Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.199 | 9.321 | 9.141 | 9.301 | 967,421 | +0.16(+1.77%) |
May 30, 2006 | 9.264 | 9.266 | 9.137 | 9.139 | 890,483 | -0.12(-1.35%) |
May 26, 2006 | 9.164 | 9.268 | 9.100 | 9.264 | 1,042,570 | +0.13(+1.41%) |
May 25, 2006 | 9.035 | 9.135 | 8.881 | 9.135 | 716,443 | +0.16(+1.78%) |
May 24, 2006 | 8.985 | 9.088 | 8.811 | 8.975 | 1,472,243 | -0.02(-0.23%) |
May 23, 2006 | 9.035 | 9.221 | 8.967 | 8.996 | 1,026,661 | +0.03(+0.37%) |
May 22, 2006 | 9.084 | 9.098 | 8.867 | 8.963 | 983,174 | -0.18(-2.02%) |
May 19, 2006 | 9.164 | 9.194 | 9.016 | 9.147 | 787,315 | +0.05(+0.59%) |
May 18, 2006 | 9.074 | 9.199 | 9.037 | 9.094 | 1,124,246 | +0.10(+1.07%) |
May 17, 2006 | 9.102 | 9.188 | 8.994 | 8.998 | 974,578 | -0.12(-1.28%) |
May 16, 2006 | 9.221 | 9.274 | 9.104 | 9.115 | 1,142,459 | -0.07(-0.80%) |
May 15, 2006 | 9.254 | 9.301 | 9.160 | 9.188 | 1,226,390 | -0.12(-1.34%) |
May 12, 2006 | 9.221 | 9.426 | 9.205 | 9.313 | 1,221,373 | +0.11(+1.16%) |
May 11, 2006 | 9.383 | 9.426 | 9.205 | 9.207 | 1,151,921 | -0.15(-1.62%) |
May 10, 2006 | 9.344 | 9.422 | 9.311 | 9.358 | 1,243,136 | +0.01(+0.07%) |
May 09, 2006 | 9.258 | 9.405 | 9.242 | 9.352 | 1,197,006 | +0.10(+1.13%) |
May 08, 2006 | 9.207 | 9.305 | 9.196 | 9.248 | 1,299,345 | -0.02(-0.22%) |
May 05, 2006 | 9.139 | 9.344 | 9.084 | 9.268 | 1,225,548 | +0.16(+1.75%) |
May 04, 2006 | 9.018 | 9.143 | 8.963 | 9.108 | 2,053,727 | +0.09(+1.00%) |
May 03, 2006 | 9.041 | 9.084 | 8.930 | 9.018 | 1,120,464 | +0.00(+0.05%) |
May 02, 2006 | 8.852 | 9.328 | 8.819 | 9.014 | 2,613,377 | +0.41(+4.81%) |
May 01, 2006 | 8.750 | 8.828 | 8.592 | 8.600 | 995,394 | -0.20(-2.26%) |
Apr 28, 2006 | 8.748 | 8.860 | 8.688 | 8.799 | 781,063 | -0.01(-0.14%) |
Apr 27, 2006 | 8.729 | 8.854 | 8.637 | 8.811 | 803,009 | +0.05(+0.54%) |
Apr 26, 2006 | 8.637 | 8.772 | 8.625 | 8.764 | 1,030,923 | +0.12(+1.35%) |
Apr 25, 2006 | 8.615 | 8.658 | 8.504 | 8.647 | 1,154,125 | +0.02(+0.29%) |
Apr 24, 2006 | 8.604 | 8.684 | 8.498 | 8.623 | 789,948 | +0.00(+0.00%) |
Apr 21, 2006 | 8.686 | 8.719 | 8.594 | 8.623 | 1,695,738 | -0.03(-0.36%) |
Apr 20, 2006 | 8.719 | 8.756 | 8.606 | 8.653 | 893,004 | -0.04(-0.47%) |
Apr 19, 2006 | 8.455 | 8.717 | 8.455 | 8.694 | 1,435,874 | +0.13(+1.51%) |
Apr 18, 2006 | 8.305 | 8.580 | 8.285 | 8.565 | 1,099,189 | +0.26(+3.13%) |
Apr 17, 2006 | 8.223 | 8.319 | 8.223 | 8.305 | 677,966 | +0.06(+0.75%) |
Apr 13, 2006 | 8.213 | 8.252 | 8.158 | 8.244 | 643,166 | +0.04(+0.52%) |
Apr 12, 2006 | 8.139 | 8.207 | 8.082 | 8.201 | 1,043,514 | +0.06(+0.76%) |
Apr 11, 2006 | 8.264 | 8.322 | 8.094 | 8.139 | 2,079,033 | -0.12(-1.44%) |
Apr 10, 2006 | 8.311 | 8.332 | 8.231 | 8.258 | 657,548 | -0.01(-0.12%) |
Apr 07, 2006 | 8.399 | 8.428 | 8.252 | 8.268 | 461,340 | -0.13(-1.51%) |
Apr 06, 2006 | 8.440 | 8.442 | 8.295 | 8.395 | 515,538 | -0.01(-0.12%) |
Apr 05, 2006 | 8.272 | 8.442 | 8.272 | 8.406 | 1,025,973 | +0.14(+1.66%) |
Apr 04, 2006 | 8.285 | 8.328 | 8.188 | 8.268 | 821,112 | -0.01(-0.17%) |
Apr 03, 2006 | 8.326 | 8.350 | 8.266 | 8.283 | 1,137,056 | -0.02(-0.27%) |
Mar 31, 2006 | 8.260 | 8.305 | 8.219 | 8.305 | 735,703 | +0.07(+0.80%) |
Mar 30, 2006 | 8.289 | 8.289 | 8.213 | 8.240 | 621,610 | -0.02(-0.27%) |
Mar 29, 2006 | 8.268 | 8.289 | 8.227 | 8.262 | 849,932 | +0.02(+0.20%) |
Mar 28, 2006 | 8.272 | 8.272 | 8.221 | 8.246 | 656,984 | +0.00(+0.05%) |
Mar 27, 2006 | 8.221 | 8.276 | 8.221 | 8.242 | 788,608 | -0.02(-0.20%) |
Mar 24, 2006 | 8.252 | 8.289 | 8.219 | 8.258 | 813,263 | +0.02(+0.22%) |
Mar 23, 2006 | 8.293 | 8.293 | 8.194 | 8.240 | 609,039 | -0.02(-0.20%) |
Mar 22, 2006 | 8.242 | 8.299 | 8.221 | 8.256 | 893,062 | -0.02(-0.22%) |
Mar 21, 2006 | 8.274 | 8.319 | 8.240 | 8.274 | 683,232 | -0.05(-0.57%) |
Mar 20, 2006 | 8.313 | 8.391 | 8.309 | 8.322 | 876,690 | -0.00(-0.02%) |
Mar 17, 2006 | 8.313 | 8.375 | 8.283 | 8.324 | 909,201 | -0.01(-0.07%) |
Mar 16, 2006 | 8.258 | 8.365 | 8.258 | 8.330 | 1,020,495 | +0.04(+0.44%) |
Mar 15, 2006 | 8.311 | 8.336 | 8.252 | 8.293 | 635,292 | -0.01(-0.07%) |
Mar 14, 2006 | 8.256 | 8.311 | 8.233 | 8.299 | 705,024 | +0.02(+0.22%) |
Mar 13, 2006 | 8.287 | 8.350 | 8.254 | 8.281 | 783,596 | -0.01(-0.12%) |
Mar 10, 2006 | 8.237 | 8.334 | 8.205 | 8.291 | 528,005 | +0.06(+0.67%) |
Mar 09, 2006 | 8.401 | 8.418 | 8.231 | 8.235 | 542,877 | -0.15(-1.74%) |
Mar 08, 2006 | 8.303 | 8.408 | 8.262 | 8.381 | 744,992 | +0.02(+0.29%) |
Mar 07, 2006 | 8.313 | 8.381 | 8.254 | 8.356 | 571,465 | -0.02(-0.29%) |
Mar 06, 2006 | 8.418 | 8.428 | 8.344 | 8.381 | 386,937 | -0.05(-0.54%) |
Mar 03, 2006 | 8.514 | 8.586 | 8.418 | 8.426 | 837,763 | -0.15(-1.72%) |
Mar 02, 2006 | 8.623 | 8.666 | 8.547 | 8.574 | 631,734 | -0.09(-1.09%) |
Mar 01, 2006 | 8.559 | 8.668 | 8.504 | 8.668 | 736,371 | +0.10(+1.22%) |
Feb 28, 2006 | 8.664 | 8.660 | 8.516 | 8.563 | 567,082 | -0.10(-1.16%) |
Feb 27, 2006 | 8.694 | 8.721 | 8.625 | 8.664 | 845,198 | +0.01(+0.09%) |
Feb 24, 2006 | 8.526 | 8.658 | 8.518 | 8.656 | 687,143 | +0.11(+1.30%) |
Feb 23, 2006 | 8.528 | 8.592 | 8.442 | 8.545 | 563,805 | -0.01(-0.17%) |
Feb 22, 2006 | 8.440 | 8.576 | 8.431 | 8.559 | 803,014 | +0.09(+1.11%) |
Feb 21, 2006 | 8.619 | 8.656 | 8.451 | 8.465 | 690,044 | -0.21(-2.46%) |
Feb 17, 2006 | 8.647 | 8.709 | 8.615 | 8.678 | 557,866 | +0.04(+0.45%) |
Feb 16, 2006 | 8.709 | 8.709 | 8.586 | 8.639 | 768,863 | -0.06(-0.66%) |
Feb 15, 2006 | 8.612 | 8.707 | 8.590 | 8.697 | 708,450 | +0.06(+0.71%) |
Feb 14, 2006 | 8.596 | 8.645 | 8.526 | 8.635 | 809,232 | +0.00(+0.00%) |
Feb 13, 2006 | 8.565 | 8.653 | 8.565 | 8.635 | 547,059 | -0.00(-0.02%) |
Feb 10, 2006 | 8.649 | 8.682 | 8.504 | 8.637 | 588,447 | +0.01(+0.12%) |
Feb 09, 2006 | 8.674 | 8.709 | 8.619 | 8.627 | 523,654 | -0.03(-0.40%) |
Feb 08, 2006 | 8.522 | 8.680 | 8.490 | 8.662 | 921,213 | +0.12(+1.46%) |
Feb 07, 2006 | 8.459 | 8.572 | 8.401 | 8.537 | 1,027,363 | +0.04(+0.43%) |
Feb 06, 2006 | 8.496 | 8.528 | 8.383 | 8.500 | 670,343 | +0.02(+0.29%) |
Feb 03, 2006 | 8.453 | 8.531 | 8.397 | 8.475 | 1,052,340 | -0.04(-0.46%) |
Feb 02, 2006 | 8.588 | 8.656 | 8.401 | 8.514 | 1,315,242 | -0.15(-1.70%) |
Feb 01, 2006 | 8.504 | 8.707 | 8.504 | 8.662 | 1,711,415 | +0.21(+2.47%) |
Jan 31, 2006 | 8.268 | 8.504 | 8.268 | 8.453 | 1,420,101 | +0.15(+1.85%) |
Jan 30, 2006 | 8.262 | 8.375 | 8.256 | 8.299 | 1,368,113 | +0.01(+0.10%) |
Jan 27, 2006 | 8.278 | 8.319 | 8.231 | 8.291 | 943,935 | -0.01(-0.15%) |
Jan 26, 2006 | 8.235 | 8.401 | 8.221 | 8.303 | 1,497,322 | +0.11(+1.30%) |
Jan 25, 2006 | 8.217 | 8.440 | 8.160 | 8.197 | 2,040,494 | -0.00(-0.03%) |
Jan 24, 2006 | 7.983 | 8.211 | 7.928 | 8.199 | 1,393,129 | +0.27(+3.36%) |
Jan 23, 2006 | 7.858 | 8.014 | 7.858 | 7.932 | 654,744 | +0.06(+0.73%) |
Jan 20, 2006 | 7.977 | 8.028 | 7.860 | 7.875 | 804,942 | -0.16(-1.96%) |
Jan 19, 2006 | 7.910 | 8.041 | 7.871 | 8.033 | 544,861 | +0.12(+1.50%) |
Jan 18, 2006 | 7.846 | 7.971 | 7.840 | 7.914 | 647,277 | -0.02(-0.26%) |
Jan 17, 2006 | 7.992 | 8.008 | 7.877 | 7.934 | 840,196 | -0.08(-1.05%) |
Jan 13, 2006 | 8.082 | 8.123 | 8.012 | 8.018 | 535,103 | -0.09(-1.11%) |
Jan 12, 2006 | 8.133 | 8.176 | 8.088 | 8.108 | 614,895 | -0.07(-0.80%) |
Jan 11, 2006 | 8.176 | 8.197 | 8.149 | 8.174 | 957,551 | +0.01(+0.08%) |
Jan 10, 2006 | 7.949 | 8.194 | 7.944 | 8.168 | 1,003,817 | +0.10(+1.27%) |
Jan 09, 2006 | 7.862 | 8.104 | 7.862 | 8.065 | 821,195 | +0.06(+0.77%) |
Jan 06, 2006 | 7.885 | 8.035 | 7.787 | 8.004 | 736,347 | +0.16(+2.04%) |
Jan 05, 2006 | 7.797 | 7.858 | 7.797 | 7.844 | 941,688 | -0.03(-0.39%) |
Jan 04, 2006 | 7.676 | 7.889 | 7.543 | 7.875 | 1,552,784 | +0.22(+2.89%) |
Jan 03, 2006 | 7.598 | 7.668 | 7.379 | 7.653 | 1,418,056 | +0.07(+0.95%) |
Dec 30, 2005 | 7.672 | 7.684 | 7.559 | 7.582 | 819,031 | -0.13(-1.65%) |
Dec 29, 2005 | 7.725 | 7.764 | 7.651 | 7.709 | 923,307 | -0.07(-0.87%) |
Dec 28, 2005 | 7.787 | 7.828 | 7.752 | 7.776 | 1,344,230 | +0.01(+0.16%) |
Dec 27, 2005 | 7.787 | 7.871 | 7.727 | 7.764 | 1,286,888 | -0.03(-0.45%) |
Dec 23, 2005 | 7.862 | 7.871 | 7.754 | 7.799 | 857,057 | -0.04(-0.55%) |
Dec 22, 2005 | 7.832 | 7.893 | 7.791 | 7.842 | 1,142,905 | -0.02(-0.23%) |
Dec 21, 2005 | 7.895 | 7.971 | 7.819 | 7.860 | 1,220,611 | -0.01(-0.18%) |
Dec 20, 2005 | 7.912 | 7.951 | 7.871 | 7.875 | 861,207 | -0.02(-0.23%) |
Dec 19, 2005 | 7.846 | 7.914 | 7.796 | 7.893 | 1,126,201 | +0.03(+0.34%) |
Dec 16, 2005 | 7.942 | 7.985 | 7.842 | 7.867 | 872,075 | -0.07(-0.93%) |
Dec 15, 2005 | 7.885 | 7.983 | 7.842 | 7.940 | 1,035,686 | +0.04(+0.52%) |
Dec 14, 2005 | 7.873 | 7.940 | 7.811 | 7.899 | 1,202,714 | +0.04(+0.47%) |
Dec 13, 2005 | 7.953 | 7.987 | 7.834 | 7.862 | 2,149,331 | -0.12(-1.49%) |
Dec 12, 2005 | 8.078 | 8.094 | 7.951 | 7.981 | 1,647,200 | -0.10(-1.19%) |
Dec 09, 2005 | 8.168 | 8.197 | 8.035 | 8.078 | 1,340,189 | -0.08(-1.03%) |
Dec 08, 2005 | 8.342 | 8.342 | 8.123 | 8.162 | 722,109 | -0.14(-1.63%) |
Dec 07, 2005 | 8.332 | 8.356 | 8.227 | 8.297 | 901,666 | -0.04(-0.49%) |
Dec 06, 2005 | 8.338 | 8.459 | 8.294 | 8.338 | 624,509 | +0.02(+0.25%) |
Dec 05, 2005 | 8.467 | 8.467 | 8.274 | 8.317 | 857,540 | -0.16(-1.86%) |
Dec 02, 2005 | 8.553 | 8.572 | 8.401 | 8.475 | 628,686 | -0.09(-1.08%) |
Dec 01, 2005 | 8.408 | 8.598 | 8.391 | 8.567 | 630,360 | +0.20(+2.35%) |
Nov 30, 2005 | 8.582 | 8.604 | 8.350 | 8.371 | 1,442,606 | -0.21(-2.41%) |
Nov 29, 2005 | 8.606 | 8.629 | 8.498 | 8.578 | 612,148 | +0.02(+0.26%) |
Nov 28, 2005 | 8.623 | 8.635 | 8.500 | 8.555 | 857,054 | -0.05(-0.60%) |
Nov 25, 2005 | 8.612 | 8.641 | 8.572 | 8.606 | 236,405 | -0.02(-0.24%) |
Nov 23, 2005 | 8.479 | 8.684 | 8.403 | 8.627 | 1,017,096 | +0.16(+1.86%) |
Nov 22, 2005 | 8.420 | 8.483 | 8.334 | 8.469 | 479,674 | +0.04(+0.44%) |
Nov 21, 2005 | 8.293 | 8.442 | 8.268 | 8.432 | 776,022 | +0.14(+1.73%) |
Nov 18, 2005 | 8.299 | 8.322 | 8.223 | 8.289 | 568,627 | +0.00(+0.05%) |
Nov 17, 2005 | 8.233 | 8.299 | 8.164 | 8.285 | 1,207,011 | +0.06(+0.67%) |
Nov 16, 2005 | 8.248 | 8.250 | 8.133 | 8.229 | 660,527 | -0.01(-0.15%) |
Nov 15, 2005 | 8.278 | 8.340 | 8.242 | 8.242 | 1,077,365 | -0.04(-0.45%) |
Nov 14, 2005 | 8.272 | 8.278 | 8.149 | 8.278 | 652,511 | +0.01(+0.17%) |
Nov 11, 2005 | 8.256 | 8.291 | 8.137 | 8.264 | 673,769 | +0.01(+0.07%) |
Nov 10, 2005 | 8.074 | 8.260 | 8.074 | 8.258 | 783,277 | +0.18(+2.26%) |
Nov 09, 2005 | 8.006 | 8.080 | 7.856 | 8.076 | 854,812 | +0.06(+0.79%) |
Nov 08, 2005 | 8.053 | 8.106 | 7.987 | 8.012 | 837,624 | -0.09(-1.06%) |
Nov 07, 2005 | 8.059 | 8.166 | 7.983 | 8.098 | 594,782 | +0.02(+0.28%) |
Nov 04, 2005 | 8.090 | 8.131 | 7.971 | 8.076 | 657,975 | -0.01(-0.15%) |
Nov 03, 2005 | 8.141 | 8.188 | 8.051 | 8.088 | 740,207 | -0.03(-0.35%) |
Nov 02, 2005 | 7.940 | 8.134 | 7.940 | 8.117 | 527,260 | +0.16(+1.96%) |
Nov 01, 2005 | 7.916 | 8.031 | 7.838 | 7.961 | 728,817 | +0.01(+0.13%) |
Oct 31, 2005 | 7.824 | 8.028 | 7.770 | 7.951 | 780,493 | +0.14(+1.84%) |
Oct 28, 2005 | 7.766 | 7.862 | 7.744 | 7.807 | 710,885 | +0.07(+0.93%) |
Oct 27, 2005 | 7.813 | 7.813 | 7.664 | 7.735 | 1,257,718 | -0.09(-1.20%) |
Oct 26, 2005 | 7.797 | 7.928 | 7.781 | 7.830 | 877,441 | -0.01(-0.08%) |
Oct 25, 2005 | 7.760 | 7.850 | 7.742 | 7.836 | 1,094,641 | +0.06(+0.79%) |
Oct 24, 2005 | 7.727 | 7.809 | 7.641 | 7.774 | 2,119,604 | +0.04(+0.48%) |
Oct 21, 2005 | 7.922 | 7.967 | 7.649 | 7.738 | 2,523,258 | -0.35(-4.33%) |
Oct 20, 2005 | 8.010 | 8.147 | 7.971 | 8.088 | 1,466,504 | +0.07(+0.82%) |
Oct 19, 2005 | 7.582 | 8.082 | 7.328 | 8.022 | 3,003,489 | +0.83(+11.47%) |
Oct 18, 2005 | 7.283 | 7.395 | 7.190 | 7.197 | 831,658 | -0.09(-1.29%) |
Oct 17, 2005 | 7.303 | 7.360 | 7.219 | 7.291 | 511,046 | -0.03(-0.36%) |
Oct 14, 2005 | 7.363 | 7.383 | 7.279 | 7.317 | 482,529 | -0.02(-0.28%) |
Oct 13, 2005 | 7.295 | 7.363 | 7.166 | 7.338 | 745,580 | +0.02(+0.34%) |
Oct 12, 2005 | 7.328 | 7.438 | 7.233 | 7.313 | 981,524 | -0.01(-0.20%) |
Oct 11, 2005 | 7.481 | 7.574 | 7.324 | 7.328 | 713,205 | -0.14(-1.84%) |
Oct 10, 2005 | 7.500 | 7.549 | 7.449 | 7.465 | 416,045 | -0.00(-0.05%) |
Oct 07, 2005 | 7.492 | 7.551 | 7.432 | 7.469 | 636,705 | -0.00(-0.05%) |
Oct 06, 2005 | 7.465 | 7.629 | 7.438 | 7.473 | 1,174,799 | +0.01(+0.19%) |
Oct 05, 2005 | 7.621 | 7.664 | 7.459 | 7.459 | 671,090 | -0.18(-2.36%) |
Oct 04, 2005 | 7.725 | 7.787 | 7.639 | 7.639 | 436,336 | -0.08(-1.04%) |
Oct 03, 2005 | 7.701 | 7.748 | 7.643 | 7.719 | 617,709 | +0.02(+0.24%) |
Sep 30, 2005 | 7.653 | 7.758 | 7.602 | 7.701 | 559,638 | +0.04(+0.54%) |
Sep 29, 2005 | 7.420 | 7.713 | 7.418 | 7.660 | 938,438 | +0.20(+2.75%) |
Sep 28, 2005 | 7.420 | 7.518 | 7.389 | 7.455 | 638,300 | +0.01(+0.14%) |
Sep 27, 2005 | 7.572 | 7.572 | 7.367 | 7.444 | 744,341 | -0.10(-1.28%) |
Sep 26, 2005 | 7.492 | 7.596 | 7.432 | 7.541 | 489,059 | +0.09(+1.15%) |
Sep 23, 2005 | 7.455 | 7.535 | 7.404 | 7.455 | 637,541 | -0.05(-0.60%) |
Sep 22, 2005 | 7.500 | 7.508 | 7.293 | 7.500 | 703,826 | +0.08(+1.11%) |
Sep 21, 2005 | 7.518 | 7.549 | 7.377 | 7.418 | 622,779 | -0.14(-1.84%) |
Sep 20, 2005 | 7.660 | 7.791 | 7.510 | 7.557 | 997,402 | -0.09(-1.13%) |
Sep 19, 2005 | 7.610 | 7.707 | 7.553 | 7.643 | 787,049 | +0.01(+0.19%) |
Sep 16, 2005 | 7.567 | 7.996 | 7.520 | 7.629 | 4,691,134 | +0.05(+0.59%) |
Sep 15, 2005 | 7.623 | 7.651 | 7.541 | 7.584 | 587,340 | -0.01(-0.13%) |
Sep 14, 2005 | 7.592 | 7.723 | 7.584 | 7.594 | 682,241 | -0.03(-0.38%) |
Sep 13, 2005 | 7.629 | 7.664 | 7.584 | 7.623 | 587,706 | -0.05(-0.59%) |
Sep 12, 2005 | 7.535 | 7.686 | 7.533 | 7.668 | 883,297 | +0.11(+1.52%) |
Sep 09, 2005 | 7.529 | 7.602 | 7.490 | 7.553 | 1,099,043 | +0.03(+0.46%) |
Sep 08, 2005 | 7.549 | 7.584 | 7.455 | 7.518 | 1,087,787 | -0.06(-0.76%) |
Sep 07, 2005 | 7.658 | 7.676 | 7.492 | 7.576 | 701,537 | -0.08(-1.07%) |
Sep 06, 2005 | 7.457 | 7.672 | 7.457 | 7.658 | 734,083 | +0.17(+2.33%) |
Sep 02, 2005 | 7.457 | 7.553 | 7.397 | 7.483 | 483,766 | +0.01(+0.14%) |
Sep 01, 2005 | 7.395 | 7.578 | 7.379 | 7.473 | 545,995 | +0.06(+0.86%) |
Aug 31, 2005 | 7.344 | 7.410 | 7.260 | 7.410 | 583,265 | +0.07(+0.89%) |
Aug 30, 2005 | 7.422 | 7.457 | 7.297 | 7.344 | 694,019 | -0.13(-1.75%) |
Aug 29, 2005 | 7.440 | 7.477 | 7.389 | 7.475 | 619,729 | +0.04(+0.50%) |
Aug 26, 2005 | 7.520 | 7.553 | 7.311 | 7.438 | 743,374 | -0.11(-1.49%) |
Aug 25, 2005 | 7.377 | 7.578 | 7.377 | 7.551 | 742,059 | +0.16(+2.13%) |
Aug 24, 2005 | 7.479 | 7.533 | 7.389 | 7.393 | 693,721 | -0.09(-1.26%) |
Aug 23, 2005 | 7.471 | 7.598 | 7.471 | 7.488 | 754,096 | -0.04(-0.52%) |
Aug 22, 2005 | 7.444 | 7.526 | 7.422 | 7.526 | 556,341 | +0.07(+0.91%) |
Aug 19, 2005 | 7.465 | 7.479 | 7.410 | 7.459 | 259,764 | -0.01(-0.19%) |
Aug 18, 2005 | 7.551 | 7.555 | 7.408 | 7.473 | 658,753 | -0.09(-1.17%) |
Aug 17, 2005 | 7.545 | 7.600 | 7.537 | 7.561 | 491,584 | -0.01(-0.16%) |
Aug 16, 2005 | 7.680 | 7.694 | 7.563 | 7.574 | 656,057 | -0.16(-2.09%) |
Aug 15, 2005 | 7.744 | 7.772 | 7.670 | 7.735 | 1,020,307 | -0.01(-0.11%) |
Aug 12, 2005 | 7.860 | 7.860 | 7.717 | 7.744 | 822,137 | -0.15(-1.92%) |
Aug 11, 2005 | 7.778 | 7.955 | 7.778 | 7.895 | 582,745 | +0.10(+1.29%) |
Aug 10, 2005 | 7.766 | 7.856 | 7.758 | 7.795 | 649,403 | +0.04(+0.48%) |
Aug 09, 2005 | 7.740 | 7.807 | 7.719 | 7.758 | 554,799 | +0.01(+0.11%) |
Aug 08, 2005 | 7.709 | 7.875 | 7.709 | 7.750 | 536,869 | -0.00(-0.03%) |
Aug 05, 2005 | 7.822 | 7.856 | 7.689 | 7.752 | 683,732 | -0.08(-1.05%) |
Aug 04, 2005 | 7.930 | 7.979 | 7.833 | 7.834 | 550,734 | -0.16(-1.95%) |
Aug 03, 2005 | 7.914 | 8.012 | 7.906 | 7.990 | 463,794 | +0.02(+0.23%) |
Aug 02, 2005 | 7.953 | 8.004 | 7.926 | 7.971 | 707,520 | +0.03(+0.34%) |
Aug 01, 2005 | 7.928 | 7.992 | 7.899 | 7.944 | 630,172 | +0.02(+0.28%) |
Jul 29, 2005 | 7.936 | 7.971 | 7.834 | 7.922 | 602,522 | -0.03(-0.44%) |
Jul 28, 2005 | 7.918 | 8.045 | 7.918 | 7.957 | 654,639 | +0.01(+0.10%) |
Jul 27, 2005 | 7.854 | 7.951 | 7.781 | 7.949 | 537,777 | +0.10(+1.31%) |
Jul 26, 2005 | 7.781 | 7.899 | 7.746 | 7.846 | 752,051 | +0.06(+0.76%) |
Jul 25, 2005 | 7.992 | 7.992 | 7.740 | 7.787 | 946,353 | -0.20(-2.56%) |
Jul 22, 2005 | 8.022 | 8.137 | 7.906 | 7.992 | 1,018,047 | -0.00(-0.03%) |
Jul 21, 2005 | 8.332 | 8.332 | 7.969 | 7.994 | 1,086,496 | -0.31(-3.75%) |
Jul 20, 2005 | 7.963 | 8.340 | 7.949 | 8.305 | 898,491 | +0.30(+3.79%) |
Jul 19, 2005 | 7.996 | 8.129 | 7.924 | 8.002 | 511,754 | -0.01(-0.13%) |
Jul 18, 2005 | 7.996 | 8.051 | 7.940 | 8.012 | 573,353 | +0.00(+0.00%) |
Jul 15, 2005 | 7.897 | 8.026 | 7.883 | 8.012 | 728,302 | +0.09(+1.09%) |
Jul 14, 2005 | 7.897 | 7.987 | 7.842 | 7.926 | 594,052 | +0.08(+0.99%) |
Jul 13, 2005 | 7.994 | 8.041 | 7.832 | 7.848 | 492,224 | -0.18(-2.25%) |
Jul 12, 2005 | 7.979 | 8.028 | 7.893 | 8.028 | 445,067 | +0.03(+0.36%) |
Jul 11, 2005 | 7.797 | 8.000 | 7.797 | 8.000 | 570,803 | +0.19(+2.44%) |
Jul 08, 2005 | 7.707 | 7.860 | 7.676 | 7.809 | 395,080 | +0.11(+1.44%) |
Jul 07, 2005 | 7.707 | 7.744 | 7.582 | 7.699 | 654,446 | -0.06(-0.74%) |
Jul 06, 2005 | 7.803 | 7.844 | 7.752 | 7.756 | 435,441 | -0.07(-0.94%) |
Jul 05, 2005 | 7.787 | 7.838 | 7.692 | 7.830 | 457,755 | +0.03(+0.34%) |
Jul 01, 2005 | 7.703 | 7.828 | 7.672 | 7.803 | 735,922 | +0.15(+1.95%) |
Jun 30, 2005 | 7.719 | 7.750 | 7.653 | 7.653 | 622,237 | -0.06(-0.80%) |
Jun 29, 2005 | 7.725 | 7.754 | 7.656 | 7.715 | 627,674 | -0.03(-0.34%) |
Jun 28, 2005 | 7.639 | 7.756 | 7.639 | 7.742 | 710,394 | +0.10(+1.34%) |
Jun 27, 2005 | 7.713 | 7.729 | 7.578 | 7.639 | 992,187 | -0.02(-0.27%) |
Jun 24, 2005 | 7.719 | 7.854 | 7.623 | 7.660 | 1,087,645 | -0.08(-1.01%) |
Jun 23, 2005 | 7.848 | 7.869 | 7.726 | 7.738 | 741,334 | -0.11(-1.41%) |
Jun 22, 2005 | 7.838 | 7.897 | 7.768 | 7.848 | 779,712 | +0.01(+0.13%) |
Jun 21, 2005 | 7.774 | 7.889 | 7.754 | 7.838 | 760,369 | +0.04(+0.50%) |
Jun 20, 2005 | 7.826 | 7.865 | 7.787 | 7.799 | 597,517 | -0.07(-0.83%) |
Jun 17, 2005 | 7.871 | 7.940 | 7.817 | 7.865 | 1,739,281 | +0.01(+0.13%) |
Jun 16, 2005 | 7.670 | 7.862 | 7.647 | 7.854 | 758,688 | +0.18(+2.35%) |
Jun 15, 2005 | 7.715 | 7.781 | 7.672 | 7.674 | 705,875 | -0.03(-0.40%) |
Jun 14, 2005 | 7.557 | 7.715 | 7.555 | 7.705 | 690,591 | +0.13(+1.70%) |
Jun 13, 2005 | 7.586 | 7.650 | 7.549 | 7.576 | 720,504 | -0.03(-0.38%) |
Jun 10, 2005 | 7.580 | 7.645 | 7.512 | 7.604 | 1,049,612 | -0.01(-0.08%) |
Jun 09, 2005 | 7.393 | 7.619 | 7.383 | 7.610 | 867,791 | +0.19(+2.57%) |
Jun 08, 2005 | 7.451 | 7.543 | 7.397 | 7.420 | 474,936 | -0.04(-0.58%) |
Jun 07, 2005 | 7.438 | 7.553 | 7.418 | 7.463 | 733,992 | +0.01(+0.08%) |
Jun 06, 2005 | 7.375 | 7.457 | 7.213 | 7.457 | 1,192,722 | +0.15(+2.08%) |
Jun 03, 2005 | 7.305 | 7.344 | 7.243 | 7.305 | 896,371 | -0.01(-0.14%) |
Jun 02, 2005 | 7.317 | 7.346 | 7.256 | 7.315 | 1,071,558 | +0.00(+0.06%) |