Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 7.727 | 7.734 | 7.669 | 7.689 | 745,906 | -0.08(-1.01%) |
Mar 30, 2006 | 7.714 | 7.810 | 7.712 | 7.768 | 1,490,478 | +0.00(+0.00%) |
Mar 29, 2006 | 7.698 | 7.793 | 7.685 | 7.768 | 1,188,469 | +0.13(+1.71%) |
Mar 28, 2006 | 7.707 | 7.730 | 7.631 | 7.637 | 914,925 | -0.13(-1.65%) |
Mar 27, 2006 | 7.784 | 7.815 | 7.748 | 7.766 | 2,073,593 | -0.13(-1.62%) |
Mar 24, 2006 | 7.828 | 7.918 | 7.817 | 7.894 | 2,624,684 | +0.11(+1.44%) |
Mar 23, 2006 | 7.846 | 7.889 | 7.763 | 7.781 | 1,262,303 | -0.07(-0.92%) |
Mar 22, 2006 | 7.831 | 7.885 | 7.817 | 7.853 | 2,008,655 | +0.09(+1.16%) |
Mar 21, 2006 | 7.606 | 7.794 | 7.561 | 7.763 | 9,650,528 | +0.17(+2.28%) |
Mar 20, 2006 | 7.588 | 7.606 | 7.545 | 7.590 | 785,492 | -0.04(-0.56%) |
Mar 17, 2006 | 7.543 | 7.633 | 7.527 | 7.633 | 2,095,388 | +0.11(+1.49%) |
Mar 16, 2006 | 7.500 | 7.541 | 7.473 | 7.520 | 1,699,528 | +0.09(+1.15%) |
Mar 15, 2006 | 7.406 | 7.440 | 7.354 | 7.435 | 2,157,658 | -0.04(-0.48%) |
Mar 14, 2006 | 7.442 | 7.473 | 7.419 | 7.471 | 1,710,203 | -0.03(-0.36%) |
Mar 13, 2006 | 7.500 | 7.520 | 7.451 | 7.498 | 2,113,624 | +0.05(+0.63%) |
Mar 10, 2006 | 7.217 | 7.464 | 7.217 | 7.451 | 2,704,300 | +0.26(+3.63%) |
Mar 09, 2006 | 7.132 | 7.228 | 7.132 | 7.190 | 1,476,245 | +0.14(+2.01%) |
Mar 08, 2006 | 7.035 | 7.075 | 6.988 | 7.048 | 1,269,420 | -0.01(-0.16%) |
Mar 07, 2006 | 7.082 | 7.123 | 7.035 | 7.060 | 2,775,911 | -0.05(-0.73%) |
Mar 06, 2006 | 7.170 | 7.194 | 7.071 | 7.111 | 1,745,786 | +0.16(+2.23%) |
Mar 03, 2006 | 6.812 | 7.026 | 6.779 | 6.956 | 1,760,909 | +0.04(+0.62%) |
Mar 02, 2006 | 6.904 | 6.954 | 6.866 | 6.913 | 1,402,411 | -0.02(-0.32%) |
Mar 01, 2006 | 6.866 | 6.947 | 6.844 | 6.936 | 7,691,689 | +0.16(+2.32%) |
Feb 28, 2006 | 6.763 | 6.841 | 6.736 | 6.779 | 4,742,756 | +0.02(+0.23%) |
Feb 27, 2006 | 6.779 | 6.785 | 6.745 | 6.763 | 613,360 | +0.04(+0.67%) |
Feb 24, 2006 | 6.662 | 6.727 | 6.657 | 6.718 | 813,069 | +0.01(+0.17%) |
Feb 23, 2006 | 6.743 | 6.745 | 6.686 | 6.707 | 1,094,174 | -0.12(-1.78%) |
Feb 22, 2006 | 6.763 | 6.835 | 6.758 | 6.828 | 1,147,103 | +0.09(+1.30%) |
Feb 21, 2006 | 6.779 | 6.790 | 6.704 | 6.740 | 1,838,746 | -0.14(-2.09%) |
Feb 17, 2006 | 6.797 | 6.893 | 6.788 | 6.884 | 754,802 | +0.00(+0.07%) |
Feb 16, 2006 | 6.830 | 6.884 | 6.801 | 6.880 | 763,698 | +0.04(+0.53%) |
Feb 15, 2006 | 6.846 | 6.900 | 6.806 | 6.844 | 941,612 | -0.04(-0.56%) |
Feb 14, 2006 | 6.749 | 6.893 | 6.745 | 6.882 | 1,826,737 | +0.07(+1.09%) |
Feb 13, 2006 | 6.844 | 6.844 | 6.767 | 6.808 | 3,108,166 | -0.15(-2.10%) |
Feb 10, 2006 | 7.057 | 7.057 | 6.895 | 6.954 | 2,284,867 | -0.10(-1.47%) |
Feb 09, 2006 | 7.055 | 7.093 | 7.046 | 7.057 | 1,721,767 | +0.09(+1.23%) |
Feb 08, 2006 | 6.972 | 6.992 | 6.904 | 6.972 | 2,754,561 | +0.06(+0.81%) |
Feb 07, 2006 | 6.958 | 6.983 | 6.900 | 6.916 | 1,949,943 | +0.07(+0.95%) |
Feb 06, 2006 | 6.803 | 6.895 | 6.790 | 6.850 | 2,518,824 | -0.04(-0.65%) |
Feb 03, 2006 | 6.895 | 6.947 | 6.862 | 6.895 | 1,054,588 | -0.11(-1.57%) |
Feb 02, 2006 | 7.098 | 7.105 | 6.985 | 7.006 | 913,146 | -0.17(-2.41%) |
Feb 01, 2006 | 7.091 | 7.206 | 7.075 | 7.179 | 1,271,199 | +0.14(+1.98%) |
Jan 31, 2006 | 7.015 | 7.071 | 7.001 | 7.039 | 705,431 | -0.06(-0.85%) |
Jan 30, 2006 | 7.102 | 7.118 | 7.066 | 7.100 | 1,063,039 | -0.03(-0.38%) |
Jan 27, 2006 | 7.217 | 7.242 | 7.107 | 7.127 | 2,300,434 | -0.10(-1.43%) |
Jan 26, 2006 | 7.239 | 7.271 | 7.179 | 7.230 | 2,546,401 | +0.18(+2.49%) |
Jan 25, 2006 | 7.048 | 7.089 | 7.030 | 7.055 | 1,230,723 | +0.03(+0.38%) |
Jan 24, 2006 | 7.028 | 7.066 | 6.997 | 7.028 | 1,103,959 | +0.04(+0.61%) |
Jan 23, 2006 | 7.010 | 7.024 | 6.954 | 6.985 | 8,045,739 | +0.13(+1.94%) |
Jan 20, 2006 | 6.979 | 6.979 | 6.846 | 6.853 | 1,682,181 | -0.15(-2.09%) |
Jan 19, 2006 | 6.949 | 7.042 | 6.940 | 6.999 | 2,641,585 | +0.06(+0.81%) |
Jan 18, 2006 | 6.949 | 6.988 | 6.886 | 6.943 | 1,590,555 | -0.06(-0.87%) |
Jan 17, 2006 | 6.983 | 7.017 | 6.970 | 7.003 | 2,419,192 | -0.07(-1.02%) |
Jan 13, 2006 | 7.037 | 7.087 | 7.030 | 7.075 | 1,107,073 | -0.07(-0.94%) |
Jan 12, 2006 | 7.116 | 7.190 | 7.091 | 7.143 | 1,232,947 | -0.06(-0.87%) |
Jan 11, 2006 | 7.206 | 7.266 | 7.179 | 7.206 | 3,605,882 | +0.02(+0.25%) |
Jan 10, 2006 | 7.194 | 7.199 | 7.158 | 7.188 | 963,851 | -0.05(-0.71%) |
Jan 09, 2006 | 7.235 | 7.271 | 7.212 | 7.239 | 1,372,610 | -0.01(-0.19%) |
Jan 06, 2006 | 7.183 | 7.266 | 7.172 | 7.253 | 1,329,466 | +0.09(+1.26%) |
Jan 05, 2006 | 7.219 | 7.224 | 7.163 | 7.163 | 6,487,653 | -0.11(-1.48%) |
Jan 04, 2006 | 7.226 | 7.289 | 7.215 | 7.271 | 1,464,681 | +0.08(+1.13%) |
Jan 03, 2006 | 7.111 | 7.217 | 7.048 | 7.190 | 3,373,259 | +0.13(+1.85%) |
Dec 30, 2005 | 7.028 | 7.071 | 7.001 | 7.060 | 741,903 | -0.08(-1.10%) |
Dec 29, 2005 | 7.120 | 7.170 | 7.107 | 7.138 | 640,937 | +0.02(+0.28%) |
Dec 28, 2005 | 7.154 | 7.165 | 7.093 | 7.118 | 532,409 | +0.05(+0.70%) |
Dec 27, 2005 | 7.098 | 7.127 | 7.062 | 7.069 | 516,841 | +0.04(+0.64%) |
Dec 23, 2005 | 7.010 | 7.035 | 6.992 | 7.024 | 4,652,909 | -0.02(-0.32%) |
Dec 22, 2005 | 7.033 | 7.046 | 7.001 | 7.046 | 586,228 | +0.00(+0.00%) |
Dec 21, 2005 | 7.042 | 7.066 | 7.021 | 7.046 | 4,241,927 | +0.02(+0.22%) |
Dec 20, 2005 | 7.100 | 7.100 | 7.019 | 7.030 | 1,512,273 | -0.07(-0.98%) |
Dec 19, 2005 | 7.116 | 7.134 | 7.096 | 7.100 | 1,201,812 | -0.06(-0.85%) |
Dec 16, 2005 | 7.132 | 7.179 | 7.125 | 7.161 | 2,160,327 | +0.08(+1.18%) |
Dec 15, 2005 | 7.098 | 7.102 | 7.035 | 7.078 | 5,749,308 | +0.04(+0.64%) |
Dec 14, 2005 | 6.992 | 7.042 | 6.990 | 7.033 | 1,737,780 | -0.04(-0.57%) |
Dec 13, 2005 | 7.021 | 7.093 | 6.985 | 7.073 | 2,694,960 | +0.11(+1.52%) |
Dec 12, 2005 | 6.945 | 7.003 | 6.931 | 6.967 | 2,455,220 | +0.28(+4.13%) |
Dec 09, 2005 | 6.686 | 6.716 | 6.653 | 6.691 | 779,710 | +0.06(+0.95%) |
Dec 08, 2005 | 6.594 | 6.680 | 6.578 | 6.628 | 1,375,279 | +0.02(+0.34%) |
Dec 07, 2005 | 6.626 | 6.630 | 6.583 | 6.605 | 817,072 | -0.04(-0.58%) |
Dec 06, 2005 | 6.614 | 6.680 | 6.601 | 6.644 | 1,623,470 | +0.00(+0.03%) |
Dec 05, 2005 | 6.684 | 6.704 | 6.592 | 6.641 | 1,114,189 | -0.05(-0.71%) |
Dec 02, 2005 | 6.635 | 6.695 | 6.596 | 6.689 | 1,260,079 | +0.00(+0.00%) |
Dec 01, 2005 | 6.646 | 6.693 | 6.608 | 6.689 | 2,540,619 | +0.18(+2.76%) |
Nov 30, 2005 | 6.549 | 6.565 | 6.504 | 6.509 | 1,345,478 | -0.09(-1.30%) |
Nov 29, 2005 | 6.628 | 6.644 | 6.572 | 6.594 | 1,578,991 | -0.01(-0.20%) |
Nov 28, 2005 | 6.594 | 6.617 | 6.558 | 6.608 | 1,451,782 | +0.01(+0.14%) |
Nov 25, 2005 | 6.610 | 6.614 | 6.565 | 6.599 | 927,379 | +0.03(+0.41%) |
Nov 23, 2005 | 6.531 | 6.599 | 6.500 | 6.572 | 8,655,541 | +0.01(+0.17%) |
Nov 22, 2005 | 6.502 | 6.569 | 6.475 | 6.560 | 2,709,638 | -0.03(-0.41%) |
Nov 21, 2005 | 6.590 | 6.608 | 6.554 | 6.587 | 2,307,996 | +0.03(+0.45%) |
Nov 18, 2005 | 6.585 | 6.621 | 6.466 | 6.558 | 2,272,413 | -0.17(-2.51%) |
Nov 17, 2005 | 6.709 | 6.731 | 6.671 | 6.727 | 2,860,420 | +0.12(+1.77%) |
Nov 16, 2005 | 6.644 | 6.653 | 6.596 | 6.610 | 1,173,346 | -0.14(-2.07%) |
Nov 15, 2005 | 6.907 | 6.862 | 6.700 | 6.749 | 1,422,426 | -0.16(-2.34%) |
Nov 14, 2005 | 6.920 | 6.940 | 6.884 | 6.911 | 982,088 | +0.00(+0.03%) |
Nov 11, 2005 | 6.911 | 6.922 | 6.893 | 6.909 | 876,229 | -0.02(-0.36%) |
Nov 10, 2005 | 6.882 | 6.954 | 6.855 | 6.934 | 1,161,337 | -0.02(-0.36%) |
Nov 09, 2005 | 6.920 | 6.970 | 6.884 | 6.958 | 1,528,730 | -0.07(-0.96%) |
Nov 08, 2005 | 6.970 | 7.044 | 6.945 | 7.026 | 797,057 | -0.05(-0.67%) |
Nov 07, 2005 | 7.093 | 7.093 | 7.039 | 7.073 | 723,222 | -0.05(-0.69%) |
Nov 04, 2005 | 7.129 | 7.129 | 7.055 | 7.123 | 1,340,141 | -0.04(-0.56%) |
Nov 03, 2005 | 7.224 | 7.228 | 7.129 | 7.163 | 3,740,208 | +0.06(+0.82%) |
Nov 02, 2005 | 7.035 | 7.125 | 7.012 | 7.105 | 1,180,462 | +0.09(+1.25%) |
Nov 01, 2005 | 7.019 | 7.030 | 6.997 | 7.017 | 1,067,487 | -0.05(-0.67%) |
Oct 31, 2005 | 7.015 | 7.098 | 7.003 | 7.064 | 1,837,412 | +0.10(+1.49%) |
Oct 28, 2005 | 6.934 | 6.965 | 6.853 | 6.961 | 776,152 | +0.10(+1.51%) |
Oct 27, 2005 | 6.949 | 6.949 | 6.855 | 6.857 | 1,180,462 | -0.09(-1.23%) |
Oct 26, 2005 | 6.958 | 7.001 | 6.936 | 6.943 | 2,412,521 | -0.01(-0.10%) |
Oct 25, 2005 | 6.922 | 6.999 | 6.911 | 6.949 | 3,121,955 | -0.04(-0.64%) |
Oct 24, 2005 | 6.853 | 6.999 | 6.853 | 6.994 | 1,786,261 | +0.17(+2.44%) |
Oct 21, 2005 | 6.829 | 6.875 | 6.781 | 6.828 | 4,863,738 | +0.06(+0.93%) |
Oct 20, 2005 | 6.808 | 6.875 | 6.745 | 6.765 | 787,271 | -0.16(-2.31%) |
Oct 19, 2005 | 6.819 | 6.931 | 6.794 | 6.925 | 1,563,423 | -0.03(-0.45%) |
Oct 18, 2005 | 7.005 | 6.997 | 6.920 | 6.956 | 4,408,277 | -0.14(-2.03%) |
Oct 17, 2005 | 7.100 | 7.111 | 7.080 | 7.100 | 3,101,495 | -0.11(-1.47%) |
Oct 14, 2005 | 7.183 | 7.212 | 7.129 | 7.206 | 639,602 | +0.08(+1.10%) |
Oct 13, 2005 | 7.084 | 7.149 | 7.060 | 7.127 | 1,357,043 | -0.02(-0.31%) |
Oct 12, 2005 | 7.221 | 7.278 | 7.123 | 7.149 | 1,444,665 | -0.05(-0.69%) |
Oct 11, 2005 | 7.275 | 7.284 | 7.179 | 7.199 | 696,535 | -0.06(-0.84%) |
Oct 10, 2005 | 7.323 | 7.334 | 7.230 | 7.260 | 918,483 | -0.02(-0.31%) |
Oct 07, 2005 | 7.314 | 7.323 | 7.246 | 7.282 | 737,455 | +0.02(+0.25%) |
Oct 06, 2005 | 7.280 | 7.314 | 7.239 | 7.264 | 978,085 | -0.00(-0.06%) |
Oct 05, 2005 | 7.363 | 7.370 | 7.266 | 7.269 | 683,636 | -0.04(-0.55%) |
Oct 04, 2005 | 7.347 | 7.397 | 7.309 | 7.309 | 517,286 | -0.01(-0.09%) |
Oct 03, 2005 | 7.336 | 7.345 | 7.293 | 7.316 | 601,795 | -0.04(-0.58%) |
Sep 30, 2005 | 7.323 | 7.392 | 7.298 | 7.359 | 754,357 | -0.06(-0.85%) |
Sep 29, 2005 | 7.332 | 7.433 | 7.318 | 7.422 | 932,716 | +0.11(+1.44%) |
Sep 28, 2005 | 7.291 | 7.325 | 7.273 | 7.316 | 1,862,765 | +0.12(+1.62%) |
Sep 27, 2005 | 7.203 | 7.226 | 7.160 | 7.199 | 527,961 | -0.04(-0.53%) |
Sep 26, 2005 | 7.217 | 7.257 | 7.210 | 7.237 | 2,029,559 | +0.17(+2.39%) |
Sep 23, 2005 | 7.069 | 7.098 | 7.048 | 7.069 | 934,051 | -0.01(-0.16%) |
Sep 22, 2005 | 7.080 | 7.089 | 7.030 | 7.080 | 578,667 | -0.03(-0.47%) |
Sep 21, 2005 | 7.203 | 7.203 | 7.098 | 7.114 | 1,607,457 | -0.04(-0.53%) |
Sep 20, 2005 | 7.210 | 7.242 | 7.141 | 7.152 | 3,066,801 | +0.00(+0.06%) |
Sep 19, 2005 | 7.208 | 7.226 | 7.141 | 7.147 | 2,251,063 | -0.17(-2.36%) |
Sep 16, 2005 | 7.293 | 7.347 | 7.257 | 7.320 | 1,168,453 | +0.06(+0.87%) |
Sep 15, 2005 | 7.255 | 7.271 | 7.237 | 7.257 | 2,161,661 | +0.00(+0.00%) |
Sep 14, 2005 | 7.237 | 7.284 | 7.235 | 7.257 | 2,215,925 | +0.11(+1.51%) |
Sep 13, 2005 | 7.246 | 7.246 | 7.136 | 7.149 | 2,029,559 | -0.06(-0.81%) |
Sep 12, 2005 | 7.271 | 7.293 | 7.185 | 7.208 | 752,133 | -0.03(-0.43%) |
Sep 09, 2005 | 7.228 | 7.264 | 7.224 | 7.239 | 1,209,374 | +0.08(+1.16%) |
Sep 08, 2005 | 7.152 | 7.181 | 7.134 | 7.156 | 793,054 | -0.07(-0.93%) |
Sep 07, 2005 | 7.212 | 7.248 | 7.194 | 7.224 | 488,820 | -0.09(-1.29%) |
Sep 06, 2005 | 7.239 | 7.318 | 7.239 | 7.318 | 898,913 | +0.21(+2.97%) |
Sep 02, 2005 | 7.118 | 7.138 | 7.080 | 7.107 | 414,985 | +0.01(+0.13%) |
Sep 01, 2005 | 7.064 | 7.123 | 7.042 | 7.098 | 581,335 | +0.00(+0.06%) |
Aug 31, 2005 | 6.943 | 7.096 | 6.943 | 7.093 | 1,039,910 | +0.13(+1.91%) |
Aug 30, 2005 | 7.010 | 7.015 | 6.916 | 6.961 | 1,090,171 | -0.10(-1.43%) |
Aug 29, 2005 | 6.997 | 7.062 | 6.990 | 7.062 | 495,047 | +0.09(+1.22%) |
Aug 26, 2005 | 7.071 | 7.073 | 6.976 | 6.976 | 523,958 | -0.09(-1.34%) |
Aug 25, 2005 | 6.979 | 7.105 | 6.970 | 7.071 | 1,139,542 | +0.05(+0.74%) |
Aug 24, 2005 | 7.042 | 7.091 | 7.008 | 7.019 | 1,065,263 | -0.10(-1.36%) |
Aug 23, 2005 | 7.161 | 7.163 | 7.091 | 7.116 | 678,299 | -0.09(-1.19%) |
Aug 22, 2005 | 7.212 | 7.242 | 7.165 | 7.201 | 553,314 | +0.06(+0.85%) |
Aug 19, 2005 | 7.127 | 7.167 | 7.114 | 7.141 | 472,807 | -0.03(-0.44%) |
Aug 18, 2005 | 7.174 | 7.190 | 7.141 | 7.172 | 449,678 | -0.03(-0.37%) |
Aug 17, 2005 | 7.183 | 7.235 | 7.156 | 7.199 | 599,127 | -0.02(-0.34%) |
Aug 16, 2005 | 7.309 | 7.318 | 7.221 | 7.224 | 1,408,638 | +0.00(+0.06%) |
Aug 15, 2005 | 7.165 | 7.242 | 7.149 | 7.219 | 368,283 | +0.02(+0.31%) |
Aug 12, 2005 | 7.226 | 7.239 | 7.170 | 7.197 | 2,936,924 | -0.07(-1.02%) |
Aug 11, 2005 | 7.233 | 7.278 | 7.217 | 7.271 | 586,673 | +0.06(+0.78%) |
Aug 10, 2005 | 7.251 | 7.293 | 7.194 | 7.215 | 1,594,558 | +0.03(+0.38%) |
Aug 09, 2005 | 7.167 | 7.228 | 7.167 | 7.188 | 935,830 | +0.09(+1.20%) |
Aug 08, 2005 | 7.176 | 7.185 | 7.102 | 7.102 | 572,440 | -0.01(-0.19%) |
Aug 05, 2005 | 7.170 | 7.185 | 7.098 | 7.116 | 699,204 | -0.07(-1.00%) |
Aug 04, 2005 | 7.212 | 7.239 | 7.161 | 7.188 | 411,427 | -0.06(-0.84%) |
Aug 03, 2005 | 7.257 | 7.269 | 7.244 | 7.248 | 389,632 | -0.04(-0.49%) |
Aug 02, 2005 | 7.280 | 7.296 | 7.248 | 7.284 | 844,204 | +0.05(+0.68%) |
Aug 01, 2005 | 7.255 | 7.282 | 7.219 | 7.235 | 606,243 | +0.09(+1.26%) |
Jul 29, 2005 | 7.192 | 7.201 | 7.127 | 7.145 | 451,013 | -0.08(-1.09%) |
Jul 28, 2005 | 7.165 | 7.239 | 7.138 | 7.224 | 518,176 | +0.03(+0.47%) |
Jul 27, 2005 | 7.206 | 7.210 | 7.114 | 7.190 | 1,027,901 | +0.04(+0.60%) |
Jul 26, 2005 | 7.125 | 7.147 | 7.096 | 7.147 | 517,731 | -0.02(-0.22%) |
Jul 25, 2005 | 7.201 | 7.201 | 7.141 | 7.163 | 641,381 | -0.00(-0.06%) |
Jul 22, 2005 | 7.194 | 7.206 | 7.132 | 7.167 | 385,184 | -0.08(-1.15%) |
Jul 21, 2005 | 7.289 | 7.298 | 7.217 | 7.251 | 608,467 | +0.03(+0.37%) |
Jul 20, 2005 | 7.138 | 7.228 | 7.105 | 7.224 | 425,215 | +0.05(+0.72%) |
Jul 19, 2005 | 7.100 | 7.188 | 7.089 | 7.172 | 619,142 | +0.02(+0.31%) |
Jul 18, 2005 | 7.188 | 7.188 | 7.125 | 7.149 | 578,667 | -0.11(-1.46%) |
Jul 15, 2005 | 7.215 | 7.264 | 7.201 | 7.255 | 629,817 | +0.04(+0.59%) |
Jul 14, 2005 | 7.219 | 7.242 | 7.181 | 7.212 | 539,525 | +0.03(+0.38%) |
Jul 13, 2005 | 7.163 | 7.212 | 7.156 | 7.185 | 444,786 | -0.01(-0.16%) |
Jul 12, 2005 | 7.167 | 7.228 | 7.165 | 7.197 | 805,063 | +0.09(+1.23%) |
Jul 11, 2005 | 7.096 | 7.156 | 7.093 | 7.109 | 455,016 | +0.01(+0.09%) |
Jul 08, 2005 | 6.997 | 7.107 | 6.992 | 7.102 | 270,430 | +0.12(+1.71%) |
Jul 07, 2005 | 6.839 | 6.990 | 6.826 | 6.983 | 1,400,632 | -0.01(-0.13%) |
Jul 06, 2005 | 7.003 | 7.037 | 6.992 | 6.992 | 1,129,312 | -0.01(-0.16%) |
Jul 05, 2005 | 6.979 | 7.064 | 6.961 | 7.003 | 999,879 | -0.08(-1.11%) |
Jul 01, 2005 | 7.109 | 7.147 | 7.051 | 7.082 | 463,022 | +0.04(+0.54%) |
Jun 30, 2005 | 7.141 | 7.174 | 7.042 | 7.044 | 318,467 | -0.05(-0.67%) |
Jun 29, 2005 | 7.082 | 7.123 | 7.053 | 7.091 | 796,167 | +0.10(+1.48%) |
Jun 28, 2005 | 6.943 | 7.015 | 6.940 | 6.988 | 1,466,015 | +0.06(+0.91%) |
Jun 27, 2005 | 6.934 | 6.961 | 6.889 | 6.925 | 797,946 | +0.03(+0.49%) |
Jun 24, 2005 | 6.936 | 6.956 | 6.884 | 6.891 | 568,436 | +0.07(+1.05%) |
Jun 23, 2005 | 6.900 | 6.916 | 6.819 | 6.819 | 1,313,454 | -0.15(-2.19%) |
Jun 22, 2005 | 6.972 | 6.979 | 6.929 | 6.972 | 801,504 | +0.00(+0.00%) |
Jun 21, 2005 | 6.927 | 6.981 | 6.925 | 6.972 | 524,403 | +0.04(+0.62%) |
Jun 20, 2005 | 6.902 | 6.954 | 6.873 | 6.929 | 1,080,385 | -0.14(-2.03%) |
Jun 17, 2005 | 7.060 | 7.091 | 7.039 | 7.073 | 918,038 | +0.08(+1.13%) |
Jun 16, 2005 | 6.983 | 6.994 | 6.956 | 6.994 | 784,158 | +0.06(+0.91%) |
Jun 15, 2005 | 6.936 | 6.965 | 6.844 | 6.931 | 979,864 | +0.10(+1.41%) |
Jun 14, 2005 | 6.792 | 6.859 | 6.788 | 6.835 | 521,734 | +0.04(+0.56%) |
Jun 13, 2005 | 6.767 | 6.817 | 6.740 | 6.797 | 1,160,002 | +0.01(+0.17%) |
Jun 10, 2005 | 6.853 | 6.857 | 6.765 | 6.785 | 1,015,447 | -0.06(-0.85%) |
Jun 09, 2005 | 6.821 | 6.862 | 6.781 | 6.844 | 724,556 | +0.02(+0.23%) |
Jun 08, 2005 | 6.880 | 6.916 | 6.799 | 6.828 | 3,987,064 | +0.00(+0.00%) |
Jun 07, 2005 | 6.846 | 6.871 | 6.815 | 6.828 | 987,425 | +0.02(+0.36%) |
Jun 06, 2005 | 6.808 | 6.808 | 6.758 | 6.803 | 279,325 | -0.01(-0.20%) |
Jun 03, 2005 | 6.862 | 6.884 | 6.801 | 6.817 | 468,359 | -0.07(-0.98%) |
Jun 02, 2005 | 6.839 | 6.902 | 6.835 | 6.884 | 636,489 | +0.01(+0.20%) |
Jun 01, 2005 | 6.810 | 6.891 | 6.801 | 6.871 | 4,670,256 | -0.00(-0.07%) |
May 31, 2005 | 6.880 | 6.909 | 6.850 | 6.875 | 978,974 | -0.13(-1.89%) |
May 27, 2005 | 6.956 | 7.021 | 6.952 | 7.008 | 439,004 | +0.03(+0.45%) |
May 26, 2005 | 6.927 | 6.997 | 6.918 | 6.976 | 979,419 | -0.03(-0.45%) |
May 25, 2005 | 7.044 | 7.048 | 6.979 | 7.008 | 854,434 | +0.01(+0.13%) |
May 24, 2005 | 6.907 | 7.012 | 6.907 | 6.999 | 1,473,132 | -0.05(-0.77%) |
May 23, 2005 | 7.037 | 7.075 | 7.008 | 7.053 | 676,520 | +0.00(+0.00%) |
May 20, 2005 | 6.999 | 7.055 | 6.988 | 7.053 | 1,040,799 | +0.01(+0.16%) |
May 19, 2005 | 7.030 | 7.055 | 7.001 | 7.042 | 1,007,441 | -0.04(-0.51%) |
May 18, 2005 | 6.963 | 7.116 | 6.943 | 7.078 | 1,374,834 | +0.09(+1.35%) |
May 17, 2005 | 6.913 | 6.990 | 6.900 | 6.983 | 540,860 | +0.02(+0.29%) |
May 16, 2005 | 6.904 | 6.963 | 6.904 | 6.963 | 452,792 | +0.16(+2.35%) |
May 13, 2005 | 6.830 | 6.880 | 6.790 | 6.803 | 829,526 | -0.02(-0.33%) |
May 12, 2005 | 6.850 | 6.893 | 6.826 | 6.826 | 477,255 | -0.02(-0.30%) |
May 11, 2005 | 6.844 | 6.857 | 6.794 | 6.846 | 599,571 | -0.01(-0.16%) |
May 10, 2005 | 6.875 | 6.891 | 6.821 | 6.857 | 394,970 | -0.08(-1.20%) |
May 09, 2005 | 6.891 | 6.945 | 6.882 | 6.940 | 326,473 | +0.05(+0.72%) |
May 06, 2005 | 6.940 | 6.952 | 6.859 | 6.891 | 271,764 | -0.02(-0.26%) |
May 05, 2005 | 6.958 | 6.985 | 6.857 | 6.909 | 836,198 | +0.00(+0.07%) |
May 04, 2005 | 6.790 | 6.911 | 6.790 | 6.904 | 741,903 | +0.21(+3.09%) |
May 03, 2005 | 6.677 | 6.729 | 6.666 | 6.698 | 397,194 | +0.02(+0.30%) |
May 02, 2005 | 6.666 | 6.698 | 6.623 | 6.677 | 545,308 | +0.01(+0.17%) |
Apr 29, 2005 | 6.646 | 6.675 | 6.572 | 6.666 | 1,099,067 | -0.04(-0.64%) |
Apr 28, 2005 | 6.821 | 6.821 | 6.707 | 6.709 | 1,075,048 | -0.17(-2.48%) |
Apr 27, 2005 | 6.675 | 6.907 | 6.648 | 6.880 | 2,986,295 | +0.08(+1.12%) |
Apr 26, 2005 | 6.810 | 6.877 | 6.779 | 6.803 | 1,039,465 | -0.09(-1.37%) |
Apr 25, 2005 | 6.895 | 6.918 | 6.868 | 6.898 | 1,325,018 | -0.02(-0.32%) |
Apr 22, 2005 | 6.990 | 6.994 | 6.889 | 6.920 | 833,974 | -0.03(-0.48%) |
Apr 21, 2005 | 6.949 | 6.967 | 6.882 | 6.954 | 1,075,493 | +0.20(+2.96%) |
Apr 20, 2005 | 6.821 | 6.844 | 6.745 | 6.754 | 913,146 | -0.02(-0.33%) |
Apr 19, 2005 | 6.749 | 6.790 | 6.718 | 6.776 | 644,495 | +0.03(+0.40%) |
Apr 18, 2005 | 6.727 | 6.767 | 6.700 | 6.749 | 1,091,060 | -0.07(-0.96%) |
Apr 15, 2005 | 6.821 | 6.898 | 6.788 | 6.815 | 929,603 | -0.12(-1.78%) |
Apr 14, 2005 | 7.003 | 7.028 | 6.920 | 6.938 | 747,241 | -0.02(-0.32%) |
Apr 13, 2005 | 6.983 | 7.028 | 6.954 | 6.961 | 636,934 | -0.05(-0.74%) |
Apr 12, 2005 | 6.961 | 7.026 | 6.907 | 7.012 | 3,061,464 | -0.04(-0.64%) |
Apr 11, 2005 | 7.080 | 7.093 | 7.030 | 7.057 | 939,833 | +0.04(+0.58%) |
Apr 08, 2005 | 7.028 | 7.060 | 6.983 | 7.017 | 1,866,323 | +0.03(+0.48%) |
Apr 07, 2005 | 6.967 | 6.985 | 6.925 | 6.983 | 1,151,107 | +0.23(+3.46%) |
Apr 06, 2005 | 6.725 | 6.783 | 6.722 | 6.749 | 477,255 | +0.01(+0.17%) |
Apr 05, 2005 | 6.718 | 6.743 | 6.702 | 6.738 | 820,630 | -0.02(-0.37%) |
Apr 04, 2005 | 6.736 | 6.783 | 6.693 | 6.763 | 1,131,091 | -0.11(-1.64%) |