Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.089 | 9.157 | 9.072 | 9.144 | 43,229 | -0.02(-0.23%) |
Apr 27, 2006 | 9.025 | 9.186 | 9.025 | 9.165 | 86,694 | +0.03(+0.37%) |
Apr 26, 2006 | 9.025 | 9.165 | 9.025 | 9.131 | 67,560 | +0.06(+0.70%) |
Apr 25, 2006 | 9.059 | 9.097 | 9.021 | 9.068 | 55,276 | +0.01(+0.09%) |
Apr 24, 2006 | 9.161 | 9.165 | 9.025 | 9.059 | 92,127 | -0.09(-1.02%) |
Apr 21, 2006 | 9.101 | 9.186 | 9.101 | 9.152 | 99,686 | +0.03(+0.37%) |
Apr 20, 2006 | 9.055 | 9.148 | 9.055 | 9.118 | 57,875 | +0.00(+0.00%) |
Apr 19, 2006 | 9.097 | 9.152 | 9.063 | 9.118 | 98,741 | +0.13(+1.41%) |
Apr 18, 2006 | 8.788 | 9.004 | 8.788 | 8.991 | 158,034 | +0.27(+3.11%) |
Apr 17, 2006 | 8.691 | 8.826 | 8.691 | 8.721 | 99,450 | +0.02(+0.24%) |
Apr 13, 2006 | 8.750 | 8.746 | 8.682 | 8.699 | 47,008 | -0.05(-0.58%) |
Apr 12, 2006 | 8.665 | 8.792 | 8.665 | 8.750 | 67,560 | +0.02(+0.19%) |
Apr 11, 2006 | 8.822 | 8.839 | 8.644 | 8.733 | 113,151 | -0.14(-1.57%) |
Apr 10, 2006 | 8.763 | 8.975 | 8.750 | 8.873 | 67,087 | +0.10(+1.16%) |
Apr 07, 2006 | 8.869 | 8.928 | 8.763 | 8.771 | 61,418 | -0.02(-0.24%) |
Apr 06, 2006 | 8.780 | 8.911 | 8.780 | 8.792 | 126,616 | +0.02(+0.24%) |
Apr 05, 2006 | 8.839 | 8.839 | 8.721 | 8.771 | 71,812 | -0.02(-0.24%) |
Apr 04, 2006 | 8.737 | 8.822 | 8.657 | 8.792 | 102,521 | +0.13(+1.47%) |
Apr 03, 2006 | 8.594 | 8.784 | 8.568 | 8.665 | 112,679 | +0.18(+2.09%) |
Mar 31, 2006 | 8.458 | 8.538 | 8.458 | 8.488 | 222,051 | +0.07(+0.86%) |
Mar 30, 2006 | 8.424 | 8.467 | 8.390 | 8.416 | 107,009 | -0.03(-0.35%) |
Mar 29, 2006 | 8.433 | 8.462 | 8.386 | 8.445 | 72,284 | +0.07(+0.81%) |
Mar 28, 2006 | 8.454 | 8.475 | 8.378 | 8.378 | 64,016 | -0.11(-1.25%) |
Mar 27, 2006 | 8.572 | 8.572 | 8.403 | 8.483 | 125,199 | +0.02(+0.20%) |
Mar 24, 2006 | 8.445 | 8.483 | 8.390 | 8.467 | 69,686 | +0.03(+0.35%) |
Mar 23, 2006 | 8.471 | 8.508 | 8.369 | 8.437 | 71,812 | -0.03(-0.30%) |
Mar 22, 2006 | 8.390 | 8.543 | 8.390 | 8.462 | 124,490 | -0.13(-1.53%) |
Mar 21, 2006 | 8.615 | 8.670 | 8.551 | 8.594 | 86,930 | -0.11(-1.26%) |
Mar 20, 2006 | 8.678 | 8.704 | 8.653 | 8.704 | 110,080 | +0.06(+0.64%) |
Mar 17, 2006 | 8.551 | 8.649 | 8.551 | 8.649 | 55,040 | +0.10(+1.14%) |
Mar 16, 2006 | 8.471 | 8.594 | 8.471 | 8.551 | 88,584 | +0.09(+1.10%) |
Mar 15, 2006 | 8.458 | 8.467 | 8.369 | 8.458 | 94,489 | +0.06(+0.76%) |
Mar 14, 2006 | 8.390 | 8.420 | 8.234 | 8.395 | 90,001 | +0.00(+0.05%) |
Mar 13, 2006 | 8.369 | 8.437 | 8.348 | 8.390 | 96,852 | +0.08(+0.97%) |
Mar 10, 2006 | 8.361 | 8.441 | 8.259 | 8.310 | 121,655 | -0.03(-0.31%) |
Mar 09, 2006 | 8.310 | 8.411 | 8.310 | 8.336 | 115,750 | +0.04(+0.46%) |
Mar 08, 2006 | 8.200 | 8.301 | 8.200 | 8.297 | 207,641 | +0.07(+0.82%) |
Mar 07, 2006 | 8.306 | 8.467 | 8.090 | 8.229 | 404,653 | -0.26(-3.04%) |
Mar 06, 2006 | 8.670 | 8.670 | 8.488 | 8.488 | 252,051 | -0.18(-2.05%) |
Mar 03, 2006 | 8.856 | 8.856 | 8.467 | 8.665 | 374,416 | -0.26(-2.89%) |
Mar 02, 2006 | 9.051 | 9.059 | 8.856 | 8.924 | 204,806 | -0.10(-1.08%) |
Mar 01, 2006 | 9.013 | 9.080 | 8.991 | 9.021 | 114,096 | +0.03(+0.33%) |
Feb 28, 2006 | 9.313 | 9.313 | 8.945 | 8.991 | 110,317 | -0.32(-3.45%) |
Feb 27, 2006 | 9.220 | 9.313 | 9.220 | 9.313 | 93,308 | +0.07(+0.73%) |
Feb 24, 2006 | 9.309 | 9.317 | 9.229 | 9.245 | 25,748 | -0.08(-0.82%) |
Feb 23, 2006 | 9.229 | 9.351 | 9.229 | 9.322 | 34,488 | +0.01(+0.09%) |
Feb 22, 2006 | 9.271 | 9.322 | 9.207 | 9.313 | 72,521 | +0.13(+1.38%) |
Feb 21, 2006 | 9.322 | 9.364 | 9.101 | 9.186 | 149,530 | -0.17(-1.81%) |
Feb 17, 2006 | 9.411 | 9.444 | 9.296 | 9.356 | 87,875 | -0.05(-0.58%) |
Feb 16, 2006 | 9.372 | 9.440 | 9.313 | 9.411 | 67,324 | +0.08(+0.86%) |
Feb 15, 2006 | 9.275 | 9.347 | 9.190 | 9.330 | 38,977 | +0.06(+0.59%) |
Feb 14, 2006 | 8.941 | 9.419 | 8.941 | 9.275 | 122,364 | +0.28(+3.15%) |
Feb 13, 2006 | 9.419 | 9.419 | 8.898 | 8.991 | 140,317 | -0.41(-4.32%) |
Feb 10, 2006 | 9.440 | 9.440 | 9.271 | 9.397 | 61,418 | +0.04(+0.45%) |
Feb 09, 2006 | 9.322 | 9.482 | 9.322 | 9.355 | 81,970 | -0.03(-0.27%) |
Feb 08, 2006 | 9.330 | 9.381 | 9.313 | 9.381 | 62,127 | +0.05(+0.50%) |
Feb 07, 2006 | 9.427 | 9.736 | 9.237 | 9.334 | 64,253 | -0.13(-1.34%) |
Feb 06, 2006 | 9.377 | 9.461 | 9.313 | 9.461 | 79,371 | -0.02(-0.22%) |
Feb 03, 2006 | 9.360 | 9.504 | 9.271 | 9.482 | 70,631 | +0.08(+0.90%) |
Feb 02, 2006 | 9.491 | 9.525 | 9.360 | 9.398 | 165,829 | -0.02(-0.22%) |
Feb 01, 2006 | 9.482 | 9.516 | 9.351 | 9.419 | 135,356 | +0.04(+0.45%) |
Jan 31, 2006 | 9.364 | 9.457 | 9.199 | 9.377 | 157,561 | -0.09(-0.98%) |
Jan 30, 2006 | 9.504 | 9.516 | 9.377 | 9.470 | 163,940 | +0.02(+0.18%) |
Jan 27, 2006 | 9.516 | 9.521 | 9.355 | 9.453 | 158,034 | +0.14(+1.50%) |
Jan 26, 2006 | 8.966 | 9.398 | 8.966 | 9.313 | 147,168 | +0.38(+4.22%) |
Jan 25, 2006 | 8.818 | 9.013 | 8.818 | 8.936 | 203,153 | +0.06(+0.72%) |
Jan 24, 2006 | 9.038 | 9.059 | 8.805 | 8.873 | 389,062 | -0.35(-3.76%) |
Jan 23, 2006 | 9.652 | 9.656 | 9.207 | 9.220 | 371,581 | -0.47(-4.89%) |
Jan 20, 2006 | 9.863 | 10.10 | 9.673 | 9.694 | 276,619 | -0.18(-1.84%) |
Jan 19, 2006 | 9.355 | 10.29 | 9.313 | 9.876 | 287,485 | +0.61(+6.53%) |
Jan 18, 2006 | 9.364 | 9.461 | 9.229 | 9.271 | 205,988 | -0.20(-2.10%) |
Jan 17, 2006 | 9.440 | 9.482 | 9.313 | 9.470 | 160,632 | +0.05(+0.54%) |
Jan 13, 2006 | 9.487 | 9.521 | 9.351 | 9.419 | 132,758 | -0.07(-0.71%) |
Jan 12, 2006 | 9.546 | 9.648 | 9.419 | 9.487 | 208,586 | -0.17(-1.71%) |
Jan 11, 2006 | 9.609 | 9.652 | 9.368 | 9.652 | 338,982 | -0.00(-0.00%) |
Jan 10, 2006 | 9.631 | 9.715 | 9.313 | 9.652 | 269,768 | +0.23(+2.47%) |
Jan 09, 2006 | 9.254 | 9.631 | 9.229 | 9.419 | 430,401 | +0.29(+3.15%) |
Jan 06, 2006 | 8.975 | 9.279 | 8.848 | 9.131 | 353,628 | +0.24(+2.67%) |
Jan 05, 2006 | 8.975 | 9.059 | 8.805 | 8.894 | 243,547 | +0.11(+1.20%) |
Jan 04, 2006 | 8.657 | 8.873 | 8.645 | 8.788 | 583,475 | +0.13(+1.52%) |
Jan 03, 2006 | 8.572 | 8.691 | 8.530 | 8.657 | 413,629 | +0.42(+5.14%) |
Dec 30, 2005 | 8.225 | 8.276 | 8.086 | 8.234 | 47,244 | -0.03(-0.41%) |
Dec 29, 2005 | 8.340 | 8.344 | 8.174 | 8.268 | 33,780 | -0.09(-1.11%) |
Dec 28, 2005 | 7.937 | 8.382 | 7.916 | 8.361 | 89,292 | +0.24(+2.97%) |
Dec 27, 2005 | 8.056 | 8.310 | 8.051 | 8.119 | 98,978 | +0.03(+0.42%) |
Dec 23, 2005 | 8.162 | 8.166 | 7.988 | 8.086 | 47,953 | -0.16(-1.90%) |
Dec 22, 2005 | 8.145 | 8.339 | 8.069 | 8.242 | 53,859 | +0.10(+1.20%) |
Dec 21, 2005 | 8.043 | 8.466 | 8.043 | 8.145 | 143,624 | +0.10(+1.26%) |
Dec 20, 2005 | 7.832 | 8.056 | 7.832 | 8.043 | 63,544 | +0.21(+2.70%) |
Dec 19, 2005 | 7.755 | 7.891 | 7.755 | 7.832 | 71,576 | +0.08(+0.98%) |
Dec 16, 2005 | 7.738 | 7.832 | 7.721 | 7.755 | 66,142 | +0.02(+0.22%) |
Dec 15, 2005 | 7.713 | 7.789 | 7.705 | 7.738 | 37,323 | +0.00(+0.00%) |
Dec 14, 2005 | 7.755 | 7.789 | 7.713 | 7.738 | 39,213 | -0.07(-0.87%) |
Dec 13, 2005 | 7.730 | 7.823 | 7.700 | 7.806 | 63,308 | +0.08(+1.04%) |
Dec 12, 2005 | 7.645 | 7.755 | 7.645 | 7.726 | 49,134 | +0.09(+1.16%) |
Dec 09, 2005 | 7.662 | 7.734 | 7.628 | 7.637 | 54,804 | -0.03(-0.33%) |
Dec 08, 2005 | 7.692 | 7.734 | 7.628 | 7.662 | 109,608 | -0.07(-0.93%) |
Dec 07, 2005 | 7.747 | 7.836 | 7.713 | 7.734 | 117,639 | -0.06(-0.75%) |
Dec 06, 2005 | 7.679 | 7.836 | 7.679 | 7.793 | 71,576 | +0.07(+0.87%) |
Dec 05, 2005 | 7.760 | 7.789 | 7.662 | 7.726 | 66,142 | -0.09(-1.14%) |
Dec 02, 2005 | 7.726 | 7.832 | 7.633 | 7.815 | 93,545 | +0.08(+0.98%) |
Dec 01, 2005 | 7.603 | 7.739 | 7.603 | 7.739 | 55,749 | +0.14(+1.79%) |
Nov 30, 2005 | 7.552 | 7.662 | 7.522 | 7.603 | 81,261 | +0.02(+0.28%) |
Nov 29, 2005 | 7.611 | 7.785 | 7.535 | 7.582 | 133,230 | -0.03(-0.39%) |
Nov 28, 2005 | 7.662 | 7.743 | 7.578 | 7.611 | 96,615 | -0.05(-0.61%) |
Nov 25, 2005 | 7.662 | 7.683 | 7.645 | 7.658 | 34,488 | -0.03(-0.39%) |
Nov 23, 2005 | 7.781 | 7.781 | 7.620 | 7.688 | 169,136 | -0.08(-1.04%) |
Nov 22, 2005 | 7.832 | 7.832 | 7.747 | 7.768 | 134,175 | -0.04(-0.54%) |
Nov 21, 2005 | 7.734 | 8.128 | 7.662 | 7.810 | 510,954 | +0.25(+3.30%) |
Nov 18, 2005 | 7.768 | 7.768 | 7.525 | 7.561 | 135,593 | +0.05(+0.62%) |
Nov 17, 2005 | 7.578 | 7.599 | 7.408 | 7.514 | 137,482 | +0.11(+1.43%) |
Nov 16, 2005 | 7.294 | 7.599 | 7.285 | 7.408 | 78,662 | +0.07(+0.98%) |
Nov 15, 2005 | 7.467 | 7.662 | 7.328 | 7.336 | 266,934 | +0.08(+1.11%) |
Nov 14, 2005 | 7.222 | 7.294 | 7.218 | 7.256 | 79,607 | +0.03(+0.47%) |
Nov 11, 2005 | 7.273 | 7.307 | 7.214 | 7.222 | 93,545 | -0.05(-0.70%) |
Nov 10, 2005 | 7.302 | 7.302 | 7.192 | 7.273 | 102,521 | +0.01(+0.17%) |
Nov 09, 2005 | 7.175 | 7.302 | 7.175 | 7.260 | 80,552 | +0.08(+1.18%) |
Nov 08, 2005 | 7.230 | 7.256 | 7.158 | 7.175 | 80,316 | -0.04(-0.53%) |
Nov 07, 2005 | 7.281 | 7.345 | 7.141 | 7.213 | 108,190 | -0.07(-0.99%) |
Nov 04, 2005 | 7.285 | 7.345 | 7.281 | 7.285 | 59,056 | -0.01(-0.17%) |
Nov 03, 2005 | 7.408 | 7.472 | 7.290 | 7.298 | 106,773 | -0.14(-1.93%) |
Nov 02, 2005 | 7.222 | 7.451 | 7.158 | 7.442 | 152,601 | -0.42(-5.29%) |
Nov 01, 2005 | 7.776 | 7.988 | 7.772 | 7.857 | 109,844 | +0.08(+1.04%) |
Oct 31, 2005 | 7.696 | 7.776 | 7.675 | 7.776 | 119,293 | +0.14(+1.77%) |
Oct 28, 2005 | 7.578 | 7.641 | 7.578 | 7.641 | 102,521 | +0.08(+1.06%) |
Oct 27, 2005 | 7.662 | 7.662 | 7.535 | 7.561 | 65,198 | -0.10(-1.33%) |
Oct 26, 2005 | 7.633 | 7.696 | 7.633 | 7.662 | 41,103 | +0.03(+0.39%) |
Oct 25, 2005 | 7.683 | 7.683 | 7.629 | 7.633 | 46,772 | -0.04(-0.55%) |
Oct 24, 2005 | 7.607 | 7.700 | 7.590 | 7.675 | 132,285 | +0.11(+1.40%) |
Oct 21, 2005 | 7.467 | 7.573 | 7.328 | 7.569 | 106,773 | +0.12(+1.65%) |
Oct 20, 2005 | 7.637 | 7.664 | 7.307 | 7.446 | 55,749 | -0.17(-2.22%) |
Oct 19, 2005 | 7.658 | 7.658 | 7.370 | 7.616 | 169,373 | -0.02(-0.28%) |
Oct 18, 2005 | 7.671 | 7.726 | 7.637 | 7.637 | 38,740 | -0.03(-0.44%) |
Oct 17, 2005 | 7.620 | 7.696 | 7.620 | 7.671 | 125,199 | -0.05(-0.60%) |
Oct 14, 2005 | 7.713 | 7.747 | 7.658 | 7.717 | 31,890 | +0.02(+0.22%) |
Oct 13, 2005 | 7.942 | 7.942 | 7.641 | 7.700 | 100,631 | -0.23(-2.88%) |
Oct 12, 2005 | 8.149 | 8.183 | 7.925 | 7.929 | 225,358 | -0.17(-2.09%) |
Oct 11, 2005 | 8.052 | 8.149 | 8.052 | 8.098 | 39,213 | +0.08(+1.06%) |
Oct 10, 2005 | 8.018 | 8.039 | 7.971 | 8.014 | 28,346 | -0.01(-0.16%) |
Oct 07, 2005 | 7.954 | 8.086 | 7.925 | 8.026 | 142,679 | +0.10(+1.23%) |
Oct 06, 2005 | 8.090 | 8.356 | 7.929 | 7.929 | 155,908 | -0.16(-1.99%) |
Oct 05, 2005 | 8.263 | 8.263 | 8.090 | 8.090 | 54,331 | -0.22(-2.60%) |
Oct 04, 2005 | 8.293 | 8.352 | 8.293 | 8.306 | 71,103 | -0.05(-0.61%) |
Oct 03, 2005 | 8.390 | 8.390 | 8.340 | 8.356 | 73,702 | -0.03(-0.40%) |
Sep 30, 2005 | 8.301 | 8.458 | 8.301 | 8.390 | 105,120 | +0.09(+1.12%) |
Sep 29, 2005 | 8.187 | 8.420 | 8.187 | 8.297 | 50,079 | +0.12(+1.51%) |
Sep 28, 2005 | 8.200 | 8.251 | 8.153 | 8.174 | 40,630 | -0.02(-0.27%) |
Sep 27, 2005 | 8.208 | 8.208 | 8.136 | 8.196 | 41,339 | -0.03(-0.41%) |
Sep 26, 2005 | 8.213 | 8.255 | 8.187 | 8.229 | 110,553 | +0.11(+1.41%) |
Sep 23, 2005 | 8.115 | 8.119 | 8.047 | 8.115 | 42,992 | +0.03(+0.31%) |
Sep 22, 2005 | 8.115 | 8.153 | 8.047 | 8.090 | 76,300 | -0.02(-0.21%) |
Sep 21, 2005 | 8.107 | 8.157 | 8.107 | 8.107 | 51,497 | +0.00(+0.00%) |
Sep 20, 2005 | 8.081 | 8.128 | 8.077 | 8.107 | 123,781 | +0.06(+0.68%) |
Sep 19, 2005 | 8.090 | 8.090 | 8.052 | 8.052 | 54,331 | +0.00(+0.00%) |
Sep 16, 2005 | 8.086 | 8.086 | 8.026 | 8.052 | 48,662 | +0.04(+0.53%) |
Sep 15, 2005 | 7.984 | 8.102 | 7.984 | 8.009 | 65,906 | +0.08(+1.01%) |
Sep 14, 2005 | 7.971 | 8.005 | 7.908 | 7.929 | 59,764 | -0.04(-0.53%) |
Sep 13, 2005 | 8.086 | 8.086 | 7.942 | 7.971 | 80,316 | -0.09(-1.15%) |
Sep 12, 2005 | 8.039 | 8.102 | 8.030 | 8.064 | 120,002 | +0.03(+0.42%) |
Sep 09, 2005 | 7.967 | 8.043 | 7.967 | 8.030 | 40,394 | +0.06(+0.80%) |
Sep 08, 2005 | 8.030 | 8.030 | 7.963 | 7.967 | 49,134 | -0.06(-0.79%) |
Sep 07, 2005 | 8.035 | 8.039 | 7.971 | 8.030 | 53,623 | +0.00(+0.05%) |
Sep 06, 2005 | 7.925 | 8.035 | 7.925 | 8.026 | 28,819 | +0.11(+1.34%) |
Sep 02, 2005 | 7.870 | 7.967 | 7.830 | 7.920 | 77,009 | +0.11(+1.35%) |
Sep 01, 2005 | 7.717 | 7.827 | 7.688 | 7.815 | 74,174 | +0.09(+1.21%) |
Aug 31, 2005 | 7.628 | 7.755 | 7.628 | 7.721 | 86,930 | +0.10(+1.28%) |
Aug 30, 2005 | 7.688 | 7.696 | 7.603 | 7.624 | 90,001 | -0.10(-1.26%) |
Aug 29, 2005 | 7.717 | 7.726 | 7.599 | 7.721 | 70,631 | -0.03(-0.44%) |
Aug 26, 2005 | 7.747 | 7.760 | 7.730 | 7.755 | 48,426 | +0.02(+0.22%) |
Aug 25, 2005 | 7.700 | 7.781 | 7.565 | 7.738 | 149,294 | +0.04(+0.49%) |
Aug 24, 2005 | 7.980 | 7.980 | 7.620 | 7.700 | 224,649 | -0.37(-4.61%) |
Aug 23, 2005 | 8.340 | 8.344 | 7.946 | 8.073 | 204,334 | -0.28(-3.35%) |
Aug 22, 2005 | 8.462 | 8.467 | 8.344 | 8.352 | 101,576 | -0.03(-0.35%) |
Aug 19, 2005 | 8.403 | 8.458 | 8.306 | 8.382 | 127,088 | -0.02(-0.25%) |
Aug 18, 2005 | 8.445 | 8.479 | 8.297 | 8.403 | 184,727 | +0.14(+1.74%) |
Aug 17, 2005 | 8.289 | 8.310 | 8.242 | 8.259 | 103,702 | -0.07(-0.81%) |
Aug 16, 2005 | 8.327 | 8.335 | 8.217 | 8.327 | 101,576 | +0.00(+0.00%) |
Aug 15, 2005 | 8.229 | 8.424 | 8.204 | 8.327 | 48,189 | +0.06(+0.67%) |
Aug 12, 2005 | 8.268 | 8.276 | 8.191 | 8.272 | 123,309 | +0.02(+0.26%) |
Aug 11, 2005 | 8.191 | 8.293 | 8.136 | 8.251 | 45,827 | +0.06(+0.72%) |
Aug 10, 2005 | 8.124 | 8.255 | 8.124 | 8.191 | 95,907 | +0.11(+1.31%) |
Aug 09, 2005 | 8.001 | 8.141 | 7.967 | 8.086 | 92,363 | +0.11(+1.33%) |
Aug 08, 2005 | 8.001 | 8.056 | 7.916 | 7.980 | 54,095 | -0.03(-0.32%) |
Aug 05, 2005 | 8.026 | 8.056 | 8.001 | 8.005 | 56,693 | -0.03(-0.37%) |
Aug 04, 2005 | 8.009 | 8.086 | 8.001 | 8.035 | 51,260 | -0.06(-0.78%) |
Aug 03, 2005 | 8.107 | 8.255 | 8.069 | 8.098 | 84,332 | +0.01(+0.10%) |
Aug 02, 2005 | 8.022 | 8.124 | 8.022 | 8.090 | 78,662 | +0.03(+0.42%) |
Aug 01, 2005 | 7.975 | 8.081 | 7.975 | 8.056 | 84,804 | -0.03(-0.31%) |
Jul 29, 2005 | 8.145 | 8.170 | 8.043 | 8.081 | 175,751 | +0.04(+0.53%) |
Jul 28, 2005 | 7.992 | 8.191 | 7.959 | 8.039 | 259,138 | +0.12(+1.55%) |
Jul 27, 2005 | 7.726 | 7.916 | 7.726 | 7.916 | 195,121 | +0.21(+2.75%) |
Jul 26, 2005 | 7.751 | 7.781 | 7.662 | 7.705 | 36,614 | -0.05(-0.60%) |
Jul 25, 2005 | 7.734 | 7.810 | 7.726 | 7.751 | 58,819 | -0.01(-0.11%) |
Jul 22, 2005 | 7.662 | 7.760 | 7.662 | 7.760 | 34,016 | +0.10(+1.27%) |
Jul 21, 2005 | 7.666 | 7.726 | 7.578 | 7.662 | 38,740 | +0.00(+0.00%) |
Jul 20, 2005 | 7.599 | 7.700 | 7.544 | 7.662 | 40,394 | +0.07(+0.89%) |
Jul 19, 2005 | 7.586 | 7.611 | 7.561 | 7.594 | 57,166 | -0.01(-0.11%) |
Jul 18, 2005 | 7.641 | 7.700 | 7.582 | 7.603 | 56,693 | -0.09(-1.21%) |
Jul 15, 2005 | 7.666 | 7.696 | 7.620 | 7.696 | 44,174 | +0.03(+0.44%) |
Jul 14, 2005 | 7.611 | 7.700 | 7.611 | 7.662 | 88,820 | +0.03(+0.44%) |
Jul 13, 2005 | 7.607 | 7.637 | 7.586 | 7.628 | 55,749 | +0.01(+0.11%) |
Jul 12, 2005 | 7.611 | 7.633 | 7.569 | 7.620 | 72,521 | +0.06(+0.84%) |
Jul 11, 2005 | 7.535 | 7.578 | 7.535 | 7.556 | 71,103 | +0.04(+0.56%) |
Jul 08, 2005 | 7.429 | 7.514 | 7.387 | 7.514 | 77,245 | +0.08(+1.14%) |
Jul 07, 2005 | 7.451 | 7.501 | 7.375 | 7.429 | 72,521 | +0.03(+0.34%) |
Jul 06, 2005 | 7.451 | 7.506 | 7.404 | 7.404 | 33,307 | -0.03(-0.34%) |
Jul 05, 2005 | 7.438 | 7.484 | 7.408 | 7.429 | 57,875 | -0.02(-0.28%) |
Jul 01, 2005 | 7.391 | 7.493 | 7.387 | 7.451 | 68,505 | +0.06(+0.86%) |
Jun 30, 2005 | 7.328 | 7.510 | 7.328 | 7.387 | 139,608 | -0.03(-0.34%) |
Jun 29, 2005 | 7.379 | 7.493 | 7.366 | 7.412 | 82,206 | +0.01(+0.17%) |
Jun 28, 2005 | 7.497 | 7.497 | 7.379 | 7.400 | 148,112 | -0.04(-0.51%) |
Jun 27, 2005 | 7.387 | 7.480 | 7.374 | 7.438 | 76,536 | +0.04(+0.51%) |
Jun 24, 2005 | 7.417 | 7.425 | 7.374 | 7.400 | 75,355 | -0.02(-0.23%) |
Jun 23, 2005 | 7.417 | 7.429 | 7.374 | 7.417 | 163,231 | -0.00(-0.06%) |
Jun 22, 2005 | 7.374 | 7.434 | 7.374 | 7.421 | 111,261 | +0.03(+0.40%) |
Jun 21, 2005 | 7.383 | 7.451 | 7.374 | 7.391 | 92,600 | +0.01(+0.11%) |
Jun 20, 2005 | 7.493 | 7.493 | 7.374 | 7.383 | 93,545 | -0.12(-1.55%) |
Jun 17, 2005 | 7.425 | 7.522 | 7.408 | 7.499 | 79,135 | +0.07(+0.99%) |
Jun 16, 2005 | 7.260 | 7.438 | 7.260 | 7.425 | 161,814 | +0.11(+1.56%) |
Jun 15, 2005 | 7.239 | 7.332 | 7.205 | 7.311 | 45,355 | +0.04(+0.58%) |
Jun 14, 2005 | 7.264 | 7.290 | 7.239 | 7.269 | 52,678 | +0.04(+0.53%) |
Jun 13, 2005 | 7.307 | 7.307 | 7.171 | 7.230 | 51,024 | +0.03(+0.41%) |
Jun 10, 2005 | 7.324 | 7.357 | 7.197 | 7.201 | 132,285 | -0.11(-1.56%) |
Jun 09, 2005 | 7.175 | 7.315 | 7.167 | 7.315 | 125,907 | +0.12(+1.71%) |
Jun 08, 2005 | 7.226 | 7.226 | 7.167 | 7.192 | 42,756 | -0.01(-0.12%) |
Jun 07, 2005 | 7.192 | 7.277 | 7.154 | 7.201 | 53,386 | +0.00(+0.00%) |
Jun 06, 2005 | 7.247 | 7.260 | 7.197 | 7.201 | 45,355 | -0.05(-0.64%) |
Jun 03, 2005 | 7.137 | 7.260 | 7.112 | 7.247 | 195,830 | +0.12(+1.72%) |
Jun 02, 2005 | 7.141 | 7.184 | 7.100 | 7.125 | 100,395 | -0.00(-0.06%) |
Jun 01, 2005 | 6.862 | 7.150 | 6.862 | 7.129 | 122,836 | +0.27(+3.95%) |
May 31, 2005 | 6.820 | 6.913 | 6.816 | 6.858 | 139,136 | +0.04(+0.62%) |
May 27, 2005 | 6.752 | 6.828 | 6.701 | 6.816 | 214,728 | +0.17(+2.55%) |
May 26, 2005 | 6.553 | 6.663 | 6.553 | 6.646 | 172,680 | +0.13(+2.01%) |
May 25, 2005 | 6.562 | 6.562 | 6.498 | 6.515 | 97,797 | -0.07(-1.03%) |
May 24, 2005 | 6.540 | 6.600 | 6.519 | 6.583 | 51,733 | +0.01(+0.13%) |
May 23, 2005 | 6.545 | 6.587 | 6.519 | 6.574 | 60,237 | +0.03(+0.45%) |
May 20, 2005 | 6.625 | 6.625 | 6.528 | 6.545 | 67,560 | -0.08(-1.21%) |
May 19, 2005 | 6.604 | 6.663 | 6.570 | 6.625 | 95,907 | +0.05(+0.71%) |
May 18, 2005 | 6.498 | 6.595 | 6.477 | 6.578 | 85,040 | +0.12(+1.89%) |
May 17, 2005 | 6.515 | 6.515 | 6.418 | 6.456 | 85,749 | -0.06(-0.97%) |
May 16, 2005 | 6.536 | 6.536 | 6.464 | 6.519 | 96,852 | -0.02(-0.26%) |
May 13, 2005 | 6.523 | 6.591 | 6.519 | 6.536 | 63,308 | +0.02(+0.26%) |
May 12, 2005 | 6.604 | 6.659 | 6.485 | 6.519 | 51,024 | -0.11(-1.60%) |
May 11, 2005 | 6.646 | 6.663 | 6.566 | 6.625 | 111,498 | -0.05(-0.76%) |
May 10, 2005 | 6.722 | 6.722 | 6.667 | 6.676 | 216,145 | -0.06(-0.82%) |
May 09, 2005 | 6.714 | 6.744 | 6.646 | 6.731 | 136,774 | +0.06(+0.82%) |
May 06, 2005 | 6.663 | 6.735 | 6.638 | 6.676 | 57,638 | +0.05(+0.79%) |
May 05, 2005 | 6.667 | 6.735 | 6.621 | 6.623 | 67,087 | -0.02(-0.34%) |
May 04, 2005 | 6.523 | 6.646 | 6.511 | 6.646 | 82,206 | +0.14(+2.15%) |
May 03, 2005 | 6.498 | 6.574 | 6.475 | 6.507 | 53,150 | -0.02(-0.32%) |