(-1.19%) |
Jul 22, 2005 | 8.984 | 9.285 | 8.984 | 9.270 | 94,438 | +0.30(+3.30%) |
Jul 21, 2005 | 9.416 | 9.416 | 8.954 | 8.974 | 57,978 | -0.42(-4.49%) |
Jul 20, 2005 | 9.070 | 9.396 | 9.034 | 9.396 | 55,188 | +0.30(+3.31%) |
Jul 19, 2005 | 9.075 | 9.095 | 9.034 | 9.095 | 52,001 | +0.07(+0.78%) |
Jul 18, 2005 | 9.110 | 9.110 | 8.834 | 9.024 | 71,327 | -0.04(-0.39%) |
Jul 15, 2005 | 8.809 | 9.060 | 8.809 | 9.060 | 71,526 | +0.14(+1.52%) |
Jul 14, 2005 | 9.225 | 9.265 | 8.924 | 8.924 | 36,859 | -0.28(-3.00%) |
Jul 13, 2005 | 9.275 | 9.285 | 9.180 | 9.200 | 23,111 | -0.04(-0.38%) |
Jul 12, 2005 | 9.285 | 9.285 | 9.190 | 9.235 | 75,311 | -0.05(-0.54%) |
Jul 11, 2005 | 9.185 | 9.431 | 9.135 | 9.285 | 102,408 | +0.14(+1.48%) |
Jul 08, 2005 | 8.834 | 9.160 | 8.814 | 9.150 | 63,556 | +0.31(+3.46%) |
Jul 07, 2005 | 8.758 | 8.864 | 8.688 | 8.844 | 46,820 | -0.02(-0.17%) |
Jul 06, 2005 | 9.110 | 9.110 | 8.854 | 8.859 | 71,924 | -0.25(-2.75%) |
Jul 05, 2005 | 8.859 | 9.110 | 8.829 | 9.110 | 75,909 | +0.24(+2.66%) |
Jul 01, 2005 | 8.718 | 8.874 | 8.683 | 8.874 | 29,885 | +0.18(+2.08%) |
Jun 30, 2005 | 8.834 | 8.834 | 8.673 | 8.693 | 44,629 | -0.12(-1.31%) |
Jun 29, 2005 | 8.623 | 8.809 | 8.593 | 8.809 | 43,234 | +0.15(+1.74%) |
Jun 28, 2005 | 8.432 | 8.658 | 8.407 | 8.658 | 82,883 | +0.15(+1.77%) |
Jun 27, 2005 | 8.492 | 8.553 | 8.467 | 8.507 | 49,610 | -0.03(-0.29%) |
Jun 24, 2005 | 8.583 | 8.658 | 8.437 | 8.533 | 95,634 | -0.10(-1.16%) |
Jun 23, 2005 | 8.783 | 8.869 | 8.633 | 8.633 | 56,185 | -0.17(-1.94%) |
Jun 22, 2005 | 8.859 | 8.879 | 8.738 | 8.804 | 50,008 | -0.05(-0.57%) |
Jun 21, 2005 | 8.909 | 8.934 | 8.783 | 8.854 | 58,177 | -0.06(-0.62%) |
Jun 20, 2005 | 8.959 | 9.034 | 8.889 | 8.909 | 95,435 | -0.09(-0.95%) |
Jun 17, 2005 | 8.909 | 8.994 | 8.633 | 8.994 | 182,701 | +0.20(+2.28%) |
Jun 16, 2005 | 8.743 | 8.793 | 8.693 | 8.793 | 86,867 | +0.02(+0.23%) |
Jun 15, 2005 | 8.824 | 8.824 | 8.678 | 8.773 | 101,013 | -0.05(-0.57%) |
Jun 14, 2005 | 8.733 | 8.824 | 8.593 | 8.824 | 46,820 | +0.09(+1.03%) |
Jun 13, 2005 | 8.583 | 8.733 | 8.548 | 8.733 | 114,362 | +0.15(+1.75%) |
Jun 10, 2005 | 8.497 | 8.588 | 8.497 | 8.583 | 42,636 | +0.08(+0.88%) |
Jun 09, 2005 | 8.512 | 8.608 | 8.432 | 8.507 | 43,832 | +0.00(+0.00%) |
Jun 08, 2005 | 8.487 | 8.608 | 8.487 | 8.507 | 29,885 | +0.00(+0.00%) |
Jun 07, 2005 | 8.457 | 8.563 | 8.457 | 8.507 | 56,782 | +0.08(+0.89%) |
Jun 06, 2005 | 8.317 | 8.482 | 8.302 | 8.432 | 33,471 | +0.08(+0.90%) |
Jun 03, 2005 | 8.357 | 8.422 | 8.226 | 8.357 | 63,756 | +0.03(+0.36%) |
Jun 02, 2005 | 8.307 | 8.377 | 8.186 | 8.327 | 52,798 | -0.03(-0.30%) |
Jun 01, 2005 | 7.815 | 8.367 | 7.815 | 8.352 | 65,549 | +0.09(+1.09%) |
May 31, 2005 | 8.272 | 8.287 | 8.186 | 8.261 | 51,801 | +0.04(+0.49%) |
May 27, 2005 | 8.156 | 8.236 | 8.056 | 8.221 | 34,268 | +0.11(+1.36%) |
May 26, 2005 | 8.081 | 8.181 | 8.056 | 8.111 | 66,545 | +0.06(+0.69%) |
May 25, 2005 | 8.131 | 8.131 | 7.970 | 8.056 | 46,621 | -0.10(-1.23%) |
May 24, 2005 | 8.156 | 8.181 | 8.066 | 8.156 | 38,054 | +0.00(+0.00%) |
May 23, 2005 | 8.131 | 8.206 | 8.101 | 8.156 | 107,986 | +0.03(+0.31%) |
May 20, 2005 | 8.106 | 8.176 | 8.036 | 8.131 | 42,636 | +0.04(+0.50%) |
May 19, 2005 | 8.106 | 8.156 | 8.031 | 8.091 | 73,917 | -0.05(-0.62%) |
May 18, 2005 | 8.056 | 8.151 | 8.031 | 8.141 | 57,579 | +0.12(+1.44%) |
May 17, 2005 | 7.955 | 8.031 | 7.900 | 8.026 | 21,119 | +0.10(+1.20%) |
May 16, 2005 | 7.729 | 7.935 | 7.719 | 7.930 | 31,280 | +0.15(+1.94%) |
May 13, 2005 | 7.805 | 7.855 | 7.729 | 7.780 | 59,572 | -0.04(-0.51%) |
May 12, 2005 | 7.880 | 7.930 | 7.729 | 7.820 | 57,579 | -0.06(-0.70%) |
May 11, 2005 | 7.930 | 7.930 | 7.760 | 7.875 | 42,238 | -0.03(-0.38%) |
May 10, 2005 | 7.930 | 7.930 | 7.760 | 7.905 | 76,108 | -0.07(-0.82%) |
May 09, 2005 | 7.805 | 7.970 | 7.729 | 7.970 | 49,809 | +0.19(+2.45%) |
May 06, 2005 | 7.855 | 7.855 | 7.679 | 7.780 | 57,181 | -0.05(-0.64%) |
May 05, 2005 | 7.805 | 7.830 | 7.654 | 7.830 | 52,598 | +0.05(+0.58%) |
May 04, 2005 | 7.654 | 7.795 | 7.629 | 7.785 | 49,809 | +0.13(+1.70%) |
May 03, 2005 | 7.554 | 7.654 | 7.529 | 7.654 | 42,039 | +0.10(+1.33%) |
May 02, 2005 | 7.478 | 7.579 | 7.463 | 7.554 | 47,219 | +0.09(+1.14%) |
Apr 29, 2005 | 7.408 | 7.504 | 7.378 | 7.468 | 46,621 | +0.06(+0.81%) |
Apr 28, 2005 | 7.418 | 7.448 | 7.373 | 7.408 | 59,372 | -0.02(-0.20%) |
Apr 27, 2005 | 7.323 | 7.478 | 7.288 | 7.423 | 61,564 | +0.10(+1.30%) |
Apr 26, 2005 | 7.253 | 7.378 | 7.228 | 7.328 | 76,507 | +0.08(+1.04%) |
Apr 25, 2005 | 7.152 | 7.268 | 7.152 | 7.253 | 132,891 | +0.06(+0.77%) |
Apr 22, 2005 | 7.253 | 7.253 | 7.132 | 7.197 | 106,592 | -0.01(-0.07%) |
Apr 21, 2005 | 7.218 | 7.228 | 7.097 | 7.202 | 78,300 | +0.04(+0.49%) |
Apr 20, 2005 | 7.303 | 7.303 | 7.142 | 7.167 | 83,879 | -0.14(-1.86%) |
Apr 19, 2005 | 7.273 | 7.303 | 7.152 | 7.303 | 97,028 | +0.03(+0.34%) |
Apr 18, 2005 | 7.207 | 7.303 | 7.172 | 7.278 | 71,327 | +0.12(+1.68%) |
Apr 15, 2005 | 7.253 | 7.278 | 7.142 | 7.157 | 118,347 | -0.07(-0.90%) |
Apr 14, 2005 | 7.253 | 7.323 | 7.223 | 7.223 | 37,257 | -0.05(-0.69%) |
Apr 13, 2005 | 7.348 | 7.353 | 7.228 | 7.273 | 76,507 | -0.07(-0.96%) |
Apr 12, 2005 | 7.308 | 7.353 | 7.182 | 7.343 | 55,786 | +0.04(+0.48%) |
Apr 11, 2005 | 7.353 | 7.378 | 7.238 | 7.308 | 77,503 | -0.03(-0.34%) |
Apr 08, 2005 | 7.358 | 7.358 | 7.323 | 7.333 | 72,323 | -0.02(-0.27%) |
Apr 07, 2005 | 7.353 | 7.378 | 7.308 | 7.353 | 152,616 | -0.02(-0.20%) |
Apr 06, 2005 | 7.378 | 7.378 | 7.338 | 7.368 | 42,238 | -0.01(-0.14%) |
Apr 05, 2005 | 7.504 | 7.529 | 7.308 | 7.378 | 125,519 | -0.13(-1.67%) |
Apr 04, 2005 | 7.428 | 7.524 | 7.102 | 7.504 | 652,703 | +0.04(+0.54%) |