Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 7.818 | 7.818 | 7.765 | 7.765 | 579,165 | +0.00(+0.02%) |
Mar 30, 2006 | 7.735 | 7.784 | 7.735 | 7.763 | 669,081 | +0.12(+1.61%) |
Mar 29, 2006 | 7.600 | 7.657 | 7.600 | 7.640 | 804,249 | -0.02(-0.20%) |
Mar 28, 2006 | 7.695 | 7.723 | 7.638 | 7.655 | 1,023,750 | -0.05(-0.71%) |
Mar 27, 2006 | 7.672 | 7.710 | 7.672 | 7.710 | 1,182,131 | -0.06(-0.83%) |
Mar 24, 2006 | 7.765 | 7.801 | 7.755 | 7.774 | 407,854 | -0.02(-0.24%) |
Mar 23, 2006 | 7.859 | 7.869 | 7.752 | 7.793 | 786,030 | -0.05(-0.70%) |
Mar 22, 2006 | 7.797 | 7.861 | 7.797 | 7.848 | 828,638 | +0.09(+1.15%) |
Mar 21, 2006 | 7.780 | 7.810 | 7.750 | 7.759 | 1,155,098 | -0.12(-1.56%) |
Mar 20, 2006 | 7.878 | 7.892 | 7.848 | 7.882 | 621,184 | -0.04(-0.45%) |
Mar 17, 2006 | 7.922 | 7.931 | 7.875 | 7.918 | 426,366 | +0.02(+0.19%) |
Mar 16, 2006 | 7.867 | 7.929 | 7.861 | 7.903 | 577,696 | +0.00(+0.05%) |
Mar 15, 2006 | 7.878 | 7.901 | 7.839 | 7.899 | 643,223 | -0.01(-0.07%) |
Mar 14, 2006 | 7.825 | 7.924 | 7.820 | 7.905 | 876,828 | +0.06(+0.80%) |
Mar 13, 2006 | 7.842 | 7.880 | 7.831 | 7.842 | 800,135 | -0.06(-0.72%) |
Mar 10, 2006 | 7.858 | 7.920 | 7.841 | 7.899 | 790,438 | +0.03(+0.41%) |
Mar 09, 2006 | 7.850 | 7.901 | 7.850 | 7.867 | 439,295 | +0.01(+0.10%) |
Mar 08, 2006 | 7.854 | 7.890 | 7.835 | 7.859 | 361,427 | -0.03(-0.43%) |
Mar 07, 2006 | 7.844 | 7.922 | 7.839 | 7.893 | 1,126,301 | -0.00(-0.02%) |
Mar 06, 2006 | 7.867 | 7.922 | 7.848 | 7.895 | 468,386 | -0.05(-0.60%) |
Mar 03, 2006 | 7.909 | 7.963 | 7.907 | 7.943 | 630,293 | +0.02(+0.31%) |
Mar 02, 2006 | 7.903 | 7.929 | 7.875 | 7.918 | 570,056 | -0.05(-0.69%) |
Mar 01, 2006 | 8.030 | 8.037 | 7.963 | 7.973 | 1,165,970 | +0.12(+1.49%) |
Feb 28, 2006 | 7.918 | 7.876 | 7.841 | 7.856 | 843,036 | -0.06(-0.79%) |
Feb 27, 2006 | 7.876 | 7.943 | 7.876 | 7.918 | 665,849 | +0.03(+0.36%) |
Feb 24, 2006 | 7.899 | 7.916 | 7.876 | 7.890 | 482,196 | -0.04(-0.48%) |
Feb 23, 2006 | 7.931 | 7.943 | 7.899 | 7.927 | 674,370 | -0.04(-0.52%) |
Feb 22, 2006 | 7.903 | 7.979 | 7.903 | 7.969 | 1,001,418 | +0.05(+0.69%) |
Feb 21, 2006 | 7.918 | 7.943 | 7.903 | 7.914 | 653,213 | -0.03(-0.33%) |
Feb 17, 2006 | 7.882 | 7.969 | 7.878 | 7.941 | 729,613 | -0.02(-0.24%) |
Feb 16, 2006 | 7.882 | 7.960 | 7.869 | 7.960 | 882,705 | -0.03(-0.43%) |
Feb 15, 2006 | 7.986 | 8.049 | 7.956 | 7.994 | 627,355 | +0.02(+0.26%) |
Feb 14, 2006 | 7.888 | 7.980 | 7.876 | 7.973 | 721,973 | -0.02(-0.28%) |
Feb 13, 2006 | 7.956 | 8.024 | 7.948 | 7.996 | 633,526 | +0.01(+0.09%) |
Feb 10, 2006 | 8.009 | 8.014 | 7.946 | 7.988 | 808,950 | -0.09(-1.15%) |
Feb 09, 2006 | 8.092 | 8.111 | 8.050 | 8.081 | 593,269 | +0.14(+1.74%) |
Feb 08, 2006 | 7.918 | 7.969 | 7.901 | 7.943 | 527,154 | +0.04(+0.45%) |
Feb 07, 2006 | 7.876 | 7.927 | 7.873 | 7.907 | 489,836 | -0.02(-0.26%) |
Feb 06, 2006 | 7.948 | 7.967 | 7.901 | 7.927 | 555,657 | -0.05(-0.66%) |
Feb 03, 2006 | 7.954 | 8.016 | 7.935 | 7.980 | 419,020 | -0.04(-0.54%) |
Feb 02, 2006 | 8.098 | 8.115 | 8.016 | 8.024 | 465,447 | -0.07(-0.91%) |
Feb 01, 2006 | 8.120 | 8.145 | 8.069 | 8.098 | 874,183 | +0.12(+1.56%) |
Jan 31, 2006 | 7.945 | 8.009 | 7.945 | 7.973 | 806,893 | +0.06(+0.81%) |
Jan 30, 2006 | 7.869 | 7.922 | 7.858 | 7.909 | 453,987 | -0.07(-0.90%) |
Jan 27, 2006 | 7.929 | 7.982 | 7.937 | 7.980 | 526,861 | +0.05(+0.67%) |
Jan 26, 2006 | 7.882 | 7.937 | 7.875 | 7.927 | 1,417,794 | +0.07(+0.87%) |
Jan 25, 2006 | 7.869 | 7.869 | 7.824 | 7.859 | 399,920 | +0.00(+0.00%) |
Jan 24, 2006 | 7.808 | 7.875 | 7.799 | 7.859 | 771,044 | +0.08(+1.04%) |
Jan 23, 2006 | 7.727 | 7.784 | 7.714 | 7.778 | 405,797 | +0.07(+0.91%) |
Jan 20, 2006 | 7.761 | 7.769 | 7.691 | 7.708 | 935,597 | -0.12(-1.47%) |
Jan 19, 2006 | 7.810 | 7.833 | 7.791 | 7.824 | 344,090 | +0.04(+0.51%) |
Jan 18, 2006 | 7.797 | 7.812 | 7.723 | 7.784 | 652,626 | -0.02(-0.31%) |
Jan 17, 2006 | 7.765 | 7.822 | 7.765 | 7.808 | 602,672 | -0.06(-0.77%) |
Jan 13, 2006 | 7.850 | 7.878 | 7.827 | 7.869 | 793,964 | -0.05(-0.60%) |
Jan 12, 2006 | 7.888 | 7.916 | 7.858 | 7.916 | 1,655,807 | +0.00(+0.00%) |
Jan 11, 2006 | 7.833 | 7.916 | 7.833 | 7.916 | 835,102 | +0.13(+1.68%) |
Jan 10, 2006 | 7.721 | 7.788 | 7.721 | 7.786 | 628,530 | +0.06(+0.73%) |
Jan 09, 2006 | 7.729 | 7.738 | 7.699 | 7.729 | 510,699 | -0.04(-0.46%) |
Jan 06, 2006 | 7.729 | 7.767 | 7.721 | 7.765 | 775,746 | +0.11(+1.38%) |
Jan 05, 2006 | 7.648 | 7.676 | 7.629 | 7.659 | 788,969 | -0.03(-0.34%) |
Jan 04, 2006 | 7.687 | 7.701 | 7.663 | 7.686 | 497,476 | -0.05(-0.59%) |
Jan 03, 2006 | 7.651 | 7.731 | 7.636 | 7.731 | 2,067,775 | +0.15(+1.92%) |
Dec 30, 2005 | 7.525 | 7.589 | 7.498 | 7.585 | 623,241 | -0.00(-0.02%) |
Dec 29, 2005 | 7.583 | 7.614 | 7.563 | 7.587 | 573,288 | -0.00(-0.05%) |
Dec 28, 2005 | 7.636 | 7.648 | 7.563 | 7.591 | 508,055 | +0.03(+0.43%) |
Dec 27, 2005 | 7.602 | 7.627 | 7.549 | 7.559 | 396,394 | -0.04(-0.47%) |
Dec 23, 2005 | 7.542 | 7.614 | 7.542 | 7.595 | 258,582 | +0.01(+0.17%) |
Dec 22, 2005 | 7.568 | 7.585 | 7.553 | 7.582 | 1,019,048 | +0.00(+0.03%) |
Dec 21, 2005 | 7.563 | 7.589 | 7.544 | 7.580 | 521,278 | +0.04(+0.48%) |
Dec 20, 2005 | 7.591 | 7.591 | 7.525 | 7.544 | 726,968 | -0.10(-1.31%) |
Dec 19, 2005 | 7.650 | 7.689 | 7.627 | 7.644 | 920,023 | -0.18(-2.27%) |
Dec 16, 2005 | 7.799 | 7.846 | 7.797 | 7.822 | 622,066 | +0.12(+1.55%) |
Dec 15, 2005 | 7.744 | 7.744 | 7.680 | 7.703 | 505,116 | -0.04(-0.51%) |
Dec 14, 2005 | 7.720 | 7.759 | 7.716 | 7.742 | 625,004 | +0.02(+0.32%) |
Dec 13, 2005 | 7.678 | 7.720 | 7.667 | 7.718 | 579,459 | +0.10(+1.37%) |
Dec 12, 2005 | 7.619 | 7.633 | 7.597 | 7.614 | 348,498 | +0.08(+1.00%) |
Dec 09, 2005 | 7.540 | 7.559 | 7.521 | 7.538 | 347,322 | +0.01(+0.08%) |
Dec 08, 2005 | 7.527 | 7.574 | 7.495 | 7.532 | 764,286 | +0.02(+0.28%) |
Dec 07, 2005 | 7.572 | 7.580 | 7.502 | 7.512 | 604,729 | +0.00(+0.00%) |
Dec 06, 2005 | 7.521 | 7.538 | 7.500 | 7.512 | 671,138 | -0.01(-0.15%) |
Dec 05, 2005 | 7.551 | 7.551 | 7.506 | 7.523 | 579,459 | -0.02(-0.28%) |
Dec 02, 2005 | 7.510 | 7.544 | 7.474 | 7.544 | 608,255 | +0.07(+0.96%) |
Dec 01, 2005 | 7.453 | 7.474 | 7.434 | 7.472 | 629,412 | +0.05(+0.71%) |
Nov 30, 2005 | 7.447 | 7.461 | 7.408 | 7.419 | 786,030 | +0.03(+0.43%) |
Nov 29, 2005 | 7.385 | 7.411 | 7.360 | 7.387 | 495,419 | -0.01(-0.15%) |
Nov 28, 2005 | 7.400 | 7.421 | 7.374 | 7.398 | 479,552 | +0.01(+0.08%) |
Nov 25, 2005 | 7.400 | 7.406 | 7.364 | 7.392 | 367,891 | -0.02(-0.26%) |
Nov 23, 2005 | 7.387 | 7.430 | 7.366 | 7.411 | 401,977 | +0.02(+0.20%) |
Nov 22, 2005 | 7.321 | 7.404 | 7.313 | 7.396 | 696,114 | +0.05(+0.70%) |
Nov 21, 2005 | 7.396 | 7.408 | 7.305 | 7.345 | 830,988 | -0.02(-0.31%) |
Nov 18, 2005 | 7.398 | 7.411 | 7.321 | 7.368 | 558,890 | -0.03(-0.41%) |
Nov 17, 2005 | 7.364 | 7.398 | 7.362 | 7.398 | 466,917 | +0.06(+0.88%) |
Nov 16, 2005 | 7.328 | 7.336 | 7.294 | 7.334 | 595,620 | -0.17(-2.32%) |
Nov 15, 2005 | 7.532 | 7.547 | 7.485 | 7.508 | 1,722,215 | -0.03(-0.38%) |
Nov 14, 2005 | 7.546 | 7.559 | 7.510 | 7.536 | 505,704 | +0.00(+0.02%) |
Nov 11, 2005 | 7.508 | 7.534 | 7.502 | 7.534 | 461,334 | +0.05(+0.68%) |
Nov 10, 2005 | 7.474 | 7.508 | 7.436 | 7.483 | 581,515 | +0.01(+0.10%) |
Nov 09, 2005 | 7.436 | 7.479 | 7.421 | 7.476 | 591,800 | +0.04(+0.48%) |
Nov 08, 2005 | 7.440 | 7.457 | 7.415 | 7.440 | 468,092 | -0.02(-0.33%) |
Nov 07, 2005 | 7.481 | 7.481 | 7.400 | 7.464 | 863,899 | -0.02(-0.20%) |
Nov 04, 2005 | 7.557 | 7.559 | 7.430 | 7.479 | 1,212,691 | -0.04(-0.55%) |
Nov 03, 2005 | 7.459 | 7.580 | 7.447 | 7.521 | 1,296,436 | -0.26(-3.40%) |
Nov 02, 2005 | 7.771 | 7.825 | 7.752 | 7.786 | 764,286 | +0.07(+0.88%) |
Nov 01, 2005 | 7.780 | 7.797 | 7.685 | 7.718 | 816,002 | +0.04(+0.54%) |
Oct 31, 2005 | 7.661 | 7.714 | 7.648 | 7.676 | 683,773 | +0.00(+0.02%) |
Oct 28, 2005 | 7.680 | 7.682 | 7.619 | 7.674 | 462,803 | +0.05(+0.64%) |
Oct 27, 2005 | 7.684 | 7.684 | 7.616 | 7.625 | 661,441 | -0.01(-0.17%) |
Oct 26, 2005 | 7.653 | 7.687 | 7.638 | 7.638 | 319,995 | +0.02(+0.20%) |
Oct 25, 2005 | 7.610 | 7.659 | 7.602 | 7.623 | 517,751 | -0.03(-0.44%) |
Oct 24, 2005 | 7.593 | 7.668 | 7.591 | 7.657 | 412,262 | +0.09(+1.22%) |
Oct 21, 2005 | 7.659 | 7.668 | 7.546 | 7.565 | 477,201 | -0.07(-0.87%) |
Oct 20, 2005 | 7.648 | 7.687 | 7.602 | 7.631 | 699,053 | -0.02(-0.20%) |
Oct 19, 2005 | 7.582 | 7.653 | 7.527 | 7.646 | 1,258,531 | -0.05(-0.66%) |
Oct 18, 2005 | 7.735 | 7.738 | 7.693 | 7.697 | 622,360 | -0.11(-1.40%) |
Oct 17, 2005 | 7.814 | 7.833 | 7.789 | 7.807 | 592,682 | -0.04(-0.48%) |
Oct 14, 2005 | 7.765 | 7.846 | 7.750 | 7.844 | 954,109 | +0.14(+1.82%) |
Oct 13, 2005 | 7.657 | 7.704 | 7.638 | 7.704 | 724,030 | +0.00(+0.05%) |
Oct 12, 2005 | 7.769 | 7.780 | 7.680 | 7.701 | 688,768 | -0.08(-1.07%) |
Oct 11, 2005 | 7.784 | 7.799 | 7.776 | 7.784 | 843,624 | +0.06(+0.81%) |
Oct 10, 2005 | 7.759 | 7.759 | 7.695 | 7.721 | 494,244 | -0.07(-0.87%) |
Oct 07, 2005 | 7.791 | 7.799 | 7.759 | 7.789 | 893,577 | +0.02(+0.27%) |
Oct 06, 2005 | 7.835 | 7.835 | 7.733 | 7.769 | 1,604,678 | -0.15(-1.89%) |
Oct 05, 2005 | 7.986 | 7.996 | 7.918 | 7.918 | 1,565,597 | -0.11(-1.41%) |
Oct 04, 2005 | 8.052 | 8.098 | 8.030 | 8.031 | 549,780 | +0.06(+0.71%) |
Oct 03, 2005 | 7.948 | 7.984 | 7.941 | 7.975 | 568,586 | -0.01(-0.10%) |
Sep 30, 2005 | 7.948 | 8.001 | 7.929 | 7.982 | 915,322 | -0.04(-0.47%) |
Sep 29, 2005 | 7.956 | 8.033 | 7.943 | 8.020 | 738,428 | +0.01(+0.07%) |
Sep 28, 2005 | 8.018 | 8.030 | 7.979 | 8.014 | 1,002,005 | +0.03(+0.33%) |
Sep 27, 2005 | 7.984 | 8.001 | 7.956 | 7.988 | 887,113 | -0.07(-0.84%) |
Sep 26, 2005 | 8.028 | 8.077 | 8.016 | 8.056 | 441,058 | +0.10(+1.21%) |
Sep 23, 2005 | 7.960 | 7.975 | 7.909 | 7.960 | 485,429 | +0.03(+0.41%) |
Sep 22, 2005 | 7.912 | 7.939 | 7.871 | 7.927 | 750,182 | -0.02(-0.19%) |
Sep 21, 2005 | 8.014 | 8.020 | 7.918 | 7.943 | 626,180 | -0.04(-0.52%) |
Sep 20, 2005 | 8.020 | 8.060 | 7.973 | 7.984 | 838,335 | -0.05(-0.64%) |
Sep 19, 2005 | 8.107 | 8.111 | 8.009 | 8.035 | 1,258,824 | +0.06(+0.81%) |
Sep 16, 2005 | 7.973 | 7.997 | 7.907 | 7.971 | 416,963 | +0.11(+1.37%) |
Sep 15, 2005 | 7.842 | 7.886 | 7.833 | 7.863 | 387,285 | -0.02(-0.29%) |
Sep 14, 2005 | 7.943 | 7.958 | 7.871 | 7.886 | 502,472 | -0.04(-0.52%) |
Sep 13, 2005 | 7.901 | 7.954 | 7.899 | 7.927 | 860,667 | +0.05(+0.62%) |
Sep 12, 2005 | 7.852 | 7.903 | 7.831 | 7.878 | 486,016 | -0.02(-0.22%) |
Sep 09, 2005 | 7.884 | 7.905 | 7.861 | 7.895 | 442,528 | +0.02(+0.24%) |
Sep 08, 2005 | 7.912 | 7.924 | 7.867 | 7.876 | 622,947 | -0.03(-0.41%) |
Sep 07, 2005 | 7.910 | 7.926 | 7.876 | 7.909 | 530,387 | +0.06(+0.75%) |
Sep 06, 2005 | 7.810 | 7.867 | 7.807 | 7.850 | 741,072 | +0.02(+0.27%) |
Sep 02, 2005 | 7.824 | 7.846 | 7.814 | 7.829 | 651,450 | +0.04(+0.51%) |
Sep 01, 2005 | 7.721 | 7.791 | 7.720 | 7.789 | 892,402 | +0.11(+1.38%) |
Aug 31, 2005 | 7.595 | 7.684 | 7.587 | 7.684 | 653,507 | +0.12(+1.55%) |
Aug 30, 2005 | 7.553 | 7.574 | 7.538 | 7.566 | 541,847 | -0.05(-0.65%) |
Aug 29, 2005 | 7.576 | 7.621 | 7.529 | 7.616 | 508,936 | +0.05(+0.73%) |
Aug 26, 2005 | 7.606 | 7.619 | 7.547 | 7.561 | 473,087 | -0.02(-0.27%) |
Aug 25, 2005 | 7.593 | 7.612 | 7.563 | 7.582 | 852,733 | -0.01(-0.12%) |
Aug 24, 2005 | 7.629 | 7.633 | 7.566 | 7.591 | 606,786 | -0.08(-1.06%) |
Aug 23, 2005 | 7.695 | 7.695 | 7.648 | 7.672 | 756,058 | -0.05(-0.61%) |
Aug 22, 2005 | 7.731 | 7.771 | 7.682 | 7.720 | 835,690 | +0.13(+1.77%) |
Aug 19, 2005 | 7.565 | 7.599 | 7.551 | 7.585 | 667,905 | +0.02(+0.30%) |
Aug 18, 2005 | 7.574 | 7.597 | 7.563 | 7.563 | 1,601,152 | -0.13(-1.65%) |
Aug 17, 2005 | 7.682 | 7.703 | 7.665 | 7.689 | 734,608 | +0.01(+0.07%) |
Aug 16, 2005 | 7.695 | 7.723 | 7.680 | 7.684 | 605,904 | -0.06(-0.83%) |
Aug 15, 2005 | 7.714 | 7.759 | 7.693 | 7.748 | 533,619 | -0.01(-0.15%) |
Aug 12, 2005 | 7.735 | 7.776 | 7.733 | 7.759 | 530,093 | -0.08(-1.01%) |
Aug 11, 2005 | 7.827 | 7.844 | 7.808 | 7.839 | 699,347 | +0.05(+0.66%) |
Aug 10, 2005 | 7.733 | 7.822 | 7.731 | 7.788 | 948,232 | +0.09(+1.13%) |
Aug 09, 2005 | 7.672 | 7.727 | 7.661 | 7.701 | 642,341 | -0.00(-0.05%) |
Aug 08, 2005 | 7.733 | 7.738 | 7.687 | 7.704 | 808,656 | -0.05(-0.63%) |
Aug 05, 2005 | 7.767 | 7.780 | 7.721 | 7.754 | 1,085,457 | +0.00(+0.05%) |
Aug 04, 2005 | 7.778 | 7.801 | 7.712 | 7.750 | 1,930,844 | +0.28(+3.72%) |
Aug 03, 2005 | 7.411 | 7.474 | 7.394 | 7.472 | 1,071,940 | +0.05(+0.66%) |
Aug 02, 2005 | 7.455 | 7.455 | 7.402 | 7.423 | 859,785 | -0.02(-0.20%) |
Aug 01, 2005 | 7.436 | 7.455 | 7.402 | 7.438 | 1,486,553 | +0.06(+0.79%) |
Jul 29, 2005 | 7.411 | 7.423 | 7.366 | 7.379 | 534,794 | -0.04(-0.54%) |
Jul 28, 2005 | 7.347 | 7.432 | 7.336 | 7.419 | 774,277 | +0.12(+1.68%) |
Jul 27, 2005 | 7.285 | 7.307 | 7.256 | 7.296 | 525,098 | -0.03(-0.36%) |
Jul 26, 2005 | 7.315 | 7.336 | 7.292 | 7.323 | 618,246 | +0.03(+0.41%) |
Jul 25, 2005 | 7.326 | 7.334 | 7.288 | 7.292 | 989,958 | -0.08(-1.10%) |
Jul 22, 2005 | 7.383 | 7.385 | 7.338 | 7.374 | 613,544 | -0.05(-0.74%) |
Jul 21, 2005 | 7.434 | 7.506 | 7.387 | 7.428 | 865,662 | -0.09(-1.16%) |
Jul 20, 2005 | 7.510 | 7.532 | 7.442 | 7.515 | 670,256 | +0.00(+0.05%) |
Jul 19, 2005 | 7.483 | 7.512 | 7.442 | 7.512 | 931,483 | +0.08(+1.02%) |
Jul 18, 2005 | 7.434 | 7.447 | 7.391 | 7.436 | 795,433 | +0.03(+0.43%) |
Jul 15, 2005 | 7.408 | 7.425 | 7.374 | 7.404 | 794,552 | +0.02(+0.33%) |
Jul 14, 2005 | 7.375 | 7.391 | 7.338 | 7.379 | 954,403 | +0.02(+0.23%) |
Jul 13, 2005 | 7.379 | 7.392 | 7.330 | 7.362 | 641,460 | -0.10(-1.29%) |
Jul 12, 2005 | 7.468 | 7.483 | 7.421 | 7.459 | 590,625 | +0.07(+0.95%) |
Jul 11, 2005 | 7.321 | 7.406 | 7.311 | 7.389 | 562,710 | +0.08(+1.09%) |
Jul 08, 2005 | 7.220 | 7.336 | 7.220 | 7.309 | 884,762 | +0.09(+1.28%) |
Jul 07, 2005 | 7.122 | 7.222 | 7.118 | 7.217 | 1,098,974 | -0.07(-0.96%) |
Jul 06, 2005 | 7.307 | 7.328 | 7.283 | 7.287 | 616,483 | -0.03(-0.41%) |
Jul 05, 2005 | 7.268 | 7.347 | 7.256 | 7.317 | 943,237 | -0.03(-0.41%) |
Jul 01, 2005 | 7.364 | 7.406 | 7.328 | 7.347 | 409,911 | +0.00(+0.03%) |
Jun 30, 2005 | 7.338 | 7.379 | 7.332 | 7.345 | 830,107 | +0.00(+0.00%) |
Jun 29, 2005 | 7.309 | 7.357 | 7.288 | 7.345 | 628,530 | -0.05(-0.64%) |
Jun 28, 2005 | 7.332 | 7.392 | 7.332 | 7.392 | 853,614 | +0.02(+0.31%) |
Jun 27, 2005 | 7.340 | 7.370 | 7.326 | 7.370 | 1,014,934 | +0.06(+0.85%) |
Jun 24, 2005 | 7.324 | 7.341 | 7.307 | 7.307 | 700,522 | -0.03(-0.44%) |
Jun 23, 2005 | 7.392 | 7.392 | 7.336 | 7.340 | 662,029 | -0.07(-0.97%) |
Jun 22, 2005 | 7.413 | 7.421 | 7.377 | 7.411 | 1,197,117 | -0.04(-0.48%) |
Jun 21, 2005 | 7.415 | 7.468 | 7.415 | 7.447 | 834,221 | +0.05(+0.61%) |
Jun 20, 2005 | 7.364 | 7.421 | 7.343 | 7.402 | 831,576 | -0.08(-1.11%) |
Jun 17, 2005 | 7.500 | 7.502 | 7.464 | 7.485 | 877,122 | +0.03(+0.43%) |
Jun 16, 2005 | 7.425 | 7.453 | 7.399 | 7.453 | 920,611 | +0.03(+0.41%) |
Jun 15, 2005 | 7.436 | 7.442 | 7.391 | 7.423 | 1,188,890 | -0.01(-0.15%) |
Jun 14, 2005 | 7.406 | 7.436 | 7.394 | 7.434 | 549,780 | +0.01(+0.15%) |
Jun 13, 2005 | 7.419 | 7.426 | 7.408 | 7.423 | 921,492 | +0.00(+0.05%) |
Jun 10, 2005 | 7.455 | 7.455 | 7.402 | 7.419 | 601,203 | -0.10(-1.28%) |
Jun 09, 2005 | 7.512 | 7.536 | 7.470 | 7.515 | 868,600 | -0.01(-0.08%) |
Jun 08, 2005 | 7.546 | 7.570 | 7.513 | 7.521 | 666,730 | -0.00(-0.05%) |
Jun 07, 2005 | 7.525 | 7.551 | 7.515 | 7.525 | 804,543 | +0.09(+1.25%) |
Jun 06, 2005 | 7.428 | 7.457 | 7.411 | 7.432 | 1,012,878 | -0.07(-0.96%) |
Jun 03, 2005 | 7.529 | 7.546 | 7.487 | 7.504 | 714,920 | -0.05(-0.65%) |
Jun 02, 2005 | 7.506 | 7.565 | 7.498 | 7.553 | 837,159 | +0.05(+0.73%) |
Jun 01, 2005 | 7.447 | 7.529 | 7.436 | 7.498 | 1,190,947 | +0.04(+0.48%) |
May 31, 2005 | 7.474 | 7.496 | 7.449 | 7.462 | 1,714,869 | -0.22(-2.88%) |
May 27, 2005 | 7.638 | 7.695 | 7.627 | 7.684 | 1,231,203 | +0.01(+0.10%) |
May 26, 2005 | 7.655 | 7.687 | 7.610 | 7.676 | 987,607 | +0.02(+0.25%) |
May 25, 2005 | 7.644 | 7.663 | 7.617 | 7.657 | 911,208 | -0.02(-0.27%) |
May 24, 2005 | 7.667 | 7.682 | 7.644 | 7.678 | 707,574 | -0.05(-0.71%) |
May 23, 2005 | 7.676 | 7.744 | 7.659 | 7.733 | 1,460,107 | +0.11(+1.46%) |
May 20, 2005 | 7.631 | 7.640 | 7.574 | 7.621 | 2,003,717 | +0.09(+1.26%) |
May 19, 2005 | 7.532 | 7.538 | 7.502 | 7.527 | 1,181,837 | -0.07(-0.87%) |
May 18, 2005 | 7.525 | 7.602 | 7.496 | 7.593 | 1,262,938 | -0.14(-1.76%) |
May 17, 2005 | 7.687 | 7.748 | 7.685 | 7.729 | 693,764 | +0.00(+0.05%) |
May 16, 2005 | 7.657 | 7.725 | 7.655 | 7.725 | 789,850 | +0.05(+0.71%) |
May 13, 2005 | 7.697 | 7.725 | 7.625 | 7.670 | 699,641 | -0.02(-0.30%) |
May 12, 2005 | 7.706 | 7.746 | 7.680 | 7.693 | 892,989 | -0.07(-0.88%) |
May 11, 2005 | 7.737 | 7.782 | 7.720 | 7.761 | 835,102 | +0.01(+0.12%) |
May 10, 2005 | 7.752 | 7.801 | 7.740 | 7.752 | 1,550,611 | -0.02(-0.32%) |
May 09, 2005 | 7.678 | 7.784 | 7.678 | 7.776 | 1,372,248 | +0.10(+1.26%) |
May 06, 2005 | 7.735 | 7.752 | 7.595 | 7.680 | 2,359,855 | +0.21(+2.78%) |
May 05, 2005 | 7.517 | 7.523 | 7.402 | 7.472 | 1,246,777 | +0.07(+0.89%) |
May 04, 2005 | 7.343 | 7.438 | 7.328 | 7.406 | 1,270,872 | +0.13(+1.82%) |
May 03, 2005 | 7.249 | 7.294 | 7.243 | 7.273 | 934,127 | +0.02(+0.29%) |
May 02, 2005 | 7.243 | 7.271 | 7.226 | 7.253 | 1,270,578 | +0.00(+0.00%) |
Apr 29, 2005 | 7.251 | 7.253 | 7.194 | 7.253 | 1,435,424 | +0.05(+0.68%) |
Apr 28, 2005 | 7.190 | 7.254 | 7.167 | 7.203 | 1,695,182 | -0.12(-1.68%) |
Apr 27, 2005 | 7.304 | 7.328 | 7.277 | 7.326 | 1,708,405 | -0.03(-0.44%) |
Apr 26, 2005 | 7.366 | 7.368 | 7.341 | 7.358 | 1,664,328 | -0.10(-1.29%) |
Apr 25, 2005 | 7.402 | 7.455 | 7.402 | 7.455 | 984,081 | +0.05(+0.72%) |
Apr 22, 2005 | 7.387 | 7.430 | 7.385 | 7.402 | 713,745 | -0.06(-0.81%) |
Apr 21, 2005 | 7.434 | 7.476 | 7.415 | 7.462 | 771,044 | +0.05(+0.61%) |
Apr 20, 2005 | 7.423 | 7.479 | 7.402 | 7.417 | 810,419 | -0.11(-1.43%) |
Apr 19, 2005 | 7.472 | 7.547 | 7.468 | 7.525 | 1,157,742 | +0.05(+0.73%) |
Apr 18, 2005 | 7.430 | 7.479 | 7.430 | 7.470 | 828,344 | -0.04(-0.50%) |
Apr 15, 2005 | 7.549 | 7.585 | 7.506 | 7.508 | 586,511 | -0.01(-0.13%) |
Apr 14, 2005 | 7.525 | 7.553 | 7.495 | 7.517 | 626,474 | -0.05(-0.67%) |
Apr 13, 2005 | 7.563 | 7.600 | 7.547 | 7.568 | 515,695 | -0.02(-0.25%) |
Apr 12, 2005 | 7.547 | 7.600 | 7.506 | 7.587 | 651,744 | -0.01(-0.12%) |
Apr 11, 2005 | 7.606 | 7.617 | 7.572 | 7.597 | 391,105 | +0.01(+0.12%) |
Apr 08, 2005 | 7.540 | 7.600 | 7.540 | 7.587 | 563,885 | +0.01(+0.10%) |
Apr 07, 2005 | 7.561 | 7.606 | 7.557 | 7.580 | 833,045 | +0.04(+0.48%) |
Apr 06, 2005 | 7.515 | 7.568 | 7.515 | 7.544 | 1,569,417 | +0.00(+0.05%) |
Apr 05, 2005 | 7.532 | 7.553 | 7.493 | 7.540 | 2,203,825 | +0.13(+1.73%) |
Apr 04, 2005 | 7.383 | 7.434 | 7.372 | 7.411 | 2,227,038 | -0.08(-1.01%) |