Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.63 | 13.92 | 13.39 | 13.91 | 512,836 | +0.20(+1.49%) |
Jul 28, 2006 | 13.65 | 13.89 | 13.57 | 13.70 | 422,328 | +0.13(+0.96%) |
Jul 27, 2006 | 13.61 | 13.71 | 13.41 | 13.57 | 499,260 | -0.04(-0.30%) |
Jul 26, 2006 | 13.45 | 13.73 | 13.04 | 13.61 | 554,665 | +0.14(+1.03%) |
Jul 25, 2006 | 13.48 | 13.70 | 13.17 | 13.47 | 606,891 | -0.01(-0.06%) |
Jul 24, 2006 | 13.65 | 13.68 | 13.31 | 13.48 | 1,147,001 | +0.17(+1.29%) |
Jul 21, 2006 | 13.74 | 13.76 | 12.71 | 13.31 | 2,257,556 | +0.76(+6.06%) |
Jul 20, 2006 | 14.51 | 14.68 | 12.49 | 12.55 | 4,692,458 | -2.73(-17.87%) |
Jul 19, 2006 | 14.53 | 15.44 | 14.53 | 15.28 | 492,900 | +0.64(+4.35%) |
Jul 18, 2006 | 14.67 | 14.82 | 14.46 | 14.64 | 332,799 | -0.02(-0.17%) |
Jul 17, 2006 | 14.64 | 14.91 | 14.60 | 14.67 | 337,324 | -0.28(-1.86%) |
Jul 14, 2006 | 15.38 | 15.46 | 14.91 | 14.95 | 865,571 | -0.53(-3.43%) |
Jul 13, 2006 | 15.86 | 15.86 | 15.41 | 15.48 | 502,317 | -0.38(-2.42%) |
Jul 12, 2006 | 16.01 | 16.15 | 15.83 | 15.86 | 342,583 | -0.13(-0.82%) |
Jul 11, 2006 | 15.80 | 16.03 | 15.70 | 15.99 | 305,524 | +0.13(+0.82%) |
Jul 10, 2006 | 15.84 | 16.12 | 15.79 | 15.86 | 201,073 | +0.05(+0.31%) |
Jul 07, 2006 | 15.88 | 16.16 | 15.79 | 15.81 | 404,349 | -0.20(-1.28%) |
Jul 06, 2006 | 16.20 | 16.27 | 15.87 | 16.02 | 444,833 | +0.16(+0.98%) |
Jul 05, 2006 | 15.97 | 15.99 | 15.68 | 15.86 | 325,583 | -0.23(-1.42%) |
Jul 03, 2006 | 16.38 | 16.38 | 16.04 | 16.09 | 225,046 | -0.22(-1.35%) |
Jun 30, 2006 | 16.25 | 16.33 | 15.90 | 16.31 | 537,297 | +0.14(+0.86%) |
Jun 29, 2006 | 15.59 | 16.17 | 15.54 | 16.17 | 322,036 | +0.72(+4.66%) |
Jun 28, 2006 | 15.62 | 15.62 | 15.31 | 15.45 | 343,073 | -0.09(-0.58%) |
Jun 27, 2006 | 15.98 | 16.14 | 15.53 | 15.54 | 463,668 | -0.47(-2.91%) |
Jun 26, 2006 | 16.13 | 16.13 | 15.80 | 16.01 | 241,802 | +0.03(+0.20%) |
Jun 23, 2006 | 15.74 | 16.11 | 15.58 | 15.98 | 530,448 | +0.13(+0.83%) |
Jun 22, 2006 | 15.80 | 16.00 | 15.62 | 15.85 | 242,903 | -0.02(-0.15%) |
Jun 21, 2006 | 15.63 | 15.93 | 15.58 | 15.87 | 458,776 | +0.29(+1.84%) |
Jun 20, 2006 | 15.98 | 16.09 | 15.53 | 15.58 | 417,925 | -0.43(-2.71%) |
Jun 19, 2006 | 16.47 | 16.52 | 15.80 | 16.02 | 552,708 | -0.37(-2.25%) |
Jun 16, 2006 | 16.47 | 16.48 | 16.08 | 16.38 | 794,755 | -0.13(-0.79%) |
Jun 15, 2006 | 16.05 | 16.59 | 15.97 | 16.52 | 309,316 | +0.56(+3.48%) |
Jun 14, 2006 | 15.76 | 16.07 | 15.66 | 15.96 | 436,638 | +0.13(+0.83%) |
Jun 13, 2006 | 16.05 | 16.27 | 15.70 | 15.83 | 532,038 | -0.36(-2.22%) |
Jun 12, 2006 | 16.85 | 16.85 | 16.12 | 16.19 | 587,933 | +7.72(+91.17%) |
Jun 09, 2006 | 8.380 | 8.614 | 8.340 | 8.468 | 429,544 | +0.09(+1.05%) |
Jun 08, 2006 | 8.360 | 8.413 | 7.992 | 8.380 | 627,683 | +0.03(+0.34%) |
Jun 07, 2006 | 8.430 | 8.554 | 8.274 | 8.352 | 429,789 | -0.09(-1.02%) |
Jun 06, 2006 | 8.544 | 8.630 | 8.323 | 8.438 | 384,290 | -0.11(-1.27%) |
Jun 05, 2006 | 8.804 | 8.820 | 8.522 | 8.546 | 431,746 | -0.26(-2.93%) |
Jun 02, 2006 | 8.640 | 8.873 | 8.640 | 8.804 | 427,832 | +0.21(+2.50%) |
Jun 01, 2006 | 8.450 | 8.589 | 8.434 | 8.589 | 446,178 | +0.15(+1.77%) |
May 31, 2006 | 8.364 | 8.483 | 8.319 | 8.440 | 715,011 | +0.07(+0.83%) |
May 30, 2006 | 8.687 | 8.687 | 8.364 | 8.370 | 284,487 | -0.37(-4.23%) |
May 26, 2006 | 8.483 | 8.797 | 8.483 | 8.740 | 520,541 | +0.29(+3.49%) |
May 25, 2006 | 8.391 | 8.513 | 8.303 | 8.446 | 520,786 | +0.06(+0.66%) |
May 24, 2006 | 8.519 | 8.542 | 8.221 | 8.391 | 542,312 | -0.15(-1.75%) |
May 23, 2006 | 8.626 | 8.763 | 8.532 | 8.540 | 405,083 | -0.03(-0.41%) |
May 22, 2006 | 8.560 | 8.654 | 8.485 | 8.575 | 560,658 | -0.01(-0.17%) |
May 19, 2006 | 8.748 | 8.769 | 8.483 | 8.589 | 604,689 | -0.13(-1.52%) |
May 18, 2006 | 8.775 | 8.943 | 8.722 | 8.722 | 415,601 | -0.03(-0.37%) |
May 17, 2006 | 8.945 | 8.971 | 8.712 | 8.755 | 657,281 | -0.24(-2.66%) |
May 16, 2006 | 8.885 | 9.033 | 8.885 | 8.994 | 348,332 | +0.16(+1.76%) |
May 15, 2006 | 8.789 | 8.912 | 8.708 | 8.838 | 526,412 | +0.05(+0.60%) |
May 12, 2006 | 8.959 | 9.008 | 8.753 | 8.785 | 465,503 | -0.22(-2.47%) |
May 11, 2006 | 9.290 | 9.329 | 9.004 | 9.008 | 276,904 | -0.28(-3.04%) |
May 10, 2006 | 9.411 | 9.462 | 9.229 | 9.290 | 310,417 | -0.12(-1.28%) |
May 09, 2006 | 9.454 | 9.535 | 9.376 | 9.411 | 227,492 | -0.04(-0.45%) |
May 08, 2006 | 9.490 | 9.527 | 9.431 | 9.454 | 263,940 | -0.08(-0.86%) |
May 05, 2006 | 9.276 | 9.715 | 9.243 | 9.535 | 847,103 | +0.28(+3.03%) |
May 04, 2006 | 9.208 | 9.298 | 9.208 | 9.255 | 296,473 | +0.05(+0.51%) |
May 03, 2006 | 9.196 | 9.264 | 9.169 | 9.208 | 298,430 | -0.05(-0.55%) |
May 02, 2006 | 9.198 | 9.268 | 9.104 | 9.259 | 523,966 | +0.09(+1.03%) |
May 01, 2006 | 9.198 | 9.376 | 9.108 | 9.165 | 474,309 | -0.05(-0.51%) |
Apr 28, 2006 | 9.153 | 9.290 | 9.114 | 9.212 | 310,906 | +0.01(+0.16%) |
Apr 27, 2006 | 9.341 | 9.374 | 9.169 | 9.198 | 443,977 | -0.18(-1.92%) |
Apr 26, 2006 | 9.405 | 9.494 | 9.366 | 9.378 | 439,329 | +0.01(+0.15%) |
Apr 25, 2006 | 9.419 | 9.515 | 9.341 | 9.364 | 519,318 | -0.02(-0.26%) |
Apr 24, 2006 | 9.556 | 9.556 | 9.323 | 9.388 | 686,146 | -0.24(-2.50%) |
Apr 21, 2006 | 9.770 | 9.801 | 9.528 | 9.629 | 983,354 | +0.11(+1.16%) |
Apr 20, 2006 | 9.092 | 9.640 | 8.994 | 9.519 | 2,172,430 | +0.71(+8.05%) |
Apr 19, 2006 | 8.787 | 8.857 | 8.714 | 8.810 | 541,578 | +0.06(+0.63%) |
Apr 18, 2006 | 8.558 | 8.755 | 8.542 | 8.755 | 469,417 | +0.20(+2.32%) |
Apr 17, 2006 | 8.440 | 8.564 | 8.440 | 8.556 | 327,295 | +0.07(+0.84%) |
Apr 13, 2006 | 8.442 | 8.526 | 8.319 | 8.485 | 343,929 | +0.04(+0.51%) |
Apr 12, 2006 | 8.289 | 8.442 | 8.280 | 8.442 | 247,795 | +0.16(+1.98%) |
Apr 11, 2006 | 8.462 | 8.462 | 8.260 | 8.278 | 322,403 | -0.18(-2.17%) |
Apr 10, 2006 | 8.493 | 8.503 | 8.340 | 8.462 | 500,727 | -0.04(-0.48%) |
Apr 07, 2006 | 8.483 | 8.542 | 8.442 | 8.503 | 1,066,768 | -0.01(-0.14%) |
Apr 06, 2006 | 8.293 | 8.519 | 8.282 | 8.515 | 626,704 | +0.22(+2.69%) |
Apr 05, 2006 | 8.231 | 8.661 | 8.221 | 8.293 | 216,484 | +0.03(+0.42%) |
Apr 04, 2006 | 8.242 | 8.315 | 8.176 | 8.258 | 466,970 | +0.01(+0.15%) |
Apr 03, 2006 | 8.237 | 8.360 | 8.194 | 8.246 | 657,526 | -0.03(-0.40%) |
Mar 31, 2006 | 8.176 | 8.286 | 8.139 | 8.278 | 1,074,595 | +0.32(+4.03%) |
Mar 30, 2006 | 7.796 | 7.957 | 7.765 | 7.957 | 253,177 | +0.16(+2.07%) |
Mar 29, 2006 | 7.741 | 7.851 | 7.739 | 7.796 | 257,335 | +0.02(+0.29%) |
Mar 28, 2006 | 7.775 | 7.806 | 7.735 | 7.773 | 133,070 | +0.03(+0.40%) |
Mar 27, 2006 | 7.773 | 7.777 | 7.675 | 7.743 | 148,726 | -0.07(-0.84%) |
Mar 24, 2006 | 7.747 | 7.863 | 7.747 | 7.808 | 160,467 | +0.09(+1.22%) |
Mar 23, 2006 | 7.747 | 7.773 | 7.663 | 7.714 | 224,557 | -0.09(-1.20%) |
Mar 22, 2006 | 7.569 | 7.808 | 7.569 | 7.808 | 314,575 | +0.25(+3.24%) |
Mar 21, 2006 | 7.731 | 7.763 | 7.528 | 7.563 | 507,577 | -0.20(-2.63%) |
Mar 20, 2006 | 7.743 | 7.822 | 7.731 | 7.767 | 169,763 | +0.02(+0.21%) |
Mar 17, 2006 | 7.818 | 7.839 | 7.743 | 7.751 | 485,806 | -0.02(-0.24%) |
Mar 16, 2006 | 7.763 | 7.880 | 7.716 | 7.769 | 239,967 | +0.03(+0.45%) |
Mar 15, 2006 | 7.751 | 7.765 | 7.686 | 7.735 | 205,721 | -0.03(-0.37%) |
Mar 14, 2006 | 7.641 | 7.767 | 7.571 | 7.763 | 141,876 | +0.15(+1.91%) |
Mar 13, 2006 | 7.696 | 7.749 | 7.589 | 7.618 | 138,452 | -0.09(-1.22%) |
Mar 10, 2006 | 7.542 | 7.712 | 7.534 | 7.712 | 306,992 | +0.22(+2.92%) |
Mar 09, 2006 | 7.694 | 7.696 | 7.481 | 7.493 | 263,206 | -0.21(-2.78%) |
Mar 08, 2006 | 7.563 | 7.724 | 7.563 | 7.708 | 208,167 | +0.12(+1.56%) |
Mar 07, 2006 | 7.569 | 7.634 | 7.563 | 7.589 | 124,753 | -0.03(-0.43%) |
Mar 06, 2006 | 7.653 | 7.841 | 7.585 | 7.622 | 264,918 | -0.22(-2.87%) |
Mar 03, 2006 | 7.716 | 7.900 | 7.706 | 7.847 | 183,706 | +0.11(+1.37%) |
Mar 02, 2006 | 7.925 | 7.933 | 7.716 | 7.741 | 295,495 | -0.22(-2.75%) |
Mar 01, 2006 | 7.849 | 8.166 | 7.843 | 7.959 | 235,809 | +0.11(+1.46%) |
Feb 28, 2006 | 7.825 | 7.886 | 7.767 | 7.845 | 272,501 | +0.02(+0.26%) |
Feb 27, 2006 | 7.880 | 7.939 | 7.808 | 7.825 | 116,681 | -0.03(-0.39%) |
Feb 24, 2006 | 7.747 | 7.908 | 7.720 | 7.855 | 185,418 | +0.04(+0.55%) |
Feb 23, 2006 | 7.890 | 7.890 | 7.788 | 7.812 | 385,269 | -0.16(-2.00%) |
Feb 22, 2006 | 7.784 | 7.976 | 7.784 | 7.972 | 485,561 | +0.22(+2.85%) |
Feb 21, 2006 | 7.847 | 7.908 | 7.749 | 7.751 | 533,261 | -0.12(-1.56%) |
Feb 17, 2006 | 7.892 | 7.931 | 7.788 | 7.874 | 396,277 | -0.13(-1.58%) |
Feb 16, 2006 | 7.608 | 8.051 | 7.598 | 8.000 | 1,031,543 | +0.43(+5.64%) |
Feb 15, 2006 | 7.628 | 7.667 | 7.563 | 7.573 | 293,538 | -0.08(-1.09%) |
Feb 14, 2006 | 7.563 | 7.661 | 7.453 | 7.657 | 240,946 | +0.12(+1.55%) |
Feb 13, 2006 | 7.641 | 7.645 | 7.481 | 7.540 | 221,132 | -0.14(-1.86%) |
Feb 10, 2006 | 7.461 | 7.716 | 7.461 | 7.683 | 359,829 | +0.20(+2.70%) |
Feb 09, 2006 | 7.493 | 7.620 | 7.461 | 7.481 | 254,155 | -0.01(-0.14%) |
Feb 08, 2006 | 7.469 | 7.522 | 7.420 | 7.491 | 590,501 | +0.02(+0.27%) |
Feb 07, 2006 | 7.577 | 7.634 | 7.455 | 7.471 | 259,781 | -0.15(-1.96%) |
Feb 06, 2006 | 7.583 | 7.677 | 7.563 | 7.620 | 216,484 | +0.01(+0.08%) |
Feb 03, 2006 | 7.583 | 7.718 | 7.565 | 7.614 | 115,703 | +0.03(+0.40%) |
Feb 02, 2006 | 7.737 | 7.739 | 7.579 | 7.583 | 579,004 | -0.12(-1.59%) |
Feb 01, 2006 | 7.741 | 7.741 | 7.645 | 7.706 | 456,207 | -0.03(-0.45%) |
Jan 31, 2006 | 7.636 | 7.767 | 7.618 | 7.741 | 433,703 | +0.10(+1.37%) |
Jan 30, 2006 | 7.604 | 7.675 | 7.594 | 7.636 | 166,093 | -0.01(-0.11%) |
Jan 27, 2006 | 7.714 | 7.743 | 7.616 | 7.645 | 260,760 | -0.07(-0.90%) |
Jan 26, 2006 | 7.675 | 7.724 | 7.647 | 7.714 | 456,697 | +0.05(+0.64%) |
Jan 25, 2006 | 7.598 | 7.683 | 7.587 | 7.665 | 208,901 | +0.03(+0.35%) |
Jan 24, 2006 | 7.624 | 7.679 | 7.592 | 7.639 | 378,420 | -0.01(-0.08%) |
Jan 23, 2006 | 7.524 | 7.679 | 7.410 | 7.645 | 630,863 | +0.11(+1.44%) |
Jan 20, 2006 | 7.636 | 7.665 | 7.532 | 7.536 | 431,012 | -0.05(-0.62%) |
Jan 19, 2006 | 7.371 | 7.604 | 7.358 | 7.583 | 420,983 | +0.25(+3.34%) |
Jan 18, 2006 | 7.342 | 7.383 | 7.320 | 7.338 | 406,061 | -0.00(-0.06%) |
Jan 17, 2006 | 7.358 | 7.389 | 7.175 | 7.342 | 557,967 | +0.24(+3.37%) |
Jan 13, 2006 | 7.138 | 7.175 | 7.042 | 7.103 | 330,475 | -0.04(-0.60%) |
Jan 12, 2006 | 7.056 | 7.213 | 7.019 | 7.146 | 398,233 | +0.09(+1.33%) |
Jan 11, 2006 | 7.087 | 7.087 | 6.970 | 7.052 | 346,130 | -0.03(-0.46%) |
Jan 10, 2006 | 6.886 | 7.099 | 6.860 | 7.085 | 382,089 | +0.17(+2.39%) |
Jan 09, 2006 | 6.901 | 6.954 | 6.890 | 6.919 | 386,981 | +0.02(+0.27%) |
Jan 06, 2006 | 6.694 | 6.901 | 6.682 | 6.901 | 514,915 | +0.22(+3.37%) |
Jan 05, 2006 | 6.708 | 6.708 | 6.664 | 6.676 | 304,301 | -0.02(-0.27%) |
Jan 04, 2006 | 6.604 | 6.745 | 6.600 | 6.694 | 369,369 | +0.08(+1.24%) |
Jan 03, 2006 | 6.774 | 6.786 | 6.592 | 6.612 | 356,160 | -0.13(-1.97%) |
Dec 30, 2005 | 6.606 | 6.784 | 6.531 | 6.745 | 328,763 | +0.09(+1.32%) |
Dec 29, 2005 | 6.942 | 6.942 | 6.639 | 6.657 | 405,327 | -0.22(-3.24%) |
Dec 28, 2005 | 6.778 | 6.888 | 6.749 | 6.880 | 163,892 | +0.13(+1.94%) |
Dec 27, 2005 | 6.890 | 6.958 | 6.739 | 6.749 | 142,121 | -0.14(-2.02%) |
Dec 23, 2005 | 6.876 | 6.903 | 6.864 | 6.888 | 92,464 | +0.02(+0.27%) |
Dec 22, 2005 | 6.884 | 6.909 | 6.827 | 6.870 | 370,837 | -0.02(-0.30%) |
Dec 21, 2005 | 6.864 | 6.948 | 6.827 | 6.890 | 247,795 | +0.06(+0.84%) |
Dec 20, 2005 | 6.798 | 6.901 | 6.747 | 6.833 | 176,367 | +0.01(+0.21%) |
Dec 19, 2005 | 6.913 | 6.913 | 6.760 | 6.819 | 193,001 | -0.11(-1.56%) |
Dec 16, 2005 | 6.970 | 7.009 | 6.927 | 6.927 | 349,066 | -0.06(-0.85%) |
Dec 15, 2005 | 7.031 | 7.050 | 6.935 | 6.986 | 337,080 | -0.06(-0.81%) |
Dec 14, 2005 | 6.929 | 7.062 | 6.921 | 7.044 | 300,632 | +0.10(+1.41%) |
Dec 13, 2005 | 6.929 | 6.974 | 6.894 | 6.946 | 288,157 | +0.01(+0.09%) |
Dec 12, 2005 | 7.001 | 7.019 | 6.925 | 6.939 | 220,398 | -0.05(-0.76%) |
Dec 09, 2005 | 7.072 | 7.091 | 6.950 | 6.993 | 147,258 | -0.06(-0.90%) |
Dec 08, 2005 | 7.040 | 7.138 | 6.991 | 7.056 | 240,701 | -0.00(-0.06%) |
Dec 07, 2005 | 6.970 | 7.060 | 6.929 | 7.060 | 422,206 | +0.13(+1.86%) |
Dec 06, 2005 | 7.085 | 7.093 | 6.929 | 6.931 | 391,140 | -0.14(-1.99%) |
Dec 05, 2005 | 7.103 | 7.123 | 7.038 | 7.072 | 328,273 | -0.02(-0.32%) |
Dec 02, 2005 | 7.228 | 7.228 | 7.085 | 7.095 | 306,747 | -0.11(-1.56%) |
Dec 01, 2005 | 7.072 | 7.256 | 7.052 | 7.207 | 257,824 | +0.16(+2.29%) |
Nov 30, 2005 | 7.001 | 7.060 | 6.950 | 7.046 | 392,363 | +0.03(+0.47%) |
Nov 29, 2005 | 6.970 | 7.060 | 6.997 | 7.013 | 257,824 | +0.04(+0.62%) |
Nov 28, 2005 | 7.093 | 7.097 | 6.937 | 6.970 | 384,780 | -0.10(-1.39%) |
Nov 25, 2005 | 7.113 | 7.134 | 7.054 | 7.068 | 64,823 | -0.07(-0.92%) |
Nov 23, 2005 | 7.246 | 7.412 | 7.130 | 7.134 | 222,600 | -0.14(-1.88%) |
Nov 22, 2005 | 7.271 | 7.320 | 7.199 | 7.271 | 257,824 | -0.02(-0.28%) |
Nov 21, 2005 | 7.154 | 7.301 | 7.122 | 7.291 | 187,864 | +0.15(+2.09%) |
Nov 18, 2005 | 7.240 | 7.254 | 7.132 | 7.142 | 155,575 | -0.07(-1.02%) |
Nov 17, 2005 | 6.991 | 7.234 | 6.991 | 7.215 | 298,675 | +0.24(+3.37%) |
Nov 16, 2005 | 7.072 | 7.093 | 6.927 | 6.980 | 184,929 | -0.08(-1.10%) |
Nov 15, 2005 | 7.083 | 7.134 | 7.013 | 7.058 | 206,700 | -0.04(-0.52%) |
Nov 14, 2005 | 7.164 | 7.164 | 7.064 | 7.095 | 122,307 | -0.08(-1.14%) |
Nov 11, 2005 | 7.187 | 7.226 | 7.156 | 7.177 | 111,544 | -0.03(-0.45%) |
Nov 10, 2005 | 7.195 | 7.226 | 7.042 | 7.209 | 185,173 | +0.03(+0.48%) |
Nov 09, 2005 | 7.134 | 7.224 | 7.064 | 7.175 | 315,553 | +0.04(+0.63%) |
Nov 08, 2005 | 7.031 | 7.152 | 6.978 | 7.130 | 277,393 | +0.02(+0.23%) |
Nov 07, 2005 | 7.083 | 7.156 | 7.072 | 7.113 | 237,766 | +0.03(+0.43%) |
Nov 04, 2005 | 7.099 | 7.164 | 7.015 | 7.083 | 342,461 | -0.02(-0.23%) |
Nov 03, 2005 | 7.154 | 7.187 | 7.072 | 7.099 | 477,978 | -0.06(-0.77%) |
Nov 02, 2005 | 7.052 | 7.164 | 7.046 | 7.154 | 381,110 | +0.04(+0.57%) |
Nov 01, 2005 | 7.154 | 7.154 | 7.013 | 7.113 | 210,858 | -0.04(-0.57%) |
Oct 31, 2005 | 7.134 | 7.252 | 7.134 | 7.154 | 429,300 | +0.03(+0.49%) |
Oct 28, 2005 | 7.056 | 7.199 | 7.017 | 7.119 | 341,972 | +0.09(+1.25%) |
Oct 27, 2005 | 7.195 | 7.240 | 7.011 | 7.031 | 309,438 | -0.16(-2.27%) |
Oct 26, 2005 | 7.267 | 7.350 | 7.185 | 7.195 | 304,301 | -0.11(-1.57%) |
Oct 25, 2005 | 7.348 | 7.403 | 7.226 | 7.309 | 309,683 | -0.15(-2.03%) |
Oct 24, 2005 | 7.123 | 7.471 | 7.095 | 7.461 | 478,467 | +0.44(+6.29%) |
Oct 21, 2005 | 6.999 | 7.042 | 6.964 | 7.019 | 130,135 | +0.04(+0.56%) |
Oct 20, 2005 | 7.134 | 7.134 | 6.901 | 6.980 | 217,463 | -0.19(-2.65%) |
Oct 19, 2005 | 7.005 | 7.230 | 6.939 | 7.170 | 205,477 | +0.17(+2.36%) |
Oct 18, 2005 | 7.042 | 7.062 | 6.950 | 7.005 | 267,609 | -0.04(-0.52%) |
Oct 17, 2005 | 7.134 | 7.144 | 6.956 | 7.042 | 265,897 | -0.12(-1.63%) |
Oct 14, 2005 | 6.911 | 7.158 | 6.897 | 7.158 | 353,224 | +0.30(+4.35%) |
Oct 13, 2005 | 6.970 | 6.980 | 6.704 | 6.860 | 427,098 | -0.13(-1.93%) |
Oct 12, 2005 | 6.856 | 6.995 | 6.817 | 6.995 | 268,098 | +0.15(+2.12%) |
Oct 11, 2005 | 6.964 | 6.978 | 6.850 | 6.850 | 285,221 | -0.11(-1.64%) |
Oct 10, 2005 | 7.273 | 7.273 | 6.907 | 6.964 | 170,007 | -0.11(-1.62%) |
Oct 07, 2005 | 7.060 | 7.085 | 6.929 | 7.078 | 269,810 | +0.05(+0.67%) |
Oct 06, 2005 | 7.093 | 7.144 | 6.966 | 7.031 | 324,849 | -0.04(-0.58%) |
Oct 05, 2005 | 7.256 | 7.256 | 7.013 | 7.072 | 638,691 | -0.20(-2.81%) |
Oct 04, 2005 | 7.154 | 7.369 | 7.152 | 7.277 | 203,764 | +0.09(+1.28%) |
Oct 03, 2005 | 7.358 | 7.385 | 7.160 | 7.185 | 325,583 | -0.15(-1.98%) |
Sep 30, 2005 | 7.277 | 7.356 | 7.228 | 7.330 | 344,907 | +0.04(+0.56%) |
Sep 29, 2005 | 7.187 | 7.289 | 7.146 | 7.289 | 263,940 | +0.13(+1.80%) |
Sep 28, 2005 | 7.066 | 7.175 | 7.052 | 7.160 | 332,432 | +0.13(+1.80%) |
Sep 27, 2005 | 7.011 | 7.134 | 6.991 | 7.033 | 355,670 | +0.00(+0.03%) |
Sep 26, 2005 | 6.974 | 7.064 | 6.913 | 7.031 | 270,789 | +0.09(+1.33%) |
Sep 23, 2005 | 6.952 | 6.982 | 6.868 | 6.939 | 431,990 | -0.01(-0.12%) |
Sep 22, 2005 | 6.970 | 7.001 | 6.868 | 6.948 | 465,258 | -0.05(-0.67%) |
Sep 21, 2005 | 7.115 | 7.115 | 6.995 | 6.995 | 261,493 | -0.13(-1.81%) |
Sep 20, 2005 | 7.256 | 7.287 | 7.109 | 7.123 | 273,724 | -0.13(-1.86%) |
Sep 19, 2005 | 7.175 | 7.258 | 7.156 | 7.258 | 421,472 | +0.10(+1.37%) |
Sep 16, 2005 | 7.154 | 7.248 | 7.113 | 7.160 | 950,331 | +0.06(+0.78%) |
Sep 15, 2005 | 7.185 | 7.258 | 7.046 | 7.105 | 572,889 | -0.27(-3.66%) |
Sep 14, 2005 | 7.318 | 7.387 | 7.277 | 7.375 | 284,487 | +0.08(+1.06%) |
Sep 13, 2005 | 7.379 | 7.389 | 7.271 | 7.297 | 295,984 | -0.10(-1.33%) |
Sep 12, 2005 | 7.397 | 7.604 | 7.389 | 7.395 | 454,740 | -0.00(-0.06%) |
Sep 09, 2005 | 7.405 | 7.430 | 7.356 | 7.399 | 165,849 | -0.01(-0.08%) |
Sep 08, 2005 | 7.389 | 7.504 | 7.340 | 7.405 | 274,213 | +0.10(+1.34%) |
Sep 07, 2005 | 7.250 | 7.373 | 7.217 | 7.307 | 836,584 | +0.04(+0.51%) |
Sep 06, 2005 | 6.980 | 7.338 | 6.978 | 7.271 | 423,918 | +0.32(+4.62%) |
Sep 02, 2005 | 7.056 | 7.056 | 6.929 | 6.950 | 160,467 | -0.08(-1.19%) |
Sep 01, 2005 | 7.062 | 7.072 | 7.001 | 7.033 | 260,515 | -0.02(-0.26%) |
Aug 31, 2005 | 6.980 | 7.056 | 6.870 | 7.052 | 309,438 | +0.07(+1.02%) |
Aug 30, 2005 | 7.031 | 7.031 | 6.939 | 6.980 | 254,889 | -0.13(-1.87%) |
Aug 29, 2005 | 6.929 | 7.113 | 6.929 | 7.113 | 118,149 | +0.16(+2.23%) |
Aug 26, 2005 | 7.017 | 7.027 | 6.942 | 6.958 | 189,087 | -0.00(-0.03%) |
Aug 25, 2005 | 6.980 | 7.019 | 6.952 | 6.960 | 96,133 | -0.04(-0.53%) |
Aug 24, 2005 | 6.970 | 7.042 | 6.950 | 6.997 | 261,004 | +0.01(+0.15%) |
Aug 23, 2005 | 7.103 | 7.103 | 6.970 | 6.986 | 365,700 | -0.15(-2.06%) |
Aug 22, 2005 | 7.097 | 7.134 | 7.072 | 7.134 | 269,566 | +0.05(+0.69%) |
Aug 19, 2005 | 7.101 | 7.150 | 7.062 | 7.085 | 119,616 | +0.00(+0.06%) |
Aug 18, 2005 | 7.003 | 7.170 | 6.950 | 7.080 | 379,643 | +0.08(+1.08%) |
Aug 17, 2005 | 6.903 | 7.025 | 6.847 | 7.005 | 288,401 | +0.05(+0.73%) |
Aug 16, 2005 | 7.015 | 7.015 | 6.942 | 6.954 | 189,087 | -0.05(-0.67%) |
Aug 15, 2005 | 6.986 | 7.062 | 6.909 | 7.001 | 454,984 | +0.05(+0.68%) |
Aug 12, 2005 | 7.144 | 7.158 | 6.911 | 6.954 | 505,620 | -0.20(-2.86%) |
Aug 11, 2005 | 7.222 | 7.222 | 7.093 | 7.158 | 518,340 | -0.07(-0.99%) |
Aug 10, 2005 | 7.183 | 7.262 | 7.095 | 7.230 | 299,164 | +0.10(+1.38%) |
Aug 09, 2005 | 7.201 | 7.217 | 7.074 | 7.132 | 154,107 | -0.05(-0.74%) |
Aug 08, 2005 | 7.148 | 7.222 | 7.148 | 7.185 | 271,278 | +0.06(+0.83%) |
Aug 05, 2005 | 7.271 | 7.281 | 7.113 | 7.125 | 373,527 | -0.15(-2.00%) |
Aug 04, 2005 | 7.195 | 7.281 | 7.187 | 7.271 | 355,915 | +0.05(+0.74%) |
Aug 03, 2005 | 7.134 | 7.267 | 7.132 | 7.217 | 428,321 | +0.03(+0.46%) |
Aug 02, 2005 | 7.105 | 7.232 | 7.083 | 7.185 | 637,957 | +0.10(+1.44%) |