Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 7.946 | 8.011 | 7.946 | 7.975 | 806,709 | +0.06(+0.81%) |
Jan 30, 2006 | 7.871 | 7.924 | 7.859 | 7.910 | 453,884 | -0.07(-0.90%) |
Jan 27, 2006 | 7.931 | 7.984 | 7.939 | 7.982 | 526,740 | +0.05(+0.67%) |
Jan 26, 2006 | 7.884 | 7.939 | 7.876 | 7.929 | 1,417,469 | +0.07(+0.87%) |
Jan 25, 2006 | 7.871 | 7.871 | 7.825 | 7.861 | 399,829 | +0.00(+0.00%) |
Jan 24, 2006 | 7.810 | 7.876 | 7.801 | 7.861 | 770,868 | +0.08(+1.04%) |
Jan 23, 2006 | 7.729 | 7.786 | 7.716 | 7.780 | 405,704 | +0.07(+0.91%) |
Jan 20, 2006 | 7.763 | 7.770 | 7.693 | 7.710 | 935,383 | -0.12(-1.47%) |
Jan 19, 2006 | 7.812 | 7.835 | 7.793 | 7.825 | 344,011 | +0.04(+0.51%) |
Jan 18, 2006 | 7.799 | 7.814 | 7.725 | 7.786 | 652,476 | -0.02(-0.31%) |
Jan 17, 2006 | 7.767 | 7.823 | 7.767 | 7.810 | 602,534 | -0.06(-0.77%) |
Jan 13, 2006 | 7.852 | 7.880 | 7.829 | 7.871 | 793,782 | -0.05(-0.60%) |
Jan 12, 2006 | 7.890 | 7.918 | 7.859 | 7.918 | 1,655,428 | +0.00(+0.00%) |
Jan 11, 2006 | 7.835 | 7.918 | 7.835 | 7.918 | 834,911 | +0.13(+1.68%) |
Jan 10, 2006 | 7.723 | 7.789 | 7.723 | 7.787 | 628,387 | +0.06(+0.73%) |
Jan 09, 2006 | 7.731 | 7.740 | 7.700 | 7.731 | 510,582 | -0.04(-0.46%) |
Jan 06, 2006 | 7.731 | 7.769 | 7.723 | 7.767 | 775,568 | +0.11(+1.38%) |
Jan 05, 2006 | 7.649 | 7.678 | 7.631 | 7.661 | 788,788 | -0.03(-0.34%) |
Jan 04, 2006 | 7.689 | 7.702 | 7.665 | 7.687 | 497,362 | -0.05(-0.59%) |
Jan 03, 2006 | 7.653 | 7.733 | 7.638 | 7.733 | 2,067,302 | +0.15(+1.92%) |
Dec 30, 2005 | 7.527 | 7.591 | 7.500 | 7.587 | 623,099 | -0.00(-0.02%) |
Dec 29, 2005 | 7.585 | 7.615 | 7.564 | 7.589 | 573,157 | -0.00(-0.05%) |
Dec 28, 2005 | 7.638 | 7.649 | 7.564 | 7.593 | 507,938 | +0.03(+0.43%) |
Dec 27, 2005 | 7.604 | 7.629 | 7.551 | 7.561 | 396,303 | -0.04(-0.47%) |
Dec 23, 2005 | 7.544 | 7.615 | 7.544 | 7.596 | 258,522 | +0.01(+0.17%) |
Dec 22, 2005 | 7.570 | 7.587 | 7.555 | 7.583 | 1,018,815 | +0.00(+0.03%) |
Dec 21, 2005 | 7.564 | 7.591 | 7.545 | 7.581 | 521,158 | +0.04(+0.48%) |
Dec 20, 2005 | 7.593 | 7.593 | 7.527 | 7.545 | 726,802 | -0.10(-1.31%) |
Dec 19, 2005 | 7.651 | 7.691 | 7.629 | 7.646 | 919,812 | -0.18(-2.27%) |
Dec 16, 2005 | 7.801 | 7.848 | 7.799 | 7.823 | 621,923 | +0.12(+1.55%) |
Dec 15, 2005 | 7.746 | 7.746 | 7.682 | 7.704 | 505,001 | -0.04(-0.51%) |
Dec 14, 2005 | 7.721 | 7.761 | 7.718 | 7.744 | 624,861 | +0.02(+0.32%) |
Dec 13, 2005 | 7.680 | 7.721 | 7.668 | 7.719 | 579,326 | +0.10(+1.37%) |
Dec 12, 2005 | 7.621 | 7.634 | 7.598 | 7.615 | 348,418 | +0.08(+1.00%) |
Dec 09, 2005 | 7.542 | 7.561 | 7.523 | 7.540 | 347,243 | +0.01(+0.08%) |
Dec 08, 2005 | 7.528 | 7.576 | 7.496 | 7.534 | 764,111 | +0.02(+0.28%) |
Dec 07, 2005 | 7.574 | 7.581 | 7.504 | 7.513 | 604,591 | +0.00(+0.00%) |
Dec 06, 2005 | 7.523 | 7.540 | 7.502 | 7.513 | 670,984 | -0.01(-0.15%) |
Dec 05, 2005 | 7.553 | 7.553 | 7.508 | 7.525 | 579,326 | -0.02(-0.28%) |
Dec 02, 2005 | 7.511 | 7.545 | 7.475 | 7.545 | 608,116 | +0.07(+0.96%) |
Dec 01, 2005 | 7.455 | 7.475 | 7.436 | 7.474 | 629,268 | +0.05(+0.71%) |
Nov 30, 2005 | 7.449 | 7.462 | 7.409 | 7.421 | 785,850 | +0.03(+0.44%) |
Nov 29, 2005 | 7.387 | 7.413 | 7.362 | 7.388 | 495,306 | -0.01(-0.15%) |
Nov 28, 2005 | 7.402 | 7.423 | 7.375 | 7.400 | 479,442 | +0.01(+0.08%) |
Nov 25, 2005 | 7.402 | 7.407 | 7.366 | 7.394 | 367,807 | -0.02(-0.26%) |
Nov 23, 2005 | 7.388 | 7.432 | 7.368 | 7.413 | 401,885 | +0.02(+0.20%) |
Nov 22, 2005 | 7.322 | 7.405 | 7.315 | 7.398 | 695,955 | +0.05(+0.69%) |
Nov 21, 2005 | 7.398 | 7.409 | 7.307 | 7.347 | 830,798 | -0.02(-0.31%) |
Nov 18, 2005 | 7.400 | 7.413 | 7.322 | 7.370 | 558,762 | -0.03(-0.41%) |
Nov 17, 2005 | 7.366 | 7.400 | 7.364 | 7.400 | 466,810 | +0.06(+0.88%) |
Nov 16, 2005 | 7.330 | 7.337 | 7.296 | 7.336 | 595,484 | -0.17(-2.32%) |
Nov 15, 2005 | 7.534 | 7.549 | 7.487 | 7.510 | 1,721,821 | -0.03(-0.38%) |
Nov 14, 2005 | 7.547 | 7.561 | 7.511 | 7.538 | 505,588 | +0.00(+0.02%) |
Nov 11, 2005 | 7.510 | 7.536 | 7.504 | 7.536 | 461,228 | +0.05(+0.68%) |
Nov 10, 2005 | 7.475 | 7.510 | 7.438 | 7.485 | 581,382 | +0.01(+0.10%) |
Nov 09, 2005 | 7.438 | 7.481 | 7.423 | 7.477 | 591,665 | +0.04(+0.48%) |
Nov 08, 2005 | 7.441 | 7.458 | 7.417 | 7.441 | 467,985 | -0.02(-0.33%) |
Nov 07, 2005 | 7.483 | 7.483 | 7.402 | 7.466 | 863,701 | -0.02(-0.20%) |
Nov 04, 2005 | 7.559 | 7.561 | 7.432 | 7.481 | 1,212,413 | -0.04(-0.55%) |
Nov 03, 2005 | 7.460 | 7.581 | 7.449 | 7.523 | 1,296,140 | -0.26(-3.40%) |
Nov 02, 2005 | 7.772 | 7.827 | 7.753 | 7.787 | 764,111 | +0.07(+0.88%) |
Nov 01, 2005 | 7.782 | 7.799 | 7.687 | 7.719 | 815,816 | +0.04(+0.54%) |
Oct 31, 2005 | 7.663 | 7.716 | 7.649 | 7.678 | 683,616 | +0.00(+0.02%) |
Oct 28, 2005 | 7.682 | 7.683 | 7.621 | 7.676 | 462,697 | +0.05(+0.64%) |
Oct 27, 2005 | 7.685 | 7.685 | 7.617 | 7.627 | 661,289 | -0.01(-0.17%) |
Oct 26, 2005 | 7.655 | 7.689 | 7.640 | 7.640 | 319,922 | +0.02(+0.20%) |
Oct 25, 2005 | 7.612 | 7.661 | 7.604 | 7.625 | 517,633 | -0.03(-0.44%) |
Oct 24, 2005 | 7.595 | 7.670 | 7.593 | 7.659 | 412,167 | +0.09(+1.22%) |
Oct 21, 2005 | 7.661 | 7.670 | 7.547 | 7.566 | 477,092 | -0.07(-0.87%) |
Oct 20, 2005 | 7.649 | 7.689 | 7.604 | 7.632 | 698,893 | -0.02(-0.20%) |
Oct 19, 2005 | 7.583 | 7.655 | 7.528 | 7.648 | 1,258,242 | -0.05(-0.66%) |
Oct 18, 2005 | 7.736 | 7.740 | 7.695 | 7.699 | 622,217 | -0.11(-1.40%) |
Oct 17, 2005 | 7.816 | 7.835 | 7.791 | 7.808 | 592,546 | -0.04(-0.48%) |
Oct 14, 2005 | 7.767 | 7.848 | 7.752 | 7.846 | 953,890 | +0.14(+1.82%) |
Oct 13, 2005 | 7.659 | 7.706 | 7.640 | 7.706 | 723,864 | +0.00(+0.05%) |
Oct 12, 2005 | 7.770 | 7.782 | 7.682 | 7.702 | 688,611 | -0.08(-1.07%) |
Oct 11, 2005 | 7.786 | 7.801 | 7.778 | 7.786 | 843,431 | +0.06(+0.81%) |
Oct 10, 2005 | 7.761 | 7.761 | 7.697 | 7.723 | 494,131 | -0.07(-0.87%) |
Oct 07, 2005 | 7.793 | 7.801 | 7.761 | 7.791 | 893,373 | +0.02(+0.27%) |
Oct 06, 2005 | 7.837 | 7.837 | 7.735 | 7.770 | 1,604,311 | -0.15(-1.89%) |
Oct 05, 2005 | 7.988 | 7.997 | 7.920 | 7.920 | 1,565,238 | -0.11(-1.41%) |
Oct 04, 2005 | 8.054 | 8.100 | 8.031 | 8.033 | 549,655 | +0.06(+0.71%) |
Oct 03, 2005 | 7.950 | 7.986 | 7.943 | 7.977 | 568,456 | -0.01(-0.10%) |
Sep 30, 2005 | 7.950 | 8.003 | 7.931 | 7.984 | 915,112 | -0.04(-0.47%) |
Sep 29, 2005 | 7.958 | 8.035 | 7.944 | 8.022 | 738,259 | +0.01(+0.07%) |
Sep 28, 2005 | 8.020 | 8.031 | 7.980 | 8.016 | 1,001,776 | +0.03(+0.33%) |
Sep 27, 2005 | 7.986 | 8.003 | 7.958 | 7.990 | 886,909 | -0.07(-0.84%) |
Sep 26, 2005 | 8.030 | 8.079 | 8.018 | 8.058 | 440,957 | +0.10(+1.21%) |
Sep 23, 2005 | 7.961 | 7.977 | 7.910 | 7.961 | 485,318 | +0.03(+0.41%) |
Sep 22, 2005 | 7.914 | 7.941 | 7.873 | 7.929 | 750,010 | -0.02(-0.19%) |
Sep 21, 2005 | 8.016 | 8.022 | 7.920 | 7.944 | 626,036 | -0.04(-0.52%) |
Sep 20, 2005 | 8.022 | 8.062 | 7.975 | 7.986 | 838,143 | -0.05(-0.64%) |
Sep 19, 2005 | 8.109 | 8.113 | 8.011 | 8.037 | 1,258,536 | +0.06(+0.81%) |
Sep 16, 2005 | 7.975 | 7.999 | 7.909 | 7.973 | 416,868 | +0.11(+1.37%) |
Sep 15, 2005 | 7.844 | 7.888 | 7.835 | 7.865 | 387,196 | -0.02(-0.29%) |
Sep 14, 2005 | 7.944 | 7.960 | 7.873 | 7.888 | 502,357 | -0.04(-0.52%) |
Sep 13, 2005 | 7.903 | 7.956 | 7.901 | 7.929 | 860,470 | +0.05(+0.62%) |
Sep 12, 2005 | 7.854 | 7.905 | 7.833 | 7.880 | 485,905 | -0.02(-0.22%) |
Sep 09, 2005 | 7.886 | 7.907 | 7.863 | 7.897 | 442,426 | +0.02(+0.24%) |
Sep 08, 2005 | 7.914 | 7.926 | 7.869 | 7.878 | 622,805 | -0.03(-0.41%) |
Sep 07, 2005 | 7.912 | 7.927 | 7.878 | 7.910 | 530,265 | +0.06(+0.75%) |
Sep 06, 2005 | 7.812 | 7.869 | 7.808 | 7.852 | 740,903 | +0.02(+0.27%) |
Sep 02, 2005 | 7.825 | 7.848 | 7.816 | 7.831 | 651,301 | +0.04(+0.51%) |
Sep 01, 2005 | 7.723 | 7.793 | 7.721 | 7.791 | 892,197 | +0.11(+1.38%) |
Aug 31, 2005 | 7.596 | 7.685 | 7.589 | 7.685 | 653,357 | +0.12(+1.55%) |
Aug 30, 2005 | 7.555 | 7.576 | 7.540 | 7.568 | 541,723 | -0.05(-0.65%) |
Aug 29, 2005 | 7.578 | 7.623 | 7.530 | 7.617 | 508,820 | +0.05(+0.73%) |
Aug 26, 2005 | 7.608 | 7.621 | 7.549 | 7.562 | 472,979 | -0.02(-0.27%) |
Aug 25, 2005 | 7.595 | 7.614 | 7.564 | 7.583 | 852,538 | -0.01(-0.12%) |
Aug 24, 2005 | 7.631 | 7.634 | 7.568 | 7.593 | 606,647 | -0.08(-1.06%) |
Aug 23, 2005 | 7.697 | 7.697 | 7.649 | 7.674 | 755,885 | -0.05(-0.61%) |
Aug 22, 2005 | 7.733 | 7.772 | 7.683 | 7.721 | 835,499 | +0.13(+1.77%) |
Aug 19, 2005 | 7.566 | 7.600 | 7.553 | 7.587 | 667,753 | +0.02(+0.30%) |
Aug 18, 2005 | 7.576 | 7.598 | 7.564 | 7.564 | 1,600,785 | -0.13(-1.65%) |
Aug 17, 2005 | 7.683 | 7.704 | 7.666 | 7.691 | 734,440 | +0.01(+0.07%) |
Aug 16, 2005 | 7.697 | 7.725 | 7.682 | 7.685 | 605,766 | -0.06(-0.83%) |
Aug 15, 2005 | 7.716 | 7.761 | 7.695 | 7.750 | 533,497 | -0.01(-0.15%) |
Aug 12, 2005 | 7.736 | 7.778 | 7.735 | 7.761 | 529,972 | -0.08(-1.01%) |
Aug 11, 2005 | 7.829 | 7.846 | 7.810 | 7.840 | 699,187 | +0.05(+0.66%) |
Aug 10, 2005 | 7.735 | 7.823 | 7.733 | 7.789 | 948,015 | +0.09(+1.13%) |
Aug 09, 2005 | 7.674 | 7.729 | 7.663 | 7.702 | 642,194 | -0.00(-0.05%) |
Aug 08, 2005 | 7.735 | 7.740 | 7.689 | 7.706 | 808,471 | -0.05(-0.63%) |
Aug 05, 2005 | 7.769 | 7.782 | 7.723 | 7.755 | 1,085,208 | +0.00(+0.05%) |
Aug 04, 2005 | 7.780 | 7.803 | 7.714 | 7.752 | 1,930,402 | +0.28(+3.72%) |
Aug 03, 2005 | 7.413 | 7.475 | 7.396 | 7.474 | 1,071,695 | +0.05(+0.66%) |
Aug 02, 2005 | 7.457 | 7.457 | 7.404 | 7.424 | 859,588 | -0.02(-0.20%) |
Aug 01, 2005 | 7.438 | 7.457 | 7.404 | 7.440 | 1,486,213 | +0.06(+0.79%) |
Jul 29, 2005 | 7.413 | 7.424 | 7.368 | 7.381 | 534,672 | -0.04(-0.54%) |
Jul 28, 2005 | 7.349 | 7.434 | 7.337 | 7.421 | 774,099 | +0.12(+1.68%) |
Jul 27, 2005 | 7.286 | 7.309 | 7.258 | 7.298 | 524,977 | -0.03(-0.36%) |
Jul 26, 2005 | 7.317 | 7.337 | 7.294 | 7.324 | 618,104 | +0.03(+0.41%) |
Jul 25, 2005 | 7.328 | 7.336 | 7.290 | 7.294 | 989,731 | -0.08(-1.10%) |
Jul 22, 2005 | 7.385 | 7.387 | 7.339 | 7.375 | 613,404 | -0.05(-0.74%) |
Jul 21, 2005 | 7.436 | 7.508 | 7.388 | 7.430 | 865,464 | -0.09(-1.16%) |
Jul 20, 2005 | 7.511 | 7.534 | 7.443 | 7.517 | 670,103 | +0.00(+0.05%) |
Jul 19, 2005 | 7.485 | 7.513 | 7.443 | 7.513 | 931,270 | +0.08(+1.02%) |
Jul 18, 2005 | 7.436 | 7.449 | 7.392 | 7.438 | 795,251 | +0.03(+0.43%) |
Jul 15, 2005 | 7.409 | 7.426 | 7.375 | 7.405 | 794,370 | +0.02(+0.33%) |
Jul 14, 2005 | 7.377 | 7.392 | 7.339 | 7.381 | 954,184 | +0.02(+0.23%) |
Jul 13, 2005 | 7.381 | 7.394 | 7.332 | 7.364 | 641,313 | -0.10(-1.29%) |
Jul 12, 2005 | 7.470 | 7.485 | 7.423 | 7.460 | 590,489 | +0.07(+0.95%) |
Jul 11, 2005 | 7.322 | 7.407 | 7.313 | 7.390 | 562,581 | +0.08(+1.09%) |
Jul 08, 2005 | 7.222 | 7.337 | 7.222 | 7.311 | 884,559 | +0.09(+1.28%) |
Jul 07, 2005 | 7.124 | 7.224 | 7.120 | 7.218 | 1,098,722 | -0.07(-0.96%) |
Jul 06, 2005 | 7.309 | 7.330 | 7.284 | 7.288 | 616,342 | -0.03(-0.41%) |
Jul 05, 2005 | 7.269 | 7.349 | 7.258 | 7.319 | 943,021 | -0.03(-0.41%) |
Jul 01, 2005 | 7.366 | 7.407 | 7.330 | 7.349 | 409,817 | +0.00(+0.03%) |
Jun 30, 2005 | 7.339 | 7.381 | 7.334 | 7.347 | 829,917 | +0.00(+0.00%) |
Jun 29, 2005 | 7.311 | 7.358 | 7.290 | 7.347 | 628,387 | -0.05(-0.64%) |
Jun 28, 2005 | 7.334 | 7.394 | 7.334 | 7.394 | 853,419 | +0.02(+0.31%) |
Jun 27, 2005 | 7.341 | 7.371 | 7.328 | 7.371 | 1,014,702 | +0.06(+0.85%) |
Jun 24, 2005 | 7.326 | 7.343 | 7.309 | 7.309 | 700,362 | -0.03(-0.44%) |
Jun 23, 2005 | 7.394 | 7.394 | 7.337 | 7.341 | 661,877 | -0.07(-0.97%) |
Jun 22, 2005 | 7.415 | 7.423 | 7.379 | 7.413 | 1,196,843 | -0.04(-0.48%) |
Jun 21, 2005 | 7.417 | 7.470 | 7.417 | 7.449 | 834,030 | +0.05(+0.61%) |
Jun 20, 2005 | 7.366 | 7.423 | 7.345 | 7.404 | 831,386 | -0.08(-1.11%) |
Jun 17, 2005 | 7.502 | 7.504 | 7.466 | 7.487 | 876,921 | +0.03(+0.43%) |
Jun 16, 2005 | 7.426 | 7.455 | 7.400 | 7.455 | 920,400 | +0.03(+0.41%) |
Jun 15, 2005 | 7.438 | 7.443 | 7.392 | 7.424 | 1,188,618 | -0.01(-0.15%) |
Jun 14, 2005 | 7.407 | 7.438 | 7.396 | 7.436 | 549,655 | +0.01(+0.15%) |
Jun 13, 2005 | 7.421 | 7.428 | 7.409 | 7.424 | 921,281 | +0.00(+0.05%) |
Jun 10, 2005 | 7.457 | 7.457 | 7.404 | 7.421 | 601,065 | -0.10(-1.28%) |
Jun 09, 2005 | 7.513 | 7.538 | 7.472 | 7.517 | 868,402 | -0.01(-0.08%) |
Jun 08, 2005 | 7.547 | 7.572 | 7.515 | 7.523 | 666,577 | -0.00(-0.05%) |
Jun 07, 2005 | 7.527 | 7.553 | 7.517 | 7.527 | 804,358 | +0.09(+1.25%) |
Jun 06, 2005 | 7.430 | 7.458 | 7.413 | 7.434 | 1,012,646 | -0.07(-0.96%) |
Jun 03, 2005 | 7.530 | 7.547 | 7.489 | 7.506 | 714,757 | -0.05(-0.65%) |
Jun 02, 2005 | 7.508 | 7.566 | 7.500 | 7.555 | 836,968 | +0.05(+0.73%) |
Jun 01, 2005 | 7.449 | 7.530 | 7.438 | 7.500 | 1,190,674 | +0.04(+0.48%) |
May 31, 2005 | 7.475 | 7.498 | 7.451 | 7.464 | 1,714,477 | -0.22(-2.88%) |
May 27, 2005 | 7.640 | 7.697 | 7.629 | 7.685 | 1,230,921 | +0.01(+0.10%) |
May 26, 2005 | 7.657 | 7.689 | 7.612 | 7.678 | 987,381 | +0.02(+0.25%) |
May 25, 2005 | 7.646 | 7.665 | 7.619 | 7.659 | 910,999 | -0.02(-0.27%) |
May 24, 2005 | 7.668 | 7.683 | 7.646 | 7.680 | 707,412 | -0.05(-0.71%) |
May 23, 2005 | 7.678 | 7.746 | 7.661 | 7.735 | 1,459,773 | +0.11(+1.46%) |
May 20, 2005 | 7.632 | 7.642 | 7.576 | 7.623 | 2,003,259 | +0.09(+1.26%) |
May 19, 2005 | 7.534 | 7.540 | 7.504 | 7.528 | 1,181,567 | -0.07(-0.87%) |
May 18, 2005 | 7.527 | 7.604 | 7.498 | 7.595 | 1,262,649 | -0.14(-1.76%) |
May 17, 2005 | 7.689 | 7.750 | 7.687 | 7.731 | 693,605 | +0.00(+0.05%) |
May 16, 2005 | 7.659 | 7.727 | 7.657 | 7.727 | 789,670 | +0.05(+0.71%) |
May 13, 2005 | 7.699 | 7.727 | 7.627 | 7.672 | 699,480 | -0.02(-0.30%) |
May 12, 2005 | 7.708 | 7.748 | 7.682 | 7.695 | 892,785 | -0.07(-0.88%) |
May 11, 2005 | 7.738 | 7.784 | 7.721 | 7.763 | 834,911 | +0.01(+0.12%) |
May 10, 2005 | 7.753 | 7.803 | 7.742 | 7.753 | 1,550,256 | -0.02(-0.32%) |
May 09, 2005 | 7.680 | 7.786 | 7.680 | 7.778 | 1,371,934 | +0.10(+1.26%) |
May 06, 2005 | 7.736 | 7.753 | 7.596 | 7.682 | 2,359,315 | +0.21(+2.78%) |
May 05, 2005 | 7.519 | 7.525 | 7.404 | 7.474 | 1,246,491 | +0.07(+0.89%) |
May 04, 2005 | 7.345 | 7.440 | 7.330 | 7.407 | 1,270,581 | +0.13(+1.82%) |
May 03, 2005 | 7.250 | 7.296 | 7.245 | 7.275 | 933,914 | +0.02(+0.29%) |
May 02, 2005 | 7.245 | 7.273 | 7.228 | 7.254 | 1,270,287 | +0.00(+0.00%) |
Apr 29, 2005 | 7.252 | 7.254 | 7.196 | 7.254 | 1,435,096 | +0.05(+0.68%) |
Apr 28, 2005 | 7.192 | 7.256 | 7.169 | 7.205 | 1,694,794 | -0.12(-1.68%) |
Apr 27, 2005 | 7.305 | 7.330 | 7.279 | 7.328 | 1,708,014 | -0.03(-0.44%) |
Apr 26, 2005 | 7.368 | 7.370 | 7.343 | 7.360 | 1,663,947 | -0.10(-1.29%) |
Apr 25, 2005 | 7.404 | 7.457 | 7.404 | 7.457 | 983,856 | +0.05(+0.72%) |
Apr 22, 2005 | 7.388 | 7.432 | 7.387 | 7.404 | 713,582 | -0.06(-0.81%) |
Apr 21, 2005 | 7.436 | 7.477 | 7.417 | 7.464 | 770,868 | +0.05(+0.61%) |
Apr 20, 2005 | 7.424 | 7.481 | 7.404 | 7.419 | 810,234 | -0.11(-1.43%) |
Apr 19, 2005 | 7.474 | 7.549 | 7.470 | 7.527 | 1,157,477 | +0.05(+0.73%) |
Apr 18, 2005 | 7.432 | 7.481 | 7.432 | 7.472 | 828,154 | -0.04(-0.50%) |
Apr 15, 2005 | 7.551 | 7.587 | 7.508 | 7.510 | 586,377 | -0.01(-0.13%) |
Apr 14, 2005 | 7.527 | 7.555 | 7.496 | 7.519 | 626,330 | -0.05(-0.67%) |
Apr 13, 2005 | 7.564 | 7.602 | 7.549 | 7.570 | 515,577 | -0.02(-0.25%) |
Apr 12, 2005 | 7.549 | 7.602 | 7.508 | 7.589 | 651,595 | -0.01(-0.12%) |
Apr 11, 2005 | 7.608 | 7.619 | 7.574 | 7.598 | 391,015 | +0.01(+0.12%) |
Apr 08, 2005 | 7.542 | 7.602 | 7.542 | 7.589 | 563,756 | +0.01(+0.10%) |
Apr 07, 2005 | 7.562 | 7.608 | 7.559 | 7.581 | 832,855 | +0.04(+0.48%) |
Apr 06, 2005 | 7.517 | 7.570 | 7.517 | 7.545 | 1,569,058 | +0.00(+0.05%) |
Apr 05, 2005 | 7.534 | 7.555 | 7.494 | 7.542 | 2,203,320 | +0.13(+1.73%) |
Apr 04, 2005 | 7.385 | 7.436 | 7.373 | 7.413 | 2,226,528 | -0.08(-1.01%) |
Apr 01, 2005 | 7.532 | 7.559 | 7.479 | 7.489 | 5,482,742 | -0.08(-1.00%) |
Mar 31, 2005 | 7.551 | 7.578 | 7.530 | 7.564 | 960,941 | -0.03(-0.45%) |
Mar 30, 2005 | 7.545 | 7.608 | 7.545 | 7.598 | 1,480,925 | +0.18(+2.40%) |
Mar 29, 2005 | 7.379 | 7.438 | 7.379 | 7.421 | 2,838,758 | +0.09(+1.26%) |
Mar 28, 2005 | 7.326 | 7.375 | 7.309 | 7.328 | 737,965 | -0.03(-0.44%) |
Mar 24, 2005 | 7.366 | 7.394 | 7.336 | 7.360 | 621,923 | +0.12(+1.65%) |
Mar 23, 2005 | 7.211 | 7.258 | 7.211 | 7.241 | 909,824 | +0.06(+0.79%) |
Mar 22, 2005 | 7.222 | 7.281 | 7.179 | 7.184 | 2,846,983 | -0.15(-2.04%) |
Mar 21, 2005 | 7.309 | 7.339 | 7.300 | 7.334 | 930,095 | -0.06(-0.79%) |
Mar 18, 2005 | 7.373 | 7.413 | 7.360 | 7.392 | 1,165,409 | -0.02(-0.33%) |
Mar 17, 2005 | 7.396 | 7.434 | 7.394 | 7.417 | 1,427,751 | +0.04(+0.54%) |
Mar 16, 2005 | 7.405 | 7.413 | 7.368 | 7.377 | 1,418,644 | +0.01(+0.13%) |
Mar 15, 2005 | 7.375 | 7.387 | 7.356 | 7.368 | 2,335,519 | -0.02(-0.23%) |
Mar 14, 2005 | 7.354 | 7.398 | 7.351 | 7.385 | 1,705,957 | -0.05(-0.69%) |
Mar 11, 2005 | 7.411 | 7.464 | 7.402 | 7.436 | 1,552,606 | +0.02(+0.23%) |
Mar 10, 2005 | 7.430 | 7.455 | 7.392 | 7.419 | 1,069,051 | +0.07(+1.00%) |
Mar 09, 2005 | 7.364 | 7.370 | 7.341 | 7.345 | 903,655 | -0.04(-0.54%) |
Mar 08, 2005 | 7.394 | 7.411 | 7.371 | 7.385 | 1,310,241 | +0.01(+0.10%) |
Mar 07, 2005 | 7.341 | 7.398 | 7.334 | 7.377 | 2,050,850 | -0.02(-0.33%) |
Mar 04, 2005 | 7.383 | 7.411 | 7.373 | 7.402 | 2,013,247 | +0.02(+0.31%) |
Mar 03, 2005 | 7.353 | 7.388 | 7.343 | 7.379 | 3,171,606 | -0.02(-0.23%) |
Mar 02, 2005 | 7.347 | 7.451 | 7.339 | 7.396 | 3,655,161 | -0.02(-0.25%) |
Mar 01, 2005 | 7.319 | 7.441 | 7.313 | 7.415 | 3,912,803 | +0.08(+1.03%) |
Feb 28, 2005 | 7.336 | 7.353 | 7.311 | 7.339 | 2,705,677 | -0.00(-0.05%) |
Feb 25, 2005 | 7.239 | 7.362 | 7.226 | 7.343 | 1,709,189 | +0.09(+1.28%) |
Feb 24, 2005 | 7.224 | 7.250 | 7.186 | 7.250 | 1,312,885 | -0.04(-0.49%) |
Feb 23, 2005 | 7.262 | 7.294 | 7.239 | 7.286 | 856,357 | +0.03(+0.36%) |
Feb 22, 2005 | 7.271 | 7.290 | 7.247 | 7.260 | 1,549,375 | -0.05(-0.72%) |
Feb 18, 2005 | 7.264 | 7.332 | 7.258 | 7.313 | 1,739,741 | +0.04(+0.60%) |
Feb 17, 2005 | 7.239 | 7.298 | 7.235 | 7.269 | 1,911,600 | +0.00(+0.00%) |
Feb 16, 2005 | 7.254 | 7.296 | 7.205 | 7.269 | 2,645,159 | -0.06(-0.85%) |
Feb 15, 2005 | 7.300 | 7.332 | 7.290 | 7.332 | 1,102,541 | -0.04(-0.56%) |
Feb 14, 2005 | 7.337 | 7.385 | 7.320 | 7.373 | 849,600 | +0.04(+0.49%) |
Feb 11, 2005 | 7.260 | 7.349 | 7.230 | 7.337 | 1,146,020 | -0.00(-0.05%) |
Feb 10, 2005 | 7.222 | 7.358 | 7.218 | 7.341 | 798,189 | +0.01(+0.18%) |
Feb 09, 2005 | 7.332 | 7.356 | 7.286 | 7.328 | 552,299 | -0.03(-0.41%) |
Feb 08, 2005 | 7.326 | 7.381 | 7.315 | 7.358 | 1,277,044 | -0.05(-0.66%) |
Feb 07, 2005 | 7.424 | 7.447 | 7.394 | 7.407 | 575,507 | -0.04(-0.53%) |
Feb 04, 2005 | 7.457 | 7.472 | 7.434 | 7.447 | 642,488 | -0.09(-1.20%) |
Feb 03, 2005 | 7.491 | 7.540 | 7.483 | 7.538 | 2,313,486 | -0.01(-0.08%) |
Feb 02, 2005 | 7.511 | 7.544 | 7.487 | 7.544 | 1,717,414 | +0.26(+3.61%) |