Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 8.030 | 8.052 | 7.951 | 7.961 | 67,050 | -0.07(-0.86%) |
Feb 27, 2006 | 7.966 | 8.071 | 7.966 | 8.030 | 113,575 | +0.09(+1.12%) |
Feb 24, 2006 | 7.958 | 7.992 | 7.932 | 7.941 | 49,261 | +0.00(+0.06%) |
Feb 23, 2006 | 7.971 | 8.015 | 7.936 | 7.936 | 67,050 | -0.00(-0.06%) |
Feb 22, 2006 | 7.894 | 7.995 | 7.890 | 7.941 | 45,840 | +0.05(+0.59%) |
Feb 21, 2006 | 8.009 | 8.009 | 7.894 | 7.894 | 153,942 | -0.12(-1.55%) |
Feb 17, 2006 | 8.039 | 8.039 | 7.982 | 8.018 | 41,051 | -0.03(-0.35%) |
Feb 16, 2006 | 8.068 | 8.077 | 8.019 | 8.046 | 127,943 | +0.09(+1.14%) |
Feb 15, 2006 | 7.980 | 7.998 | 7.926 | 7.955 | 61,577 | -0.05(-0.62%) |
Feb 14, 2006 | 7.900 | 8.011 | 7.900 | 8.005 | 95,786 | +0.12(+1.46%) |
Feb 13, 2006 | 7.920 | 7.933 | 7.853 | 7.890 | 51,998 | -0.10(-1.28%) |
Feb 10, 2006 | 7.966 | 8.001 | 7.893 | 7.992 | 40,367 | -0.00(-0.04%) |
Feb 09, 2006 | 8.012 | 8.065 | 7.986 | 7.995 | 123,154 | +0.01(+0.16%) |
Feb 08, 2006 | 7.909 | 7.990 | 7.909 | 7.982 | 69,787 | +0.06(+0.79%) |
Feb 07, 2006 | 7.891 | 8.021 | 7.874 | 7.919 | 36,946 | +0.00(+0.04%) |
Feb 06, 2006 | 7.912 | 7.951 | 7.888 | 7.916 | 59,524 | -0.01(-0.09%) |
Feb 03, 2006 | 7.922 | 7.985 | 7.907 | 7.923 | 105,365 | -0.08(-1.00%) |
Feb 02, 2006 | 8.135 | 8.141 | 8.004 | 8.004 | 157,363 | -0.11(-1.30%) |
Feb 01, 2006 | 8.071 | 8.242 | 8.071 | 8.109 | 55,419 | +0.03(+0.42%) |
Jan 31, 2006 | 8.097 | 8.145 | 8.070 | 8.075 | 243,571 | -0.07(-0.88%) |
Jan 30, 2006 | 8.088 | 8.153 | 8.068 | 8.147 | 98,523 | +0.07(+0.89%) |
Jan 27, 2006 | 8.119 | 8.163 | 8.053 | 8.075 | 130,680 | +0.06(+0.73%) |
Jan 26, 2006 | 8.024 | 8.039 | 7.969 | 8.017 | 100,575 | +0.07(+0.92%) |
Jan 25, 2006 | 7.950 | 7.980 | 7.932 | 7.944 | 76,629 | +0.03(+0.33%) |
Jan 24, 2006 | 7.960 | 8.131 | 7.897 | 7.917 | 187,468 | -0.01(-0.13%) |
Jan 23, 2006 | 7.913 | 7.932 | 7.825 | 7.928 | 202,520 | +0.01(+0.18%) |
Jan 20, 2006 | 8.074 | 8.074 | 7.893 | 7.913 | 264,781 | -0.17(-2.12%) |
Jan 19, 2006 | 8.061 | 8.112 | 8.055 | 8.084 | 382,462 | +0.11(+1.32%) |
Jan 18, 2006 | 7.936 | 8.012 | 7.936 | 7.979 | 324,990 | -0.17(-2.10%) |
Jan 17, 2006 | 8.131 | 8.189 | 8.121 | 8.150 | 267,518 | -0.12(-1.45%) |
Jan 13, 2006 | 8.296 | 8.327 | 8.270 | 8.270 | 237,413 | -0.03(-0.40%) |
Jan 12, 2006 | 8.344 | 8.391 | 8.292 | 8.303 | 264,097 | -0.04(-0.49%) |
Jan 11, 2006 | 8.302 | 8.344 | 8.284 | 8.344 | 240,150 | +0.07(+0.88%) |
Jan 10, 2006 | 8.178 | 8.277 | 8.178 | 8.271 | 210,046 | -0.05(-0.54%) |
Jan 09, 2006 | 8.294 | 8.349 | 8.252 | 8.316 | 651,349 | +0.03(+0.37%) |
Jan 06, 2006 | 8.236 | 8.306 | 8.185 | 8.286 | 268,886 | +0.14(+1.69%) |
Jan 05, 2006 | 8.075 | 8.157 | 8.075 | 8.148 | 125,206 | +0.10(+1.25%) |
Jan 04, 2006 | 8.024 | 8.069 | 8.009 | 8.047 | 199,099 | +0.06(+0.79%) |
Jan 03, 2006 | 7.871 | 7.988 | 7.808 | 7.985 | 69,103 | +0.20(+2.63%) |
Dec 30, 2005 | 7.814 | 7.819 | 7.751 | 7.780 | 66,366 | -0.03(-0.41%) |
Dec 29, 2005 | 7.910 | 7.914 | 7.812 | 7.812 | 348,252 | -0.03(-0.43%) |
Dec 28, 2005 | 7.907 | 7.907 | 7.824 | 7.846 | 147,100 | +0.01(+0.09%) |
Dec 27, 2005 | 7.917 | 7.952 | 7.838 | 7.838 | 55,419 | -0.07(-0.83%) |
Dec 23, 2005 | 7.910 | 7.947 | 7.890 | 7.904 | 174,468 | +0.01(+0.13%) |
Dec 22, 2005 | 7.878 | 7.917 | 7.849 | 7.894 | 504,248 | +0.07(+0.88%) |
Dec 21, 2005 | 7.856 | 7.895 | 7.809 | 7.825 | 340,726 | +0.02(+0.24%) |
Dec 20, 2005 | 7.834 | 7.846 | 7.803 | 7.806 | 114,259 | +0.01(+0.07%) |
Dec 19, 2005 | 7.890 | 7.913 | 7.800 | 7.800 | 57,471 | -0.07(-0.85%) |
Dec 16, 2005 | 7.885 | 7.936 | 7.868 | 7.868 | 360,568 | +0.00(+0.02%) |
Dec 15, 2005 | 7.936 | 7.936 | 7.852 | 7.866 | 37,630 | -0.05(-0.61%) |
Dec 14, 2005 | 7.944 | 7.960 | 7.871 | 7.914 | 105,365 | -0.01(-0.09%) |
Dec 13, 2005 | 7.922 | 7.954 | 7.878 | 7.922 | 163,521 | +0.01(+0.11%) |
Dec 12, 2005 | 7.966 | 7.969 | 7.903 | 7.913 | 80,050 | +0.04(+0.50%) |
Dec 09, 2005 | 7.884 | 7.923 | 7.836 | 7.874 | 46,524 | +0.02(+0.26%) |
Dec 08, 2005 | 7.897 | 7.935 | 7.824 | 7.853 | 288,044 | -0.04(-0.56%) |
Dec 07, 2005 | 7.951 | 7.961 | 7.893 | 7.897 | 58,156 | -0.04(-0.50%) |
Dec 06, 2005 | 7.964 | 7.999 | 7.922 | 7.936 | 180,626 | +0.03(+0.41%) |
Dec 05, 2005 | 7.951 | 7.966 | 7.866 | 7.904 | 103,996 | -0.05(-0.65%) |
Dec 02, 2005 | 7.955 | 7.980 | 7.941 | 7.956 | 1,214,437 | +0.02(+0.28%) |
Dec 01, 2005 | 7.878 | 7.939 | 7.878 | 7.933 | 37,630 | +0.13(+1.67%) |
Nov 30, 2005 | 7.789 | 7.836 | 7.767 | 7.803 | 206,625 | +0.02(+0.30%) |
Nov 29, 2005 | 7.846 | 7.856 | 7.780 | 7.780 | 62,261 | -0.06(-0.80%) |
Nov 28, 2005 | 7.885 | 7.893 | 7.819 | 7.843 | 739,609 | +0.02(+0.28%) |
Nov 25, 2005 | 7.844 | 7.844 | 7.814 | 7.821 | 134,101 | -0.02(-0.30%) |
Nov 23, 2005 | 7.790 | 7.863 | 7.787 | 7.844 | 92,365 | +0.06(+0.83%) |
Nov 22, 2005 | 7.705 | 7.793 | 7.705 | 7.780 | 66,366 | +0.07(+0.91%) |
Nov 21, 2005 | 7.739 | 7.742 | 7.689 | 7.710 | 41,735 | -0.01(-0.09%) |
Nov 18, 2005 | 7.745 | 7.746 | 7.711 | 7.717 | 186,099 | +0.03(+0.42%) |
Nov 17, 2005 | 7.643 | 7.685 | 7.609 | 7.685 | 101,944 | +0.09(+1.13%) |
Nov 16, 2005 | 7.584 | 7.599 | 7.542 | 7.599 | 64,998 | +0.03(+0.37%) |
Nov 15, 2005 | 7.589 | 7.612 | 7.568 | 7.571 | 71,155 | -0.02(-0.23%) |
Nov 14, 2005 | 7.553 | 7.591 | 7.532 | 7.589 | 72,524 | +0.02(+0.27%) |
Nov 11, 2005 | 7.578 | 7.603 | 7.542 | 7.568 | 64,313 | +0.06(+0.76%) |
Nov 10, 2005 | 7.498 | 7.545 | 7.435 | 7.511 | 72,524 | -0.00(-0.04%) |
Nov 09, 2005 | 7.479 | 7.526 | 7.467 | 7.514 | 67,050 | +0.06(+0.84%) |
Nov 08, 2005 | 7.475 | 7.517 | 7.435 | 7.451 | 18,473 | -0.03(-0.35%) |
Nov 07, 2005 | 7.477 | 7.504 | 7.428 | 7.477 | 36,262 | +0.03(+0.35%) |
Nov 04, 2005 | 7.447 | 7.451 | 7.388 | 7.451 | 234,677 | +0.01(+0.12%) |
Nov 03, 2005 | 7.439 | 7.505 | 7.381 | 7.442 | 86,892 | +0.08(+1.13%) |
Nov 02, 2005 | 7.266 | 7.362 | 7.266 | 7.359 | 43,788 | +0.12(+1.63%) |
Nov 01, 2005 | 7.271 | 7.271 | 7.241 | 7.241 | 7,526 | -0.00(-0.06%) |
Oct 31, 2005 | 7.213 | 7.308 | 7.213 | 7.245 | 212,783 | +0.07(+0.94%) |
Oct 28, 2005 | 7.173 | 7.194 | 7.106 | 7.178 | 43,103 | +0.01(+0.12%) |
Oct 27, 2005 | 7.229 | 7.229 | 7.149 | 7.169 | 21,894 | -0.04(-0.59%) |
Oct 26, 2005 | 7.251 | 7.299 | 7.211 | 7.211 | 77,997 | -0.04(-0.60%) |
Oct 25, 2005 | 7.286 | 7.289 | 7.247 | 7.255 | 28,735 | -0.04(-0.56%) |
Oct 24, 2005 | 7.252 | 7.296 | 7.235 | 7.296 | 58,840 | +0.06(+0.77%) |
Oct 21, 2005 | 7.238 | 7.258 | 7.198 | 7.241 | 33,525 | +0.04(+0.59%) |
Oct 20, 2005 | 7.277 | 7.277 | 7.198 | 7.198 | 134,101 | -0.02(-0.22%) |
Oct 19, 2005 | 7.157 | 7.236 | 7.112 | 7.214 | 23,262 | +0.03(+0.41%) |
Oct 18, 2005 | 7.230 | 7.245 | 7.182 | 7.185 | 64,998 | -0.03(-0.45%) |
Oct 17, 2005 | 7.214 | 7.229 | 7.190 | 7.217 | 21,894 | -0.00(-0.02%) |
Oct 14, 2005 | 7.200 | 7.226 | 7.191 | 7.219 | 62,945 | +0.02(+0.32%) |
Oct 13, 2005 | 7.181 | 7.195 | 7.115 | 7.195 | 55,419 | +0.04(+0.61%) |
Oct 12, 2005 | 7.204 | 7.219 | 7.137 | 7.152 | 411,198 | -0.08(-1.17%) |
Oct 11, 2005 | 7.255 | 7.301 | 7.195 | 7.236 | 10,262 | +0.00(+0.06%) |
Oct 10, 2005 | 7.344 | 7.344 | 7.232 | 7.232 | 93,049 | -0.04(-0.60%) |
Oct 07, 2005 | 7.320 | 7.333 | 7.276 | 7.276 | 25,315 | -0.04(-0.60%) |
Oct 06, 2005 | 7.400 | 7.400 | 7.270 | 7.320 | 84,839 | -0.10(-1.36%) |
Oct 05, 2005 | 7.447 | 7.477 | 7.388 | 7.420 | 44,472 | -0.08(-1.09%) |
Oct 04, 2005 | 7.520 | 7.575 | 7.502 | 7.502 | 30,104 | -0.05(-0.64%) |
Oct 03, 2005 | 7.527 | 7.555 | 7.513 | 7.551 | 73,892 | +0.08(+1.08%) |
Sep 30, 2005 | 7.479 | 7.508 | 7.445 | 7.470 | 108,102 | +0.02(+0.31%) |
Sep 29, 2005 | 7.387 | 7.447 | 7.344 | 7.447 | 38,314 | +0.05(+0.61%) |
Sep 28, 2005 | 7.342 | 7.401 | 7.324 | 7.401 | 18,473 | +0.05(+0.72%) |
Sep 27, 2005 | 7.380 | 7.380 | 7.308 | 7.349 | 179,942 | -0.04(-0.53%) |
Sep 26, 2005 | 7.410 | 7.412 | 7.371 | 7.388 | 16,420 | +0.03(+0.36%) |
Sep 23, 2005 | 7.362 | 7.378 | 7.309 | 7.362 | 38,314 | -0.00(-0.02%) |
Sep 22, 2005 | 7.308 | 7.404 | 7.308 | 7.363 | 42,419 | -0.03(-0.42%) |
Sep 21, 2005 | 7.419 | 7.419 | 7.358 | 7.394 | 22,578 | -0.06(-0.80%) |
Sep 20, 2005 | 7.505 | 7.545 | 7.423 | 7.454 | 24,630 | +0.00(+0.02%) |
Sep 19, 2005 | 7.501 | 7.501 | 7.435 | 7.453 | 35,577 | -0.05(-0.60%) |
Sep 16, 2005 | 7.508 | 7.515 | 7.476 | 7.498 | 26,683 | -0.01(-0.14%) |
Sep 15, 2005 | 7.534 | 7.534 | 7.502 | 7.508 | 28,735 | +0.01(+0.10%) |
Sep 14, 2005 | 7.600 | 7.602 | 7.496 | 7.501 | 43,788 | -0.08(-1.10%) |
Sep 13, 2005 | 7.561 | 7.624 | 7.552 | 7.584 | 45,840 | +0.02(+0.31%) |
Sep 12, 2005 | 7.533 | 7.590 | 7.533 | 7.561 | 9,578 | -0.02(-0.27%) |
Sep 09, 2005 | 7.540 | 7.581 | 7.520 | 7.581 | 11,631 | +0.07(+0.88%) |
Sep 08, 2005 | 7.517 | 7.536 | 7.491 | 7.515 | 23,946 | +0.02(+0.21%) |
Sep 07, 2005 | 7.476 | 7.505 | 7.451 | 7.499 | 25,999 | +0.01(+0.08%) |
Sep 06, 2005 | 7.439 | 7.494 | 7.439 | 7.494 | 36,262 | +0.08(+1.12%) |
Sep 02, 2005 | 7.390 | 7.410 | 7.390 | 7.410 | 6,157 | +0.01(+0.08%) |
Sep 01, 2005 | 7.425 | 7.428 | 7.361 | 7.404 | 65,682 | +0.00(+0.00%) |
Aug 31, 2005 | 7.390 | 7.404 | 7.390 | 7.404 | 15,736 | +0.09(+1.18%) |
Aug 30, 2005 | 7.308 | 7.327 | 7.268 | 7.318 | 123,838 | -0.07(-0.95%) |
Aug 29, 2005 | 7.302 | 7.388 | 7.302 | 7.388 | 16,420 | +0.07(+0.96%) |
Aug 26, 2005 | 7.366 | 7.366 | 7.292 | 7.318 | 43,788 | -0.05(-0.73%) |
Aug 25, 2005 | 7.374 | 7.380 | 7.325 | 7.372 | 17,788 | +0.02(+0.30%) |
Aug 24, 2005 | 7.337 | 7.442 | 7.334 | 7.350 | 45,840 | -0.02(-0.30%) |
Aug 23, 2005 | 7.403 | 7.412 | 7.372 | 7.372 | 20,525 | -0.04(-0.53%) |
Aug 22, 2005 | 7.425 | 7.434 | 7.358 | 7.412 | 41,051 | +0.02(+0.26%) |
Aug 19, 2005 | 7.381 | 7.396 | 7.350 | 7.393 | 16,420 | +0.07(+0.90%) |
Aug 18, 2005 | 7.390 | 7.394 | 7.327 | 7.327 | 24,630 | -0.10(-1.32%) |
Aug 17, 2005 | 7.359 | 7.442 | 7.359 | 7.425 | 97,839 | +0.06(+0.77%) |
Aug 16, 2005 | 7.432 | 7.432 | 7.324 | 7.368 | 19,841 | -0.09(-1.16%) |
Aug 15, 2005 | 7.428 | 7.473 | 7.369 | 7.454 | 63,629 | +0.00(+0.06%) |
Aug 12, 2005 | 7.381 | 7.450 | 7.369 | 7.450 | 15,052 | -0.01(-0.12%) |
Aug 11, 2005 | 7.469 | 7.495 | 7.409 | 7.458 | 66,366 | +0.05(+0.69%) |
Aug 10, 2005 | 7.501 | 7.551 | 7.407 | 7.407 | 65,682 | -0.08(-1.05%) |
Aug 09, 2005 | 7.469 | 7.502 | 7.441 | 7.486 | 13,683 | +0.04(+0.57%) |
Aug 08, 2005 | 7.456 | 7.477 | 7.397 | 7.444 | 28,735 | -0.02(-0.29%) |
Aug 05, 2005 | 7.461 | 7.466 | 7.418 | 7.466 | 41,051 | -0.02(-0.33%) |
Aug 04, 2005 | 7.546 | 7.546 | 7.454 | 7.491 | 28,735 | -0.07(-0.97%) |
Aug 03, 2005 | 7.492 | 7.564 | 7.483 | 7.564 | 32,156 | +0.05(+0.66%) |
Aug 02, 2005 | 7.476 | 7.514 | 7.475 | 7.514 | 218,256 | +0.08(+1.04%) |
Aug 01, 2005 | 7.439 | 7.454 | 7.437 | 7.437 | 15,052 | -0.00(-0.04%) |
Jul 29, 2005 | 7.476 | 7.476 | 7.401 | 7.439 | 31,472 | -0.05(-0.62%) |
Jul 28, 2005 | 7.476 | 7.486 | 7.432 | 7.486 | 28,051 | +0.01(+0.16%) |
Jul 27, 2005 | 7.454 | 7.475 | 7.387 | 7.475 | 26,683 | +0.02(+0.29%) |
Jul 26, 2005 | 7.384 | 7.453 | 7.384 | 7.453 | 39,683 | +0.07(+0.93%) |
Jul 25, 2005 | 7.410 | 7.483 | 7.374 | 7.384 | 237,413 | -0.10(-1.27%) |
Jul 22, 2005 | 7.444 | 7.480 | 7.431 | 7.479 | 42,419 | -0.07(-0.93%) |
Jul 21, 2005 | 7.534 | 7.552 | 7.502 | 7.549 | 28,735 | -0.02(-0.27%) |
Jul 20, 2005 | 7.454 | 7.570 | 7.434 | 7.570 | 49,945 | -0.00(-0.04%) |
Jul 19, 2005 | 7.483 | 7.577 | 7.483 | 7.572 | 218,940 | +0.11(+1.41%) |
Jul 18, 2005 | 7.466 | 7.485 | 7.454 | 7.467 | 66,366 | -0.02(-0.33%) |
Jul 15, 2005 | 7.495 | 7.499 | 7.444 | 7.492 | 48,577 | -0.02(-0.27%) |
Jul 14, 2005 | 7.517 | 7.529 | 7.486 | 7.513 | 56,103 | +0.07(+0.90%) |
Jul 13, 2005 | 7.434 | 7.445 | 7.381 | 7.445 | 102,628 | +0.01(+0.16%) |
Jul 12, 2005 | 7.372 | 7.445 | 7.363 | 7.434 | 138,890 | +0.08(+1.13%) |
Jul 11, 2005 | 7.308 | 7.350 | 7.301 | 7.350 | 70,471 | +0.15(+2.15%) |
Jul 08, 2005 | 7.111 | 7.195 | 7.111 | 7.195 | 14,367 | +0.12(+1.65%) |
Jul 07, 2005 | 7.059 | 7.111 | 7.023 | 7.078 | 15,736 | -0.05(-0.76%) |
Jul 06, 2005 | 7.133 | 7.176 | 7.133 | 7.133 | 180,626 | -0.01(-0.16%) |
Jul 05, 2005 | 7.081 | 7.150 | 7.048 | 7.144 | 30,104 | +0.03(+0.37%) |
Jul 01, 2005 | 7.122 | 7.128 | 7.074 | 7.118 | 30,104 | +0.02(+0.23%) |
Jun 30, 2005 | 7.176 | 7.176 | 7.102 | 7.102 | 8,210 | -0.03(-0.39%) |
Jun 29, 2005 | 7.184 | 7.195 | 7.119 | 7.130 | 188,836 | -0.04(-0.55%) |
Jun 28, 2005 | 7.102 | 7.171 | 7.102 | 7.169 | 21,894 | +0.10(+1.45%) |
Jun 27, 2005 | 7.147 | 7.147 | 7.067 | 7.067 | 192,257 | -0.06(-0.86%) |
Jun 24, 2005 | 7.228 | 7.229 | 7.128 | 7.128 | 238,098 | -0.11(-1.57%) |
Jun 23, 2005 | 7.280 | 7.371 | 7.242 | 7.242 | 212,098 | -0.01(-0.16%) |
Jun 22, 2005 | 7.315 | 7.315 | 7.244 | 7.254 | 22,578 | -0.01(-0.10%) |
Jun 21, 2005 | 7.242 | 7.261 | 7.219 | 7.261 | 16,420 | +0.00(+0.06%) |
Jun 20, 2005 | 7.163 | 7.257 | 7.162 | 7.257 | 28,051 | +0.06(+0.81%) |
Jun 17, 2005 | 7.220 | 7.261 | 7.198 | 7.198 | 18,473 | -0.02(-0.28%) |
Jun 16, 2005 | 7.160 | 7.233 | 7.160 | 7.219 | 54,735 | +0.04(+0.59%) |
Jun 15, 2005 | 7.204 | 7.211 | 7.081 | 7.176 | 258,623 | +0.03(+0.41%) |
Jun 14, 2005 | 7.179 | 7.179 | 7.125 | 7.147 | 153,942 | -0.05(-0.71%) |
Jun 13, 2005 | 7.176 | 7.198 | 7.152 | 7.198 | 25,315 | +0.01(+0.10%) |
Jun 10, 2005 | 7.214 | 7.214 | 7.125 | 7.191 | 12,999 | -0.05(-0.71%) |
Jun 09, 2005 | 7.162 | 7.242 | 7.133 | 7.242 | 32,156 | +0.04(+0.51%) |
Jun 08, 2005 | 7.191 | 7.233 | 7.166 | 7.206 | 42,419 | +0.00(+0.06%) |
Jun 07, 2005 | 7.270 | 7.286 | 7.198 | 7.201 | 23,262 | +0.03(+0.43%) |
Jun 06, 2005 | 7.235 | 7.235 | 7.162 | 7.171 | 15,052 | -0.04(-0.49%) |
Jun 03, 2005 | 7.279 | 7.279 | 7.147 | 7.206 | 56,103 | -0.07(-0.90%) |
Jun 02, 2005 | 7.257 | 7.293 | 7.254 | 7.271 | 49,261 | +0.01(+0.10%) |
Jun 01, 2005 | 7.191 | 7.290 | 7.191 | 7.264 | 56,103 | +0.07(+1.02%) |
May 31, 2005 | 7.235 | 7.235 | 7.160 | 7.191 | 168,310 | -0.07(-1.01%) |
May 27, 2005 | 7.264 | 7.264 | 7.235 | 7.264 | 25,315 | +0.04(+0.61%) |
May 26, 2005 | 7.226 | 7.249 | 7.192 | 7.220 | 97,155 | +0.06(+0.82%) |
May 25, 2005 | 7.190 | 7.190 | 7.105 | 7.162 | 37,630 | -0.06(-0.81%) |
May 24, 2005 | 7.184 | 7.232 | 7.157 | 7.220 | 38,998 | +0.05(+0.75%) |
May 23, 2005 | 7.191 | 7.213 | 7.166 | 7.166 | 60,892 | -0.01(-0.14%) |
May 20, 2005 | 7.147 | 7.176 | 7.105 | 7.176 | 34,893 | +0.03(+0.41%) |
May 19, 2005 | 7.125 | 7.160 | 7.125 | 7.147 | 21,209 | +0.07(+0.95%) |
May 18, 2005 | 7.036 | 7.122 | 7.036 | 7.080 | 80,050 | +0.10(+1.36%) |
May 17, 2005 | 6.950 | 6.998 | 6.913 | 6.985 | 54,051 | +0.01(+0.19%) |
May 16, 2005 | 6.935 | 6.972 | 6.896 | 6.972 | 23,262 | +0.07(+0.95%) |
May 13, 2005 | 6.842 | 6.956 | 6.842 | 6.906 | 10,262 | +0.06(+0.94%) |
May 12, 2005 | 6.862 | 6.888 | 6.783 | 6.842 | 28,051 | -0.01(-0.19%) |
May 11, 2005 | 6.848 | 6.855 | 6.760 | 6.855 | 43,788 | +0.05(+0.69%) |
May 10, 2005 | 6.842 | 6.862 | 6.808 | 6.808 | 4,105 | -0.08(-1.10%) |
May 09, 2005 | 6.884 | 6.884 | 6.842 | 6.884 | 955,129 | +0.00(+0.02%) |
May 06, 2005 | 6.869 | 6.883 | 6.869 | 6.883 | 10,262 | +0.03(+0.43%) |
May 05, 2005 | 6.868 | 6.868 | 6.792 | 6.853 | 56,103 | +0.02(+0.26%) |
May 04, 2005 | 6.773 | 6.836 | 6.767 | 6.836 | 41,735 | +0.10(+1.45%) |
May 03, 2005 | 6.750 | 6.789 | 6.731 | 6.738 | 19,841 | +0.08(+1.19%) |
May 02, 2005 | 6.741 | 6.745 | 6.659 | 6.659 | 10,262 | -0.03(-0.39%) |
Apr 29, 2005 | 6.716 | 6.716 | 6.606 | 6.685 | 39,683 | +0.02(+0.31%) |
Apr 28, 2005 | 6.719 | 6.719 | 6.643 | 6.665 | 21,209 | -0.08(-1.19%) |
Apr 27, 2005 | 6.709 | 6.745 | 6.665 | 6.745 | 23,262 | -0.02(-0.32%) |
Apr 26, 2005 | 6.774 | 6.817 | 6.745 | 6.767 | 17,104 | -0.01(-0.22%) |
Apr 25, 2005 | 6.745 | 6.804 | 6.725 | 6.782 | 184,047 | +0.02(+0.24%) |
Apr 22, 2005 | 6.789 | 6.789 | 6.723 | 6.766 | 19,157 | -0.01(-0.15%) |
Apr 21, 2005 | 6.679 | 6.776 | 6.679 | 6.776 | 78,681 | +0.20(+3.02%) |
Apr 20, 2005 | 6.709 | 6.709 | 6.577 | 6.577 | 37,630 | -0.09(-1.29%) |
Apr 19, 2005 | 6.649 | 6.663 | 6.599 | 6.663 | 44,472 | +0.07(+1.09%) |
Apr 18, 2005 | 6.580 | 6.592 | 6.542 | 6.592 | 21,894 | +0.03(+0.51%) |
Apr 15, 2005 | 6.636 | 6.646 | 6.558 | 6.558 | 197,730 | -0.22(-3.30%) |
Apr 14, 2005 | 6.869 | 6.869 | 6.782 | 6.782 | 18,473 | -0.09(-1.28%) |
Apr 13, 2005 | 6.972 | 6.972 | 6.869 | 6.869 | 84,839 | -0.08(-1.18%) |
Apr 12, 2005 | 6.921 | 6.954 | 6.915 | 6.951 | 5,473 | +0.00(+0.00%) |
Apr 11, 2005 | 6.986 | 7.001 | 6.951 | 6.951 | 15,052 | -0.09(-1.23%) |
Apr 08, 2005 | 7.016 | 7.059 | 7.016 | 7.038 | 34,209 | +0.06(+0.82%) |
Apr 07, 2005 | 6.994 | 7.001 | 6.981 | 6.981 | 17,788 | -0.02(-0.31%) |
Apr 06, 2005 | 6.986 | 7.002 | 6.986 | 7.002 | 1,368 | +0.05(+0.69%) |
Apr 05, 2005 | 6.983 | 6.983 | 6.922 | 6.954 | 10,262 | +0.03(+0.44%) |
Apr 04, 2005 | 6.877 | 6.957 | 6.877 | 6.924 | 10,262 | -0.02(-0.36%) |
Apr 01, 2005 | 6.944 | 6.997 | 6.944 | 6.948 | 19,841 | -0.02(-0.23%) |
Mar 31, 2005 | 6.978 | 6.988 | 6.956 | 6.964 | 78,681 | +0.04(+0.51%) |
Mar 30, 2005 | 6.902 | 6.992 | 6.902 | 6.929 | 37,630 | +0.04(+0.55%) |
Mar 29, 2005 | 6.877 | 6.950 | 6.877 | 6.891 | 243,571 | -0.10(-1.44%) |
Mar 28, 2005 | 7.001 | 7.001 | 6.950 | 6.992 | 19,157 | +0.02(+0.29%) |
Mar 24, 2005 | 6.943 | 7.016 | 6.943 | 6.972 | 6,841 | +0.04(+0.53%) |
Mar 23, 2005 | 6.972 | 6.972 | 6.928 | 6.935 | 54,051 | +0.03(+0.40%) |
Mar 22, 2005 | 6.973 | 7.016 | 6.907 | 6.907 | 62,261 | -0.07(-1.03%) |
Mar 21, 2005 | 7.019 | 7.030 | 6.950 | 6.979 | 24,630 | +0.00(+0.00%) |
Mar 18, 2005 | 7.038 | 7.052 | 6.979 | 6.979 | 23,262 | -0.09(-1.32%) |
Mar 17, 2005 | 7.023 | 7.081 | 7.017 | 7.073 | 12,999 | +0.04(+0.58%) |
Mar 16, 2005 | 7.111 | 7.111 | 7.032 | 7.032 | 187,468 | -0.10(-1.41%) |
Mar 15, 2005 | 7.103 | 7.133 | 7.089 | 7.133 | 12,315 | -0.05(-0.71%) |
Mar 14, 2005 | 7.125 | 7.184 | 7.118 | 7.184 | 201,836 | +0.06(+0.90%) |
Mar 11, 2005 | 7.214 | 7.271 | 7.119 | 7.119 | 207,309 | -0.13(-1.79%) |
Mar 10, 2005 | 7.255 | 7.255 | 7.156 | 7.249 | 195,678 | +0.03(+0.40%) |
Mar 09, 2005 | 7.254 | 7.279 | 7.185 | 7.220 | 46,524 | -0.01(-0.20%) |
Mar 08, 2005 | 7.286 | 7.324 | 7.229 | 7.235 | 75,945 | -0.06(-0.76%) |
Mar 07, 2005 | 7.235 | 7.344 | 7.220 | 7.290 | 151,890 | +0.08(+1.18%) |
Mar 04, 2005 | 7.220 | 7.249 | 7.200 | 7.206 | 51,998 | +0.04(+0.57%) |
Mar 03, 2005 | 7.229 | 7.252 | 7.147 | 7.165 | 220,993 | -0.08(-1.15%) |
Mar 02, 2005 | 7.198 | 7.277 | 7.198 | 7.248 | 15,052 | +0.03(+0.42%) |