Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.693 | 7.806 | 7.627 | 7.779 | 900,807 | +0.08(+0.99%) |
Apr 27, 2006 | 7.714 | 7.776 | 7.592 | 7.703 | 1,279,112 | -0.05(-0.62%) |
Apr 26, 2006 | 7.744 | 7.813 | 7.703 | 7.751 | 429,763 | -0.05(-0.61%) |
Apr 25, 2006 | 7.922 | 7.922 | 7.783 | 7.799 | 928,515 | -0.16(-1.96%) |
Apr 24, 2006 | 8.060 | 8.089 | 7.940 | 7.954 | 491,400 | -0.11(-1.32%) |
Apr 21, 2006 | 7.878 | 8.083 | 7.838 | 8.060 | 788,276 | +0.24(+3.08%) |
Apr 20, 2006 | 7.762 | 7.843 | 7.724 | 7.820 | 1,138,308 | +0.02(+0.25%) |
Apr 19, 2006 | 7.818 | 7.869 | 7.678 | 7.800 | 1,906,793 | -0.02(-0.23%) |
Apr 18, 2006 | 7.997 | 8.060 | 7.781 | 7.818 | 1,192,594 | -0.18(-2.23%) |
Apr 17, 2006 | 8.108 | 8.138 | 7.976 | 7.997 | 278,780 | -0.12(-1.52%) |
Apr 13, 2006 | 8.225 | 8.250 | 8.121 | 8.121 | 237,500 | -0.10(-1.27%) |
Apr 12, 2006 | 8.043 | 8.338 | 8.043 | 8.225 | 242,590 | +0.01(+0.17%) |
Apr 11, 2006 | 8.338 | 8.349 | 8.205 | 8.211 | 406,013 | -0.10(-1.25%) |
Apr 10, 2006 | 8.485 | 8.559 | 8.303 | 8.315 | 262,947 | -0.17(-2.04%) |
Apr 07, 2006 | 8.683 | 8.706 | 8.432 | 8.488 | 407,144 | -0.19(-2.14%) |
Apr 06, 2006 | 8.667 | 8.702 | 8.612 | 8.674 | 377,174 | -0.01(-0.16%) |
Apr 05, 2006 | 8.674 | 8.729 | 8.639 | 8.688 | 279,346 | +0.02(+0.27%) |
Apr 04, 2006 | 8.665 | 8.724 | 8.632 | 8.665 | 468,216 | +0.04(+0.41%) |
Apr 03, 2006 | 8.771 | 8.842 | 8.605 | 8.630 | 464,257 | -0.17(-1.91%) |
Mar 31, 2006 | 8.847 | 8.847 | 8.692 | 8.798 | 672,353 | -0.04(-0.46%) |
Mar 30, 2006 | 8.906 | 8.943 | 8.823 | 8.839 | 325,715 | -0.08(-0.95%) |
Mar 29, 2006 | 8.757 | 8.923 | 8.754 | 8.923 | 308,185 | +0.17(+1.94%) |
Mar 28, 2006 | 8.672 | 8.869 | 8.620 | 8.754 | 436,549 | +0.06(+0.67%) |
Mar 27, 2006 | 8.720 | 8.720 | 8.640 | 8.695 | 494,793 | -0.04(-0.49%) |
Mar 24, 2006 | 8.842 | 8.842 | 8.736 | 8.738 | 451,817 | -0.10(-1.18%) |
Mar 23, 2006 | 8.830 | 8.842 | 8.754 | 8.842 | 434,287 | +0.01(+0.12%) |
Mar 22, 2006 | 8.713 | 8.831 | 8.637 | 8.831 | 398,096 | +0.10(+1.11%) |
Mar 21, 2006 | 8.893 | 8.948 | 8.718 | 8.734 | 482,353 | -0.16(-1.83%) |
Mar 20, 2006 | 9.139 | 9.139 | 8.824 | 8.897 | 660,478 | -0.27(-2.90%) |
Mar 17, 2006 | 9.051 | 9.162 | 8.969 | 9.162 | 870,836 | +0.15(+1.67%) |
Mar 16, 2006 | 8.869 | 9.053 | 8.860 | 9.012 | 473,305 | +0.17(+1.92%) |
Mar 15, 2006 | 8.807 | 8.904 | 8.807 | 8.842 | 386,221 | +0.04(+0.40%) |
Mar 14, 2006 | 8.642 | 8.895 | 8.605 | 8.807 | 478,960 | +0.15(+1.67%) |
Mar 13, 2006 | 8.632 | 8.791 | 8.632 | 8.662 | 679,705 | +0.05(+0.55%) |
Mar 10, 2006 | 8.593 | 8.656 | 8.526 | 8.614 | 471,043 | +0.02(+0.23%) |
Mar 09, 2006 | 8.511 | 8.660 | 8.511 | 8.594 | 447,293 | +0.09(+1.10%) |
Mar 08, 2006 | 8.448 | 8.504 | 8.381 | 8.501 | 504,972 | +0.01(+0.15%) |
Mar 07, 2006 | 8.533 | 8.607 | 8.472 | 8.488 | 463,126 | -0.02(-0.23%) |
Mar 06, 2006 | 8.402 | 8.511 | 8.319 | 8.508 | 454,644 | +0.12(+1.46%) |
Mar 03, 2006 | 8.405 | 8.444 | 8.327 | 8.386 | 257,858 | -0.04(-0.44%) |
Mar 02, 2006 | 8.572 | 8.586 | 8.361 | 8.423 | 459,168 | -0.18(-2.04%) |
Mar 01, 2006 | 8.437 | 8.598 | 8.434 | 8.598 | 939,825 | +0.16(+1.95%) |
Feb 28, 2006 | 8.483 | 8.540 | 8.426 | 8.434 | 756,610 | -0.05(-0.58%) |
Feb 27, 2006 | 8.503 | 8.559 | 8.448 | 8.483 | 222,798 | -0.04(-0.42%) |
Feb 24, 2006 | 8.520 | 8.541 | 8.460 | 8.518 | 227,322 | -0.02(-0.25%) |
Feb 23, 2006 | 8.598 | 8.633 | 8.517 | 8.540 | 197,351 | -0.06(-0.74%) |
Feb 22, 2006 | 8.386 | 8.626 | 8.375 | 8.603 | 355,120 | +0.23(+2.72%) |
Feb 21, 2006 | 8.418 | 8.458 | 8.329 | 8.375 | 621,460 | -0.03(-0.40%) |
Feb 17, 2006 | 8.373 | 8.434 | 8.297 | 8.409 | 247,114 | +0.04(+0.51%) |
Feb 16, 2006 | 8.227 | 8.366 | 8.216 | 8.366 | 178,691 | +0.16(+1.96%) |
Feb 15, 2006 | 8.174 | 8.220 | 8.145 | 8.205 | 201,875 | +0.03(+0.39%) |
Feb 14, 2006 | 8.117 | 8.175 | 8.032 | 8.174 | 194,524 | +0.05(+0.61%) |
Feb 13, 2006 | 8.121 | 8.186 | 8.071 | 8.124 | 169,643 | -0.01(-0.07%) |
Feb 10, 2006 | 8.117 | 8.172 | 8.032 | 8.129 | 365,299 | -0.01(-0.09%) |
Feb 09, 2006 | 8.122 | 8.198 | 8.089 | 8.136 | 432,591 | +0.03(+0.39%) |
Feb 08, 2006 | 8.156 | 8.193 | 8.064 | 8.105 | 376,043 | -0.03(-0.37%) |
Feb 07, 2006 | 8.184 | 8.245 | 8.131 | 8.135 | 1,842,328 | -0.04(-0.54%) |
Feb 06, 2006 | 8.145 | 8.202 | 8.046 | 8.179 | 457,472 | +0.08(+0.96%) |
Feb 03, 2006 | 8.119 | 8.214 | 8.043 | 8.101 | 517,412 | -0.05(-0.65%) |
Feb 02, 2006 | 8.179 | 8.216 | 8.098 | 8.154 | 847,086 | -0.02(-0.30%) |
Feb 01, 2006 | 8.140 | 8.204 | 8.124 | 8.179 | 773,009 | +0.04(+0.54%) |
Jan 31, 2006 | 8.144 | 8.190 | 8.117 | 8.135 | 1,010,509 | -0.03(-0.37%) |
Jan 30, 2006 | 8.258 | 8.258 | 8.075 | 8.165 | 828,425 | -0.09(-1.13%) |
Jan 27, 2006 | 8.225 | 8.336 | 8.205 | 8.258 | 544,555 | +0.07(+0.80%) |
Jan 26, 2006 | 8.250 | 8.278 | 8.117 | 8.193 | 778,098 | -0.02(-0.24%) |
Jan 25, 2006 | 8.228 | 8.292 | 8.184 | 8.213 | 443,900 | +0.03(+0.35%) |
Jan 24, 2006 | 7.940 | 8.188 | 7.940 | 8.184 | 416,192 | +0.10(+1.18%) |
Jan 23, 2006 | 8.064 | 8.126 | 8.018 | 8.089 | 253,899 | +0.01(+0.13%) |
Jan 20, 2006 | 8.152 | 8.158 | 8.011 | 8.078 | 396,400 | -0.01(-0.15%) |
Jan 19, 2006 | 7.988 | 8.121 | 7.974 | 8.090 | 248,810 | +0.12(+1.55%) |
Jan 18, 2006 | 7.988 | 8.076 | 7.912 | 7.967 | 396,400 | -0.06(-0.77%) |
Jan 17, 2006 | 8.029 | 8.046 | 7.976 | 8.029 | 376,043 | -0.04(-0.55%) |
Jan 13, 2006 | 8.133 | 8.136 | 8.041 | 8.073 | 260,685 | -0.05(-0.59%) |
Jan 12, 2006 | 8.135 | 8.181 | 8.092 | 8.121 | 460,299 | -0.02(-0.26%) |
Jan 11, 2006 | 8.237 | 8.237 | 8.128 | 8.142 | 1,169,974 | -0.07(-0.86%) |
Jan 10, 2006 | 8.174 | 8.267 | 8.174 | 8.213 | 578,484 | -0.05(-0.66%) |
Jan 09, 2006 | 8.237 | 8.313 | 8.223 | 8.267 | 350,031 | +0.06(+0.75%) |
Jan 06, 2006 | 8.179 | 8.227 | 8.144 | 8.205 | 488,573 | +0.03(+0.37%) |
Jan 05, 2006 | 8.062 | 8.193 | 8.062 | 8.175 | 430,894 | +0.08(+1.05%) |
Jan 04, 2006 | 8.106 | 8.126 | 8.064 | 8.090 | 540,031 | -0.04(-0.48%) |
Jan 03, 2006 | 7.937 | 8.152 | 7.834 | 8.129 | 1,075,540 | +0.26(+3.30%) |
Dec 30, 2005 | 7.931 | 7.940 | 7.854 | 7.869 | 422,412 | -0.09(-1.11%) |
Dec 29, 2005 | 7.963 | 8.018 | 7.905 | 7.958 | 478,394 | -0.02(-0.29%) |
Dec 28, 2005 | 8.022 | 8.029 | 7.958 | 7.981 | 311,013 | -0.03(-0.42%) |
Dec 27, 2005 | 8.117 | 8.124 | 7.970 | 8.014 | 545,121 | -0.10(-1.22%) |
Dec 23, 2005 | 8.055 | 8.135 | 8.055 | 8.113 | 222,798 | +0.08(+0.95%) |
Dec 22, 2005 | 8.078 | 8.089 | 8.014 | 8.037 | 715,895 | -0.01(-0.11%) |
Dec 21, 2005 | 7.979 | 8.076 | 7.974 | 8.046 | 997,503 | +0.10(+1.31%) |
Dec 20, 2005 | 8.020 | 8.066 | 7.931 | 7.942 | 494,228 | -0.06(-0.75%) |
Dec 19, 2005 | 8.191 | 8.191 | 7.968 | 8.002 | 403,186 | -0.17(-2.12%) |
Dec 16, 2005 | 8.161 | 8.218 | 8.161 | 8.175 | 689,318 | +0.04(+0.43%) |
Dec 15, 2005 | 8.243 | 8.276 | 8.101 | 8.140 | 281,608 | -0.10(-1.24%) |
Dec 14, 2005 | 8.343 | 8.349 | 8.214 | 8.243 | 269,733 | -0.07(-0.83%) |
Dec 13, 2005 | 8.151 | 8.329 | 8.133 | 8.312 | 406,013 | +0.16(+1.95%) |
Dec 12, 2005 | 8.243 | 8.269 | 8.113 | 8.152 | 369,822 | -0.08(-0.99%) |
Dec 09, 2005 | 8.172 | 8.258 | 8.172 | 8.234 | 1,448,755 | +0.08(+1.00%) |
Dec 08, 2005 | 8.205 | 8.405 | 8.030 | 8.152 | 658,216 | -0.02(-0.30%) |
Dec 07, 2005 | 8.133 | 8.188 | 8.082 | 8.177 | 384,525 | +0.06(+0.72%) |
Dec 06, 2005 | 8.112 | 8.135 | 8.082 | 8.119 | 255,596 | +0.05(+0.64%) |
Dec 05, 2005 | 8.083 | 8.103 | 7.951 | 8.068 | 313,275 | -0.00(-0.04%) |
Dec 02, 2005 | 8.129 | 8.133 | 8.006 | 8.071 | 443,335 | -0.10(-1.25%) |
Dec 01, 2005 | 8.223 | 8.285 | 8.165 | 8.174 | 637,859 | -0.02(-0.30%) |
Nov 30, 2005 | 8.197 | 8.223 | 8.119 | 8.198 | 745,300 | +0.03(+0.41%) |
Nov 29, 2005 | 8.048 | 8.188 | 8.069 | 8.165 | 615,806 | +0.12(+1.45%) |
Nov 28, 2005 | 8.221 | 8.223 | 8.030 | 8.048 | 417,323 | -0.16(-1.92%) |
Nov 25, 2005 | 8.167 | 8.218 | 8.126 | 8.205 | 42,976 | +0.04(+0.50%) |
Nov 23, 2005 | 8.041 | 8.205 | 8.022 | 8.165 | 388,483 | +0.12(+1.54%) |
Nov 22, 2005 | 7.869 | 8.096 | 7.850 | 8.041 | 617,502 | +0.17(+2.13%) |
Nov 21, 2005 | 7.763 | 7.877 | 7.746 | 7.873 | 1,402,952 | +0.09(+1.18%) |
Nov 18, 2005 | 7.594 | 7.790 | 7.505 | 7.781 | 691,580 | +0.21(+2.78%) |
Nov 17, 2005 | 7.509 | 7.632 | 7.498 | 7.571 | 672,353 | +0.07(+0.94%) |
Nov 16, 2005 | 7.450 | 7.537 | 7.450 | 7.500 | 611,282 | +0.08(+1.05%) |
Nov 15, 2005 | 7.426 | 7.457 | 7.385 | 7.422 | 1,058,010 | -0.00(-0.05%) |
Nov 14, 2005 | 7.438 | 7.447 | 7.330 | 7.426 | 571,133 | -0.05(-0.66%) |
Nov 11, 2005 | 7.461 | 7.480 | 7.374 | 7.475 | 206,965 | +0.01(+0.09%) |
Nov 10, 2005 | 7.270 | 7.468 | 7.201 | 7.468 | 270,298 | +0.21(+2.95%) |
Nov 09, 2005 | 7.196 | 7.334 | 7.196 | 7.254 | 413,930 | +0.06(+0.81%) |
Nov 08, 2005 | 7.120 | 7.236 | 7.091 | 7.196 | 3,965,700 | +0.07(+1.04%) |
Nov 07, 2005 | 7.183 | 7.190 | 7.086 | 7.121 | 790,538 | -0.06(-0.84%) |
Nov 04, 2005 | 7.125 | 7.187 | 6.992 | 7.182 | 214,881 | +0.04(+0.52%) |
Nov 03, 2005 | 7.074 | 7.224 | 7.061 | 7.144 | 383,959 | +0.07(+1.00%) |
Nov 02, 2005 | 7.070 | 7.100 | 6.844 | 7.074 | 734,556 | +0.00(+0.00%) |
Nov 01, 2005 | 7.443 | 7.443 | 7.033 | 7.074 | 887,801 | -0.41(-5.50%) |
Oct 31, 2005 | 7.558 | 7.581 | 7.441 | 7.486 | 523,067 | -0.06(-0.82%) |
Oct 28, 2005 | 7.233 | 7.588 | 7.233 | 7.548 | 606,192 | +0.34(+4.79%) |
Oct 27, 2005 | 7.484 | 7.503 | 7.197 | 7.203 | 244,852 | -0.26(-3.46%) |
Oct 26, 2005 | 7.489 | 7.624 | 7.410 | 7.461 | 373,781 | -0.06(-0.85%) |
Oct 25, 2005 | 7.578 | 7.622 | 7.491 | 7.525 | 312,709 | -0.08(-1.07%) |
Oct 24, 2005 | 7.369 | 7.606 | 7.369 | 7.606 | 498,186 | +0.23(+3.14%) |
Oct 21, 2005 | 7.330 | 7.461 | 7.330 | 7.374 | 280,477 | +0.05(+0.72%) |
Oct 20, 2005 | 7.548 | 7.569 | 7.254 | 7.321 | 327,977 | -0.24(-3.23%) |
Oct 19, 2005 | 7.321 | 7.565 | 7.224 | 7.565 | 432,591 | +0.24(+3.33%) |
Oct 18, 2005 | 7.578 | 7.636 | 7.228 | 7.321 | 529,287 | -0.26(-3.38%) |
Oct 17, 2005 | 7.576 | 7.578 | 7.427 | 7.578 | 191,131 | +0.02(+0.23%) |
Oct 14, 2005 | 7.351 | 7.560 | 7.302 | 7.560 | 255,030 | +0.25(+3.46%) |
Oct 13, 2005 | 7.312 | 7.334 | 7.213 | 7.307 | 305,358 | -0.02(-0.31%) |
Oct 12, 2005 | 7.454 | 7.463 | 7.288 | 7.330 | 391,876 | -0.14(-1.85%) |
Oct 11, 2005 | 7.659 | 7.753 | 7.463 | 7.468 | 356,816 | -0.16(-2.13%) |
Oct 10, 2005 | 7.724 | 7.735 | 7.631 | 7.631 | 266,905 | -0.08(-1.05%) |
Oct 07, 2005 | 7.732 | 7.774 | 7.689 | 7.712 | 631,073 | +0.01(+0.14%) |
Oct 06, 2005 | 7.747 | 7.763 | 7.622 | 7.701 | 927,950 | -0.05(-0.59%) |
Oct 05, 2005 | 7.953 | 7.953 | 7.735 | 7.747 | 391,311 | -0.23(-2.86%) |
Oct 04, 2005 | 7.984 | 8.029 | 7.924 | 7.976 | 387,918 | -0.01(-0.11%) |
Oct 03, 2005 | 7.914 | 8.066 | 7.914 | 7.984 | 496,490 | +0.03(+0.33%) |
Sep 30, 2005 | 7.854 | 7.958 | 7.843 | 7.958 | 320,060 | +0.10(+1.21%) |
Sep 29, 2005 | 7.551 | 7.862 | 7.542 | 7.862 | 347,203 | +0.30(+4.00%) |
Sep 28, 2005 | 7.677 | 7.696 | 7.548 | 7.560 | 439,942 | -0.11(-1.41%) |
Sep 27, 2005 | 7.719 | 7.776 | 7.604 | 7.668 | 392,442 | -0.06(-0.76%) |
Sep 26, 2005 | 7.763 | 7.765 | 7.675 | 7.726 | 304,792 | -0.03(-0.39%) |
Sep 23, 2005 | 7.756 | 7.829 | 7.585 | 7.756 | 534,942 | +0.09(+1.15%) |
Sep 22, 2005 | 7.640 | 7.721 | 7.585 | 7.668 | 633,335 | +0.01(+0.12%) |
Sep 21, 2005 | 7.762 | 7.767 | 7.657 | 7.659 | 652,562 | -0.12(-1.57%) |
Sep 20, 2005 | 7.804 | 7.832 | 7.746 | 7.781 | 573,395 | +0.00(+0.00%) |
Sep 19, 2005 | 7.917 | 7.931 | 7.779 | 7.781 | 199,048 | -0.15(-1.94%) |
Sep 16, 2005 | 7.963 | 7.963 | 7.891 | 7.935 | 701,758 | -0.02(-0.20%) |
Sep 15, 2005 | 7.930 | 8.002 | 7.928 | 7.951 | 386,221 | +0.04(+0.47%) |
Sep 14, 2005 | 8.036 | 8.039 | 7.910 | 7.914 | 219,971 | -0.10(-1.26%) |
Sep 13, 2005 | 8.225 | 8.225 | 8.013 | 8.014 | 467,085 | -0.22(-2.73%) |
Sep 12, 2005 | 8.301 | 8.301 | 8.205 | 8.239 | 154,941 | -0.07(-0.79%) |
Sep 09, 2005 | 8.310 | 8.331 | 8.228 | 8.304 | 266,905 | +0.01(+0.13%) |
Sep 08, 2005 | 8.400 | 8.419 | 8.159 | 8.294 | 491,966 | -0.17(-1.99%) |
Sep 07, 2005 | 8.405 | 8.488 | 8.347 | 8.462 | 315,536 | +0.01(+0.15%) |
Sep 06, 2005 | 8.090 | 8.451 | 8.083 | 8.449 | 421,846 | +0.37(+4.57%) |
Sep 02, 2005 | 8.152 | 8.239 | 8.073 | 8.080 | 296,876 | -0.05(-0.65%) |
Sep 01, 2005 | 7.990 | 8.135 | 7.990 | 8.133 | 356,251 | +0.15(+1.84%) |
Aug 31, 2005 | 7.751 | 7.986 | 7.751 | 7.986 | 302,530 | +0.22(+2.87%) |
Aug 30, 2005 | 7.663 | 7.781 | 7.641 | 7.763 | 327,412 | +0.10(+1.32%) |
Aug 29, 2005 | 7.650 | 7.693 | 7.551 | 7.663 | 127,232 | -0.01(-0.07%) |
Aug 26, 2005 | 7.781 | 7.781 | 7.583 | 7.668 | 312,709 | -0.13(-1.61%) |
Aug 25, 2005 | 7.772 | 7.809 | 7.726 | 7.793 | 184,911 | +0.02(+0.27%) |
Aug 24, 2005 | 7.689 | 7.802 | 7.673 | 7.772 | 161,161 | +0.10(+1.31%) |
Aug 23, 2005 | 7.601 | 7.677 | 7.537 | 7.671 | 118,184 | +0.09(+1.19%) |
Aug 22, 2005 | 7.526 | 7.583 | 7.484 | 7.581 | 92,172 | +0.07(+0.97%) |
Aug 19, 2005 | 7.498 | 7.542 | 7.475 | 7.509 | 92,738 | -0.02(-0.21%) |
Aug 18, 2005 | 7.537 | 7.664 | 7.445 | 7.525 | 254,465 | -0.05(-0.63%) |
Aug 17, 2005 | 7.567 | 7.710 | 7.518 | 7.572 | 314,406 | -0.01(-0.16%) |
Aug 16, 2005 | 7.551 | 7.638 | 7.472 | 7.585 | 365,299 | +0.03(+0.44%) |
Aug 15, 2005 | 7.464 | 7.551 | 7.401 | 7.551 | 266,905 | +0.07(+0.92%) |
Aug 12, 2005 | 7.463 | 7.533 | 7.378 | 7.482 | 368,691 | -0.01(-0.14%) |
Aug 11, 2005 | 7.173 | 7.493 | 7.173 | 7.493 | 428,067 | +0.30(+4.21%) |
Aug 10, 2005 | 7.208 | 7.291 | 7.189 | 7.190 | 649,734 | +0.00(+0.02%) |
Aug 09, 2005 | 7.189 | 7.266 | 7.180 | 7.189 | 695,538 | +0.01(+0.12%) |
Aug 08, 2005 | 7.330 | 7.424 | 7.178 | 7.180 | 453,513 | -0.19(-2.64%) |
Aug 05, 2005 | 7.659 | 7.680 | 7.373 | 7.374 | 503,841 | -0.28(-3.61%) |
Aug 04, 2005 | 7.795 | 7.795 | 7.648 | 7.650 | 461,995 | -0.16(-1.99%) |
Aug 03, 2005 | 7.825 | 7.864 | 7.767 | 7.806 | 360,209 | -0.03(-0.43%) |
Aug 02, 2005 | 7.746 | 7.845 | 7.701 | 7.839 | 415,626 | +0.09(+1.14%) |
Aug 01, 2005 | 7.781 | 7.823 | 7.737 | 7.751 | 408,275 | -0.04(-0.54%) |
Jul 29, 2005 | 7.834 | 7.930 | 7.792 | 7.793 | 419,585 | -0.03(-0.38%) |
Jul 28, 2005 | 7.664 | 7.823 | 7.650 | 7.823 | 234,673 | +0.18(+2.31%) |
Jul 27, 2005 | 7.640 | 7.684 | 7.602 | 7.647 | 184,345 | +0.03(+0.39%) |
Jul 26, 2005 | 7.533 | 7.641 | 7.533 | 7.617 | 313,840 | +0.08(+1.10%) |
Jul 25, 2005 | 7.438 | 7.546 | 7.387 | 7.533 | 278,215 | +0.10(+1.36%) |
Jul 22, 2005 | 7.410 | 7.440 | 7.358 | 7.433 | 308,185 | +0.03(+0.41%) |
Jul 21, 2005 | 7.472 | 7.472 | 7.350 | 7.403 | 694,407 | -0.07(-0.92%) |
Jul 20, 2005 | 7.312 | 7.473 | 7.304 | 7.472 | 787,145 | +0.17(+2.33%) |
Jul 19, 2005 | 7.233 | 7.311 | 7.212 | 7.302 | 248,245 | +0.06(+0.78%) |
Jul 18, 2005 | 7.259 | 7.259 | 7.174 | 7.245 | 390,745 | -0.02(-0.32%) |
Jul 15, 2005 | 7.236 | 7.282 | 7.178 | 7.268 | 573,960 | -0.00(-0.05%) |
Jul 14, 2005 | 7.463 | 7.463 | 7.252 | 7.272 | 432,591 | -0.17(-2.26%) |
Jul 13, 2005 | 7.528 | 7.528 | 7.410 | 7.440 | 1,470,243 | -0.09(-1.17%) |
Jul 12, 2005 | 7.512 | 7.578 | 7.441 | 7.528 | 851,045 | -0.00(-0.02%) |
Jul 11, 2005 | 7.410 | 7.604 | 7.406 | 7.530 | 350,031 | +0.12(+1.65%) |
Jul 08, 2005 | 7.242 | 7.422 | 7.222 | 7.408 | 285,001 | +0.16(+2.17%) |
Jul 07, 2005 | 7.268 | 7.304 | 7.206 | 7.250 | 875,926 | -0.05(-0.73%) |
Jul 06, 2005 | 7.254 | 7.327 | 7.208 | 7.304 | 611,282 | +0.02(+0.32%) |
Jul 05, 2005 | 7.095 | 7.282 | 7.095 | 7.281 | 486,876 | +0.19(+2.72%) |
Jul 01, 2005 | 7.049 | 7.088 | 7.042 | 7.088 | 491,400 | +0.06(+0.80%) |
Jun 30, 2005 | 7.061 | 7.090 | 6.994 | 7.031 | 305,923 | -0.03(-0.43%) |
Jun 29, 2005 | 7.038 | 7.100 | 7.000 | 7.061 | 271,429 | +0.05(+0.68%) |
Jun 28, 2005 | 6.948 | 7.090 | 6.897 | 7.014 | 568,871 | +0.10(+1.46%) |
Jun 27, 2005 | 6.906 | 6.939 | 6.854 | 6.913 | 314,406 | -0.02(-0.28%) |
Jun 24, 2005 | 6.879 | 6.932 | 6.835 | 6.932 | 655,954 | +0.05(+0.67%) |
Jun 23, 2005 | 6.860 | 6.945 | 6.860 | 6.886 | 267,471 | +0.01(+0.13%) |
Jun 22, 2005 | 6.854 | 6.902 | 6.815 | 6.877 | 246,548 | +0.03(+0.39%) |
Jun 21, 2005 | 6.968 | 6.985 | 6.849 | 6.851 | 247,679 | -0.10(-1.40%) |
Jun 20, 2005 | 6.959 | 7.022 | 6.913 | 6.948 | 590,359 | -0.01(-0.15%) |
Jun 17, 2005 | 6.897 | 6.983 | 6.883 | 6.959 | 536,073 | +0.07(+1.03%) |
Jun 16, 2005 | 6.738 | 6.888 | 6.685 | 6.888 | 1,035,391 | +0.15(+2.23%) |
Jun 15, 2005 | 6.755 | 6.769 | 6.667 | 6.738 | 560,389 | -0.01(-0.10%) |
Jun 14, 2005 | 6.640 | 6.747 | 6.623 | 6.745 | 691,580 | +0.11(+1.71%) |
Jun 13, 2005 | 6.693 | 6.699 | 6.584 | 6.632 | 1,149,617 | -0.08(-1.19%) |
Jun 10, 2005 | 6.729 | 6.773 | 6.702 | 6.711 | 131,756 | -0.01(-0.11%) |
Jun 09, 2005 | 6.750 | 6.752 | 6.704 | 6.718 | 256,727 | -0.05(-0.68%) |
Jun 08, 2005 | 6.771 | 6.900 | 6.764 | 6.764 | 186,042 | -0.01(-0.08%) |
Jun 07, 2005 | 6.738 | 6.844 | 6.711 | 6.769 | 292,917 | +0.05(+0.68%) |
Jun 06, 2005 | 6.640 | 6.738 | 6.632 | 6.724 | 460,864 | +0.10(+1.44%) |
Jun 03, 2005 | 6.685 | 6.761 | 6.624 | 6.628 | 382,828 | -0.05(-0.72%) |
Jun 02, 2005 | 6.750 | 6.789 | 6.649 | 6.676 | 377,174 | -0.07(-1.07%) |
Jun 01, 2005 | 6.686 | 6.808 | 6.674 | 6.748 | 737,949 | +0.05(+0.69%) |
May 31, 2005 | 6.628 | 6.722 | 6.616 | 6.702 | 661,044 | +0.09(+1.34%) |
May 27, 2005 | 6.614 | 6.623 | 6.543 | 6.614 | 331,935 | +0.03(+0.40%) |
May 26, 2005 | 6.610 | 6.639 | 6.566 | 6.587 | 428,067 | -0.01(-0.13%) |
May 25, 2005 | 6.614 | 6.633 | 6.552 | 6.596 | 511,192 | -0.03(-0.40%) |
May 24, 2005 | 6.640 | 6.647 | 6.557 | 6.623 | 413,364 | -0.03(-0.40%) |
May 23, 2005 | 6.525 | 6.649 | 6.520 | 6.649 | 508,365 | +0.09(+1.40%) |
May 20, 2005 | 6.582 | 6.623 | 6.511 | 6.557 | 658,216 | -0.19(-2.88%) |
May 19, 2005 | 6.635 | 6.752 | 6.614 | 6.752 | 392,442 | +0.10(+1.49%) |
May 18, 2005 | 6.550 | 6.658 | 6.550 | 6.653 | 304,227 | +0.13(+1.98%) |
May 17, 2005 | 6.570 | 6.571 | 6.465 | 6.524 | 253,334 | -0.05(-0.70%) |
May 16, 2005 | 6.395 | 6.570 | 6.395 | 6.570 | 344,376 | +0.17(+2.60%) |
May 13, 2005 | 6.506 | 6.506 | 6.388 | 6.403 | 766,788 | -0.10(-1.58%) |
May 12, 2005 | 6.508 | 6.552 | 6.476 | 6.506 | 355,685 | +0.00(+0.03%) |
May 11, 2005 | 6.587 | 6.598 | 6.485 | 6.504 | 617,502 | -0.10(-1.53%) |
May 10, 2005 | 6.543 | 6.605 | 6.462 | 6.605 | 467,085 | +0.04(+0.67%) |
May 09, 2005 | 6.324 | 6.561 | 6.320 | 6.561 | 359,644 | +0.23(+3.63%) |
May 06, 2005 | 6.570 | 6.570 | 6.331 | 6.331 | 345,507 | -0.21(-3.24%) |
May 05, 2005 | 6.453 | 6.552 | 6.393 | 6.543 | 332,501 | +0.09(+1.37%) |
May 04, 2005 | 6.310 | 6.455 | 6.265 | 6.455 | 237,500 | +0.14(+2.16%) |
May 03, 2005 | 6.377 | 6.395 | 6.260 | 6.319 | 353,989 | -0.07(-1.02%) |