Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.398 | 8.517 | 8.353 | 8.474 | 712,132 | +0.07(+0.83%) |
May 30, 2006 | 8.722 | 8.722 | 8.398 | 8.404 | 283,342 | -0.37(-4.23%) |
May 26, 2006 | 8.517 | 8.833 | 8.517 | 8.776 | 518,445 | +0.30(+3.49%) |
May 25, 2006 | 8.425 | 8.548 | 8.336 | 8.480 | 518,689 | +0.06(+0.66%) |
May 24, 2006 | 8.554 | 8.577 | 8.254 | 8.425 | 540,129 | -0.15(-1.75%) |
May 23, 2006 | 8.661 | 8.798 | 8.566 | 8.574 | 403,452 | -0.03(-0.41%) |
May 22, 2006 | 8.595 | 8.689 | 8.519 | 8.609 | 558,401 | -0.01(-0.17%) |
May 19, 2006 | 8.784 | 8.804 | 8.517 | 8.624 | 602,254 | -0.13(-1.52%) |
May 18, 2006 | 8.810 | 8.979 | 8.757 | 8.757 | 413,928 | -0.03(-0.37%) |
May 17, 2006 | 8.981 | 9.007 | 8.747 | 8.790 | 654,635 | -0.24(-2.66%) |
May 16, 2006 | 8.921 | 9.069 | 8.921 | 9.030 | 346,929 | +0.16(+1.76%) |
May 15, 2006 | 8.825 | 8.948 | 8.743 | 8.874 | 524,293 | +0.05(+0.60%) |
May 12, 2006 | 8.995 | 9.044 | 8.788 | 8.821 | 463,629 | -0.22(-2.47%) |
May 11, 2006 | 9.328 | 9.367 | 9.040 | 9.044 | 275,789 | -0.28(-3.04%) |
May 10, 2006 | 9.449 | 9.500 | 9.266 | 9.328 | 309,167 | -0.12(-1.28%) |
May 09, 2006 | 9.492 | 9.574 | 9.414 | 9.449 | 226,576 | -0.04(-0.45%) |
May 08, 2006 | 9.529 | 9.566 | 9.469 | 9.492 | 262,877 | -0.08(-0.86%) |
May 05, 2006 | 9.313 | 9.755 | 9.280 | 9.574 | 843,692 | +0.28(+3.03%) |
May 04, 2006 | 9.246 | 9.336 | 9.246 | 9.293 | 295,280 | +0.05(+0.51%) |
May 03, 2006 | 9.233 | 9.301 | 9.207 | 9.246 | 297,229 | -0.05(-0.55%) |
May 02, 2006 | 9.235 | 9.305 | 9.141 | 9.297 | 521,856 | +0.09(+1.03%) |
May 01, 2006 | 9.235 | 9.414 | 9.145 | 9.202 | 472,399 | -0.05(-0.51%) |
Apr 28, 2006 | 9.190 | 9.328 | 9.151 | 9.250 | 309,654 | +0.01(+0.16%) |
Apr 27, 2006 | 9.379 | 9.412 | 9.207 | 9.235 | 442,189 | -0.18(-1.92%) |
Apr 26, 2006 | 9.443 | 9.533 | 9.404 | 9.416 | 437,560 | +0.01(+0.15%) |
Apr 25, 2006 | 9.457 | 9.553 | 9.379 | 9.402 | 517,227 | -0.02(-0.26%) |
Apr 24, 2006 | 9.594 | 9.594 | 9.360 | 9.426 | 683,383 | -0.24(-2.50%) |
Apr 21, 2006 | 9.810 | 9.841 | 9.567 | 9.668 | 979,395 | +0.11(+1.16%) |
Apr 20, 2006 | 9.129 | 9.679 | 9.030 | 9.557 | 2,163,683 | +0.71(+8.05%) |
Apr 19, 2006 | 8.823 | 8.893 | 8.749 | 8.845 | 539,398 | +0.06(+0.63%) |
Apr 18, 2006 | 8.593 | 8.790 | 8.577 | 8.790 | 467,527 | +0.20(+2.32%) |
Apr 17, 2006 | 8.474 | 8.599 | 8.474 | 8.591 | 325,977 | +0.07(+0.84%) |
Apr 13, 2006 | 8.476 | 8.560 | 8.353 | 8.519 | 342,544 | +0.04(+0.51%) |
Apr 12, 2006 | 8.322 | 8.476 | 8.314 | 8.476 | 246,797 | +0.16(+1.98%) |
Apr 11, 2006 | 8.496 | 8.496 | 8.293 | 8.312 | 321,105 | -0.18(-2.17%) |
Apr 10, 2006 | 8.527 | 8.538 | 8.373 | 8.496 | 498,711 | -0.04(-0.48%) |
Apr 07, 2006 | 8.517 | 8.577 | 8.476 | 8.538 | 1,062,473 | -0.01(-0.14%) |
Apr 06, 2006 | 8.326 | 8.554 | 8.316 | 8.550 | 624,181 | +0.22(+2.69%) |
Apr 05, 2006 | 8.265 | 8.696 | 8.254 | 8.326 | 215,613 | +0.03(+0.42%) |
Apr 04, 2006 | 8.275 | 8.349 | 8.209 | 8.291 | 465,090 | +0.01(+0.15%) |
Apr 03, 2006 | 8.271 | 8.394 | 8.228 | 8.279 | 654,879 | -0.03(-0.39%) |
Mar 31, 2006 | 8.209 | 8.320 | 8.172 | 8.312 | 1,070,269 | +0.32(+4.03%) |
Mar 30, 2006 | 7.827 | 7.990 | 7.797 | 7.990 | 252,157 | +0.16(+2.07%) |
Mar 29, 2006 | 7.772 | 7.883 | 7.770 | 7.827 | 256,299 | +0.02(+0.29%) |
Mar 28, 2006 | 7.807 | 7.838 | 7.766 | 7.805 | 132,535 | +0.03(+0.40%) |
Mar 27, 2006 | 7.805 | 7.809 | 7.706 | 7.774 | 148,127 | -0.07(-0.84%) |
Mar 24, 2006 | 7.778 | 7.895 | 7.778 | 7.840 | 159,821 | +0.09(+1.22%) |
Mar 23, 2006 | 7.778 | 7.805 | 7.694 | 7.745 | 223,652 | -0.09(-1.20%) |
Mar 22, 2006 | 7.600 | 7.840 | 7.600 | 7.840 | 313,308 | +0.25(+3.24%) |
Mar 21, 2006 | 7.762 | 7.795 | 7.559 | 7.593 | 505,533 | -0.21(-2.63%) |
Mar 20, 2006 | 7.774 | 7.854 | 7.762 | 7.799 | 169,079 | +0.02(+0.21%) |
Mar 17, 2006 | 7.850 | 7.871 | 7.774 | 7.782 | 483,850 | -0.02(-0.24%) |
Mar 16, 2006 | 7.795 | 7.912 | 7.747 | 7.801 | 239,001 | +0.03(+0.45%) |
Mar 15, 2006 | 7.782 | 7.797 | 7.717 | 7.766 | 204,893 | -0.03(-0.37%) |
Mar 14, 2006 | 7.671 | 7.799 | 7.602 | 7.795 | 141,305 | +0.15(+1.91%) |
Mar 13, 2006 | 7.727 | 7.780 | 7.620 | 7.649 | 137,894 | -0.09(-1.22%) |
Mar 10, 2006 | 7.573 | 7.743 | 7.565 | 7.743 | 305,756 | +0.22(+2.92%) |
Mar 09, 2006 | 7.725 | 7.727 | 7.511 | 7.524 | 262,146 | -0.22(-2.78%) |
Mar 08, 2006 | 7.593 | 7.756 | 7.593 | 7.739 | 207,329 | +0.12(+1.56%) |
Mar 07, 2006 | 7.600 | 7.665 | 7.593 | 7.620 | 124,251 | -0.03(-0.43%) |
Mar 06, 2006 | 7.684 | 7.873 | 7.616 | 7.653 | 263,851 | -0.23(-2.87%) |
Mar 03, 2006 | 7.747 | 7.932 | 7.737 | 7.879 | 182,966 | +0.11(+1.37%) |
Mar 02, 2006 | 7.957 | 7.965 | 7.747 | 7.772 | 294,305 | -0.22(-2.75%) |
Mar 01, 2006 | 7.881 | 8.199 | 7.875 | 7.992 | 234,859 | +0.11(+1.46%) |
Feb 28, 2006 | 7.856 | 7.918 | 7.799 | 7.877 | 271,404 | +0.02(+0.26%) |
Feb 27, 2006 | 7.912 | 7.971 | 7.840 | 7.856 | 116,211 | -0.03(-0.39%) |
Feb 24, 2006 | 7.778 | 7.940 | 7.751 | 7.887 | 184,672 | +0.04(+0.55%) |
Feb 23, 2006 | 7.922 | 7.922 | 7.819 | 7.844 | 383,718 | -0.16(-2.00%) |
Feb 22, 2006 | 7.815 | 8.008 | 7.815 | 8.004 | 483,606 | +0.22(+2.85%) |
Feb 21, 2006 | 7.879 | 7.940 | 7.780 | 7.782 | 531,114 | -0.12(-1.56%) |
Feb 17, 2006 | 7.924 | 7.963 | 7.819 | 7.905 | 394,681 | -0.13(-1.58%) |
Feb 16, 2006 | 7.639 | 8.084 | 7.628 | 8.033 | 1,027,390 | +0.43(+5.64%) |
Feb 15, 2006 | 7.659 | 7.698 | 7.593 | 7.604 | 292,356 | -0.08(-1.09%) |
Feb 14, 2006 | 7.593 | 7.692 | 7.483 | 7.688 | 239,976 | +0.12(+1.55%) |
Feb 13, 2006 | 7.671 | 7.676 | 7.511 | 7.571 | 220,242 | -0.14(-1.86%) |
Feb 10, 2006 | 7.491 | 7.747 | 7.491 | 7.715 | 358,380 | +0.20(+2.70%) |
Feb 09, 2006 | 7.524 | 7.651 | 7.491 | 7.511 | 253,132 | -0.01(-0.14%) |
Feb 08, 2006 | 7.499 | 7.552 | 7.450 | 7.522 | 588,124 | +0.02(+0.27%) |
Feb 07, 2006 | 7.608 | 7.665 | 7.485 | 7.501 | 258,735 | -0.15(-1.96%) |
Feb 06, 2006 | 7.614 | 7.708 | 7.593 | 7.651 | 215,613 | +0.01(+0.08%) |
Feb 03, 2006 | 7.614 | 7.749 | 7.596 | 7.645 | 115,237 | +0.03(+0.40%) |
Feb 02, 2006 | 7.768 | 7.770 | 7.610 | 7.614 | 576,673 | -0.12(-1.59%) |
Feb 01, 2006 | 7.772 | 7.772 | 7.676 | 7.737 | 454,371 | -0.03(-0.45%) |
Jan 31, 2006 | 7.667 | 7.799 | 7.649 | 7.772 | 431,957 | +0.10(+1.37%) |
Jan 30, 2006 | 7.635 | 7.706 | 7.624 | 7.667 | 165,425 | -0.01(-0.11%) |
Jan 27, 2006 | 7.745 | 7.774 | 7.647 | 7.676 | 259,710 | -0.07(-0.90%) |
Jan 26, 2006 | 7.706 | 7.756 | 7.678 | 7.745 | 454,858 | +0.05(+0.64%) |
Jan 25, 2006 | 7.628 | 7.715 | 7.618 | 7.696 | 208,060 | +0.03(+0.35%) |
Jan 24, 2006 | 7.655 | 7.710 | 7.622 | 7.669 | 376,896 | -0.01(-0.08%) |
Jan 23, 2006 | 7.554 | 7.710 | 7.440 | 7.676 | 628,323 | +0.11(+1.44%) |
Jan 20, 2006 | 7.667 | 7.696 | 7.563 | 7.567 | 429,277 | -0.05(-0.62%) |
Jan 19, 2006 | 7.401 | 7.635 | 7.388 | 7.614 | 419,288 | +0.25(+3.34%) |
Jan 18, 2006 | 7.372 | 7.413 | 7.349 | 7.368 | 404,426 | -0.00(-0.06%) |
Jan 17, 2006 | 7.388 | 7.419 | 7.204 | 7.372 | 555,721 | +0.24(+3.37%) |
Jan 13, 2006 | 7.167 | 7.204 | 7.070 | 7.132 | 329,144 | -0.04(-0.60%) |
Jan 12, 2006 | 7.085 | 7.243 | 7.048 | 7.175 | 396,630 | +0.09(+1.33%) |
Jan 11, 2006 | 7.115 | 7.115 | 6.998 | 7.080 | 344,737 | -0.03(-0.46%) |
Jan 10, 2006 | 6.914 | 7.128 | 6.887 | 7.113 | 380,551 | +0.17(+2.39%) |
Jan 09, 2006 | 6.929 | 6.982 | 6.918 | 6.947 | 385,423 | +0.02(+0.27%) |
Jan 06, 2006 | 6.721 | 6.929 | 6.709 | 6.929 | 512,842 | +0.23(+3.37%) |
Jan 05, 2006 | 6.736 | 6.736 | 6.690 | 6.703 | 303,076 | -0.02(-0.27%) |
Jan 04, 2006 | 6.631 | 6.773 | 6.627 | 6.721 | 367,882 | +0.08(+1.24%) |
Jan 03, 2006 | 6.801 | 6.814 | 6.619 | 6.639 | 354,726 | -0.13(-1.97%) |
Dec 30, 2005 | 6.633 | 6.812 | 6.557 | 6.773 | 327,439 | +0.09(+1.32%) |
Dec 29, 2005 | 6.970 | 6.970 | 6.666 | 6.684 | 403,695 | -0.22(-3.24%) |
Dec 28, 2005 | 6.805 | 6.916 | 6.777 | 6.908 | 163,232 | +0.13(+1.94%) |
Dec 27, 2005 | 6.918 | 6.986 | 6.766 | 6.777 | 141,549 | -0.14(-2.02%) |
Dec 23, 2005 | 6.904 | 6.931 | 6.892 | 6.916 | 92,092 | +0.02(+0.27%) |
Dec 22, 2005 | 6.912 | 6.937 | 6.855 | 6.898 | 369,344 | -0.02(-0.30%) |
Dec 21, 2005 | 6.892 | 6.976 | 6.855 | 6.918 | 246,797 | +0.06(+0.84%) |
Dec 20, 2005 | 6.826 | 6.929 | 6.775 | 6.861 | 175,657 | +0.01(+0.21%) |
Dec 19, 2005 | 6.941 | 6.941 | 6.787 | 6.846 | 192,224 | -0.11(-1.56%) |
Dec 16, 2005 | 6.998 | 7.037 | 6.955 | 6.955 | 347,660 | -0.06(-0.85%) |
Dec 15, 2005 | 7.060 | 7.078 | 6.963 | 7.015 | 335,722 | -0.06(-0.81%) |
Dec 14, 2005 | 6.957 | 7.091 | 6.949 | 7.072 | 299,422 | +0.10(+1.41%) |
Dec 13, 2005 | 6.957 | 7.002 | 6.922 | 6.974 | 286,996 | +0.01(+0.09%) |
Dec 12, 2005 | 7.029 | 7.048 | 6.953 | 6.968 | 219,511 | -0.05(-0.76%) |
Dec 09, 2005 | 7.101 | 7.119 | 6.978 | 7.021 | 146,665 | -0.06(-0.90%) |
Dec 08, 2005 | 7.068 | 7.167 | 7.019 | 7.085 | 239,732 | -0.00(-0.06%) |
Dec 07, 2005 | 6.998 | 7.089 | 6.957 | 7.089 | 420,506 | +0.13(+1.86%) |
Dec 06, 2005 | 7.113 | 7.121 | 6.957 | 6.959 | 389,565 | -0.14(-1.99%) |
Dec 05, 2005 | 7.132 | 7.152 | 7.066 | 7.101 | 326,952 | -0.02(-0.32%) |
Dec 02, 2005 | 7.257 | 7.257 | 7.113 | 7.123 | 305,512 | -0.11(-1.56%) |
Dec 01, 2005 | 7.101 | 7.286 | 7.080 | 7.236 | 256,786 | +0.16(+2.29%) |
Nov 30, 2005 | 7.029 | 7.089 | 6.978 | 7.074 | 390,783 | +0.03(+0.47%) |
Nov 29, 2005 | 6.998 | 7.089 | 7.025 | 7.041 | 256,786 | +0.04(+0.62%) |
Nov 28, 2005 | 7.121 | 7.126 | 6.965 | 6.998 | 383,230 | -0.10(-1.39%) |
Nov 25, 2005 | 7.142 | 7.162 | 7.082 | 7.097 | 64,562 | -0.07(-0.92%) |
Nov 23, 2005 | 7.275 | 7.442 | 7.158 | 7.162 | 221,703 | -0.14(-1.88%) |
Nov 22, 2005 | 7.300 | 7.349 | 7.228 | 7.300 | 256,786 | -0.02(-0.28%) |
Nov 21, 2005 | 7.183 | 7.331 | 7.150 | 7.321 | 187,108 | +0.15(+2.09%) |
Nov 18, 2005 | 7.269 | 7.284 | 7.160 | 7.171 | 154,949 | -0.07(-1.02%) |
Nov 17, 2005 | 7.019 | 7.263 | 7.019 | 7.245 | 297,472 | +0.24(+3.37%) |
Nov 16, 2005 | 7.101 | 7.121 | 6.955 | 7.009 | 184,184 | -0.08(-1.10%) |
Nov 15, 2005 | 7.111 | 7.162 | 7.041 | 7.087 | 205,867 | -0.04(-0.52%) |
Nov 14, 2005 | 7.193 | 7.193 | 7.093 | 7.123 | 121,815 | -0.08(-1.14%) |
Nov 11, 2005 | 7.216 | 7.255 | 7.185 | 7.206 | 111,095 | -0.03(-0.45%) |
Nov 10, 2005 | 7.224 | 7.255 | 7.070 | 7.238 | 184,428 | +0.03(+0.48%) |
Nov 09, 2005 | 7.162 | 7.253 | 7.093 | 7.204 | 314,283 | +0.05(+0.63%) |
Nov 08, 2005 | 7.060 | 7.181 | 7.007 | 7.158 | 276,277 | +0.02(+0.23%) |
Nov 07, 2005 | 7.111 | 7.185 | 7.101 | 7.142 | 236,808 | +0.03(+0.43%) |
Nov 04, 2005 | 7.128 | 7.193 | 7.043 | 7.111 | 341,082 | -0.02(-0.23%) |
Nov 03, 2005 | 7.183 | 7.216 | 7.101 | 7.128 | 476,054 | -0.06(-0.77%) |
Nov 02, 2005 | 7.080 | 7.193 | 7.074 | 7.183 | 379,576 | +0.04(+0.57%) |
Nov 01, 2005 | 7.183 | 7.183 | 7.041 | 7.142 | 210,009 | -0.04(-0.57%) |
Oct 31, 2005 | 7.162 | 7.282 | 7.162 | 7.183 | 427,571 | +0.03(+0.49%) |
Oct 28, 2005 | 7.085 | 7.228 | 7.045 | 7.148 | 340,595 | +0.09(+1.25%) |
Oct 27, 2005 | 7.224 | 7.269 | 7.039 | 7.060 | 308,192 | -0.16(-2.27%) |
Oct 26, 2005 | 7.296 | 7.380 | 7.214 | 7.224 | 303,076 | -0.11(-1.57%) |
Oct 25, 2005 | 7.378 | 7.433 | 7.255 | 7.339 | 308,436 | -0.15(-2.03%) |
Oct 24, 2005 | 7.152 | 7.501 | 7.123 | 7.491 | 476,541 | +0.44(+6.29%) |
Oct 21, 2005 | 7.027 | 7.070 | 6.992 | 7.048 | 129,611 | +0.04(+0.56%) |
Oct 20, 2005 | 7.162 | 7.162 | 6.929 | 7.009 | 216,587 | -0.19(-2.65%) |
Oct 19, 2005 | 7.033 | 7.259 | 6.968 | 7.199 | 204,649 | +0.17(+2.36%) |
Oct 18, 2005 | 7.070 | 7.091 | 6.978 | 7.033 | 266,531 | -0.04(-0.52%) |
Oct 17, 2005 | 7.162 | 7.173 | 6.984 | 7.070 | 264,826 | -0.12(-1.63%) |
Oct 14, 2005 | 6.939 | 7.187 | 6.924 | 7.187 | 351,802 | +0.30(+4.35%) |
Oct 13, 2005 | 6.998 | 7.009 | 6.731 | 6.887 | 425,379 | -0.14(-1.93%) |
Oct 12, 2005 | 6.883 | 7.023 | 6.844 | 7.023 | 267,019 | +0.15(+2.12%) |
Oct 11, 2005 | 6.992 | 7.007 | 6.877 | 6.877 | 284,073 | -0.11(-1.64%) |
Oct 10, 2005 | 7.302 | 7.302 | 6.935 | 6.992 | 169,323 | -0.11(-1.62%) |
Oct 07, 2005 | 7.089 | 7.113 | 6.957 | 7.107 | 268,724 | +0.05(+0.67%) |
Oct 06, 2005 | 7.121 | 7.173 | 6.994 | 7.060 | 323,541 | -0.04(-0.58%) |
Oct 05, 2005 | 7.286 | 7.286 | 7.041 | 7.101 | 636,119 | -0.21(-2.81%) |
Oct 04, 2005 | 7.183 | 7.399 | 7.181 | 7.306 | 202,944 | +0.09(+1.28%) |
Oct 03, 2005 | 7.388 | 7.415 | 7.189 | 7.214 | 324,272 | -0.15(-1.98%) |
Sep 30, 2005 | 7.306 | 7.386 | 7.257 | 7.359 | 343,519 | +0.04(+0.56%) |
Sep 29, 2005 | 7.216 | 7.318 | 7.175 | 7.318 | 262,877 | +0.13(+1.80%) |
Sep 28, 2005 | 7.095 | 7.204 | 7.080 | 7.189 | 331,094 | +0.13(+1.80%) |
Sep 27, 2005 | 7.039 | 7.162 | 7.019 | 7.062 | 354,238 | +0.00(+0.03%) |
Sep 26, 2005 | 7.002 | 7.093 | 6.941 | 7.060 | 269,699 | +0.09(+1.33%) |
Sep 23, 2005 | 6.980 | 7.011 | 6.896 | 6.968 | 430,251 | -0.01(-0.12%) |
Sep 22, 2005 | 6.998 | 7.029 | 6.896 | 6.976 | 463,385 | -0.05(-0.67%) |
Sep 21, 2005 | 7.144 | 7.144 | 7.023 | 7.023 | 260,441 | -0.13(-1.81%) |
Sep 20, 2005 | 7.286 | 7.316 | 7.138 | 7.152 | 272,622 | -0.14(-1.86%) |
Sep 19, 2005 | 7.204 | 7.288 | 7.185 | 7.288 | 419,775 | +0.10(+1.37%) |
Sep 16, 2005 | 7.183 | 7.277 | 7.142 | 7.189 | 946,504 | +0.06(+0.78%) |
Sep 15, 2005 | 7.214 | 7.288 | 7.074 | 7.134 | 570,582 | -0.27(-3.66%) |
Sep 14, 2005 | 7.347 | 7.417 | 7.306 | 7.405 | 283,342 | +0.08(+1.06%) |
Sep 13, 2005 | 7.409 | 7.419 | 7.300 | 7.327 | 294,793 | -0.10(-1.33%) |
Sep 12, 2005 | 7.427 | 7.635 | 7.419 | 7.425 | 452,909 | -0.00(-0.06%) |
Sep 09, 2005 | 7.435 | 7.460 | 7.386 | 7.429 | 165,181 | -0.01(-0.08%) |
Sep 08, 2005 | 7.419 | 7.534 | 7.370 | 7.435 | 273,109 | +0.10(+1.34%) |
Sep 07, 2005 | 7.279 | 7.403 | 7.247 | 7.337 | 833,216 | +0.04(+0.51%) |
Sep 06, 2005 | 7.009 | 7.368 | 7.007 | 7.300 | 422,211 | +0.32(+4.62%) |
Sep 02, 2005 | 7.085 | 7.085 | 6.957 | 6.978 | 159,821 | -0.08(-1.19%) |
Sep 01, 2005 | 7.091 | 7.101 | 7.029 | 7.062 | 259,466 | -0.02(-0.26%) |
Aug 31, 2005 | 7.009 | 7.085 | 6.898 | 7.080 | 308,192 | +0.07(+1.02%) |
Aug 30, 2005 | 7.060 | 7.060 | 6.968 | 7.009 | 253,863 | -0.13(-1.87%) |
Aug 29, 2005 | 6.957 | 7.142 | 6.957 | 7.142 | 117,673 | +0.16(+2.23%) |
Aug 26, 2005 | 7.045 | 7.056 | 6.970 | 6.986 | 188,326 | -0.00(-0.03%) |
Aug 25, 2005 | 7.009 | 7.048 | 6.980 | 6.988 | 95,746 | -0.04(-0.53%) |
Aug 24, 2005 | 6.998 | 7.070 | 6.978 | 7.025 | 259,953 | +0.01(+0.15%) |
Aug 23, 2005 | 7.132 | 7.132 | 6.998 | 7.015 | 364,227 | -0.15(-2.06%) |
Aug 22, 2005 | 7.126 | 7.162 | 7.101 | 7.162 | 268,480 | +0.05(+0.69%) |
Aug 19, 2005 | 7.130 | 7.179 | 7.091 | 7.113 | 119,135 | +0.00(+0.06%) |
Aug 18, 2005 | 7.031 | 7.199 | 6.978 | 7.109 | 378,114 | +0.08(+1.08%) |
Aug 17, 2005 | 6.931 | 7.054 | 6.875 | 7.033 | 287,240 | +0.05(+0.73%) |
Aug 16, 2005 | 7.043 | 7.043 | 6.970 | 6.982 | 188,326 | -0.05(-0.67%) |
Aug 15, 2005 | 7.015 | 7.091 | 6.937 | 7.029 | 453,152 | +0.05(+0.68%) |
Aug 12, 2005 | 7.173 | 7.187 | 6.939 | 6.982 | 503,584 | -0.21(-2.86%) |
Aug 11, 2005 | 7.251 | 7.251 | 7.121 | 7.187 | 516,253 | -0.07(-0.99%) |
Aug 10, 2005 | 7.212 | 7.292 | 7.123 | 7.259 | 297,960 | +0.10(+1.38%) |
Aug 09, 2005 | 7.230 | 7.247 | 7.103 | 7.160 | 153,487 | -0.05(-0.74%) |
Aug 08, 2005 | 7.177 | 7.251 | 7.177 | 7.214 | 270,186 | +0.06(+0.83%) |
Aug 05, 2005 | 7.300 | 7.310 | 7.142 | 7.154 | 372,023 | -0.15(-2.00%) |
Aug 04, 2005 | 7.224 | 7.310 | 7.216 | 7.300 | 354,482 | +0.05(+0.74%) |
Aug 03, 2005 | 7.162 | 7.296 | 7.160 | 7.247 | 426,597 | +0.03(+0.46%) |
Aug 02, 2005 | 7.134 | 7.261 | 7.111 | 7.214 | 635,388 | +0.10(+1.44%) |
Aug 01, 2005 | 7.037 | 7.173 | 7.037 | 7.111 | 1,137,024 | +0.13(+1.79%) |
Jul 29, 2005 | 7.101 | 7.107 | 6.937 | 6.986 | 655,366 | -0.10(-1.45%) |
Jul 28, 2005 | 7.011 | 7.089 | 6.978 | 7.089 | 1,401,363 | +0.09(+1.35%) |
Jul 27, 2005 | 7.029 | 7.091 | 6.978 | 6.994 | 1,363,844 | -0.05(-0.64%) |
Jul 26, 2005 | 7.142 | 7.197 | 7.029 | 7.039 | 1,109,981 | -0.08(-1.12%) |
Jul 25, 2005 | 7.234 | 7.245 | 7.056 | 7.119 | 921,898 | -0.28(-3.72%) |
Jul 22, 2005 | 7.193 | 7.444 | 7.193 | 7.394 | 519,420 | +0.28(+3.98%) |
Jul 21, 2005 | 7.635 | 7.647 | 7.039 | 7.111 | 420,262 | -0.42(-5.56%) |
Jul 20, 2005 | 7.039 | 7.563 | 7.039 | 7.530 | 353,020 | +0.52(+7.44%) |
Jul 19, 2005 | 7.009 | 7.103 | 6.970 | 7.009 | 162,014 | +0.06(+0.89%) |
Jul 18, 2005 | 7.039 | 7.072 | 6.943 | 6.947 | 375,434 | -0.11(-1.54%) |
Jul 15, 2005 | 6.968 | 7.056 | 6.857 | 7.056 | 165,425 | +0.05(+0.70%) |
Jul 14, 2005 | 7.019 | 7.068 | 6.984 | 7.007 | 151,050 | +0.00(+0.00%) |
Jul 13, 2005 | 7.002 | 7.025 | 6.926 | 7.007 | 169,810 | +0.03(+0.41%) |
Jul 12, 2005 | 7.019 | 7.060 | 6.978 | 6.978 | 136,189 | -0.09(-1.22%) |
Jul 11, 2005 | 7.201 | 7.206 | 7.064 | 7.064 | 244,848 | -0.15(-2.10%) |
Jul 08, 2005 | 7.048 | 7.216 | 7.023 | 7.216 | 147,152 | +0.18(+2.63%) |
Jul 07, 2005 | 6.908 | 7.080 | 6.803 | 7.031 | 197,097 | +0.04(+0.59%) |
Jul 06, 2005 | 6.992 | 7.183 | 6.982 | 6.990 | 187,839 | -0.00(-0.03%) |
Jul 05, 2005 | 6.814 | 6.992 | 6.764 | 6.992 | 239,732 | +0.19(+2.81%) |
Jul 01, 2005 | 6.803 | 6.830 | 6.736 | 6.801 | 128,149 | +0.01(+0.12%) |
Jun 30, 2005 | 6.834 | 6.855 | 6.758 | 6.793 | 128,880 | -0.02(-0.30%) |
Jun 29, 2005 | 6.859 | 6.879 | 6.762 | 6.814 | 157,141 | -0.04(-0.60%) |
Jun 28, 2005 | 6.859 | 6.896 | 6.826 | 6.855 | 242,168 | +0.03(+0.45%) |
Jun 27, 2005 | 6.803 | 6.853 | 6.773 | 6.824 | 112,557 | +0.05(+0.73%) |
Jun 24, 2005 | 6.834 | 6.863 | 6.752 | 6.775 | 309,654 | -0.07(-0.96%) |
Jun 23, 2005 | 6.974 | 6.988 | 6.836 | 6.840 | 167,130 | -0.15(-2.17%) |
Jun 22, 2005 | 6.998 | 7.132 | 6.879 | 6.992 | 368,125 | +0.03(+0.50%) |
Jun 21, 2005 | 6.803 | 7.029 | 6.799 | 6.957 | 270,186 | +0.14(+2.11%) |
Jun 20, 2005 | 6.773 | 6.863 | 6.764 | 6.814 | 177,606 | +0.00(+0.00%) |
Jun 17, 2005 | 6.855 | 6.924 | 6.773 | 6.814 | 355,944 | -0.07(-0.95%) |
Jun 16, 2005 | 6.859 | 6.935 | 6.828 | 6.879 | 196,122 | +0.02(+0.27%) |
Jun 15, 2005 | 6.797 | 6.873 | 6.773 | 6.861 | 282,124 | +0.08(+1.18%) |
Jun 14, 2005 | 6.758 | 6.787 | 6.701 | 6.781 | 326,221 | -0.01(-0.21%) |
Jun 13, 2005 | 6.580 | 6.814 | 6.518 | 6.795 | 311,116 | +0.21(+3.24%) |
Jun 10, 2005 | 6.498 | 6.584 | 6.444 | 6.582 | 270,186 | +0.08(+1.30%) |
Jun 09, 2005 | 6.321 | 6.518 | 6.280 | 6.498 | 338,402 | +0.15(+2.39%) |
Jun 08, 2005 | 6.467 | 6.481 | 6.311 | 6.346 | 158,116 | -0.16(-2.40%) |
Jun 07, 2005 | 6.284 | 6.534 | 6.284 | 6.502 | 242,899 | +0.25(+3.94%) |
Jun 06, 2005 | 6.106 | 6.259 | 6.106 | 6.255 | 142,280 | +0.02(+0.33%) |
Jun 03, 2005 | 6.270 | 6.270 | 6.095 | 6.235 | 130,342 | -0.03(-0.56%) |
Jun 02, 2005 | 6.161 | 6.270 | 6.126 | 6.270 | 140,087 | +0.10(+1.66%) |