Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.91 | 13.97 | 13.85 | 13.91 | 545,738 | +0.09(+0.63%) |
May 30, 2006 | 14.05 | 14.06 | 13.83 | 13.83 | 877,518 | -0.29(-2.06%) |
May 26, 2006 | 14.08 | 14.16 | 13.97 | 14.12 | 1,593,516 | +0.29(+2.10%) |
May 25, 2006 | 13.77 | 13.83 | 13.66 | 13.83 | 513,369 | +6.19(+80.96%) |
May 24, 2006 | 7.670 | 7.680 | 7.558 | 7.641 | 746,360 | -0.10(-1.31%) |
May 23, 2006 | 7.752 | 7.821 | 7.739 | 7.743 | 973,006 | +0.08(+1.02%) |
May 22, 2006 | 7.661 | 7.682 | 7.600 | 7.664 | 579,434 | +0.03(+0.45%) |
May 19, 2006 | 7.561 | 7.630 | 7.529 | 7.630 | 1,623,231 | -0.07(-0.92%) |
May 18, 2006 | 7.699 | 7.746 | 7.638 | 7.701 | 1,868,813 | +0.03(+0.42%) |
May 17, 2006 | 7.723 | 7.760 | 7.590 | 7.668 | 2,256,268 | -0.33(-4.12%) |
May 16, 2006 | 7.971 | 8.013 | 7.952 | 7.998 | 1,277,435 | +0.01(+0.14%) |
May 15, 2006 | 7.914 | 8.000 | 7.905 | 7.987 | 1,266,656 | -0.02(-0.29%) |
May 12, 2006 | 8.053 | 8.084 | 8.004 | 8.010 | 1,651,780 | -0.05(-0.59%) |
May 11, 2006 | 8.105 | 8.116 | 8.052 | 8.057 | 2,810,066 | +0.01(+0.17%) |
May 10, 2006 | 7.990 | 8.055 | 7.990 | 8.044 | 2,445,043 | +0.07(+0.84%) |
May 09, 2006 | 7.968 | 8.011 | 7.939 | 7.977 | 1,402,411 | -0.03(-0.43%) |
May 08, 2006 | 8.008 | 8.050 | 8.000 | 8.011 | 2,884,935 | -0.10(-1.20%) |
May 05, 2006 | 7.964 | 8.137 | 7.952 | 8.109 | 2,003,402 | +0.15(+1.89%) |
May 04, 2006 | 7.903 | 7.989 | 7.878 | 7.958 | 1,928,242 | -0.18(-2.27%) |
May 03, 2006 | 8.200 | 8.210 | 8.128 | 8.143 | 1,884,253 | -0.20(-2.44%) |
May 02, 2006 | 8.238 | 8.349 | 8.238 | 8.347 | 1,049,040 | +0.22(+2.67%) |
May 01, 2006 | 8.114 | 8.196 | 8.114 | 8.130 | 681,978 | -0.02(-0.23%) |
Apr 28, 2006 | 8.113 | 8.177 | 8.111 | 8.149 | 318,412 | -0.02(-0.28%) |
Apr 27, 2006 | 8.071 | 8.181 | 8.046 | 8.172 | 880,075 | +0.05(+0.61%) |
Apr 26, 2006 | 8.120 | 8.153 | 8.114 | 8.122 | 525,248 | +0.06(+0.78%) |
Apr 25, 2006 | 8.118 | 8.130 | 8.021 | 8.059 | 546,806 | +0.03(+0.40%) |
Apr 24, 2006 | 8.013 | 8.044 | 8.004 | 8.027 | 593,708 | -0.03(-0.43%) |
Apr 21, 2006 | 8.069 | 8.088 | 8.034 | 8.061 | 547,971 | +0.10(+1.25%) |
Apr 20, 2006 | 7.989 | 7.983 | 7.916 | 7.962 | 533,988 | +0.03(+0.34%) |
Apr 19, 2006 | 7.868 | 7.950 | 7.867 | 7.935 | 1,331,620 | +0.12(+1.59%) |
Apr 18, 2006 | 7.788 | 7.823 | 7.785 | 7.811 | 711,110 | +0.06(+0.79%) |
Apr 17, 2006 | 7.725 | 7.809 | 7.725 | 7.750 | 399,107 | +0.00(+0.05%) |
Apr 13, 2006 | 7.731 | 7.765 | 7.710 | 7.746 | 471,937 | +0.02(+0.20%) |
Apr 12, 2006 | 7.735 | 7.756 | 7.710 | 7.731 | 322,490 | -0.02(-0.25%) |
Apr 11, 2006 | 7.781 | 7.807 | 7.743 | 7.750 | 317,538 | -0.04(-0.49%) |
Apr 10, 2006 | 7.769 | 7.802 | 7.756 | 7.788 | 333,560 | -0.01(-0.07%) |
Apr 07, 2006 | 7.857 | 7.861 | 7.746 | 7.794 | 1,259,082 | -0.02(-0.32%) |
Apr 06, 2006 | 7.832 | 7.836 | 7.786 | 7.819 | 485,337 | -0.10(-1.25%) |
Apr 05, 2006 | 7.872 | 7.962 | 7.847 | 7.918 | 906,585 | +0.05(+0.63%) |
Apr 04, 2006 | 7.859 | 7.876 | 7.840 | 7.868 | 406,681 | +0.02(+0.27%) |
Apr 03, 2006 | 7.752 | 7.868 | 7.748 | 7.847 | 880,366 | +0.02(+0.19%) |
Mar 31, 2006 | 7.886 | 7.886 | 7.832 | 7.832 | 574,190 | +0.00(+0.02%) |
Mar 30, 2006 | 7.802 | 7.851 | 7.802 | 7.830 | 663,334 | +0.12(+1.61%) |
Mar 29, 2006 | 7.666 | 7.723 | 7.666 | 7.706 | 797,340 | -0.02(-0.20%) |
Mar 28, 2006 | 7.762 | 7.790 | 7.704 | 7.722 | 1,014,956 | -0.06(-0.71%) |
Mar 27, 2006 | 7.739 | 7.777 | 7.739 | 7.777 | 1,171,977 | -0.06(-0.83%) |
Mar 24, 2006 | 7.832 | 7.868 | 7.823 | 7.842 | 404,351 | -0.02(-0.24%) |
Mar 23, 2006 | 7.928 | 7.937 | 7.819 | 7.861 | 779,279 | -0.06(-0.70%) |
Mar 22, 2006 | 7.865 | 7.929 | 7.865 | 7.916 | 821,520 | +0.09(+1.15%) |
Mar 21, 2006 | 7.847 | 7.878 | 7.817 | 7.826 | 1,145,176 | -0.12(-1.56%) |
Mar 20, 2006 | 7.947 | 7.960 | 7.916 | 7.950 | 615,849 | -0.04(-0.45%) |
Mar 17, 2006 | 7.990 | 8.000 | 7.943 | 7.987 | 422,704 | +0.02(+0.19%) |
Mar 16, 2006 | 7.935 | 7.998 | 7.930 | 7.971 | 572,733 | +0.00(+0.05%) |
Mar 15, 2006 | 7.947 | 7.970 | 7.907 | 7.968 | 637,698 | -0.01(-0.07%) |
Mar 14, 2006 | 7.893 | 7.992 | 7.888 | 7.973 | 869,296 | +0.06(+0.80%) |
Mar 13, 2006 | 7.910 | 7.949 | 7.899 | 7.910 | 793,262 | -0.06(-0.72%) |
Mar 10, 2006 | 7.926 | 7.989 | 7.908 | 7.968 | 783,648 | +0.03(+0.41%) |
Mar 09, 2006 | 7.918 | 7.970 | 7.918 | 7.935 | 435,522 | +0.01(+0.10%) |
Mar 08, 2006 | 7.922 | 7.958 | 7.903 | 7.928 | 358,322 | -0.03(-0.43%) |
Mar 07, 2006 | 7.912 | 7.990 | 7.907 | 7.962 | 1,116,626 | -0.00(-0.02%) |
Mar 06, 2006 | 7.935 | 7.990 | 7.916 | 7.964 | 464,362 | -0.05(-0.60%) |
Mar 03, 2006 | 7.977 | 8.032 | 7.975 | 8.011 | 624,879 | +0.02(+0.31%) |
Mar 02, 2006 | 7.971 | 7.998 | 7.943 | 7.987 | 565,159 | -0.06(-0.69%) |
Mar 01, 2006 | 8.099 | 8.107 | 8.032 | 8.042 | 1,155,955 | +0.12(+1.49%) |
Feb 28, 2006 | 7.987 | 7.945 | 7.908 | 7.924 | 835,795 | -0.06(-0.79%) |
Feb 27, 2006 | 7.945 | 8.011 | 7.945 | 7.987 | 660,129 | +0.03(+0.36%) |
Feb 24, 2006 | 7.968 | 7.985 | 7.945 | 7.958 | 478,055 | -0.04(-0.48%) |
Feb 23, 2006 | 8.000 | 8.011 | 7.968 | 7.996 | 668,577 | -0.04(-0.52%) |
Feb 22, 2006 | 7.971 | 8.048 | 7.971 | 8.038 | 992,816 | +0.06(+0.69%) |
Feb 21, 2006 | 7.987 | 8.011 | 7.971 | 7.983 | 647,602 | -0.03(-0.33%) |
Feb 17, 2006 | 7.950 | 8.038 | 7.947 | 8.010 | 723,345 | -0.02(-0.24%) |
Feb 16, 2006 | 7.950 | 8.029 | 7.937 | 8.029 | 875,123 | -0.03(-0.43%) |
Feb 15, 2006 | 8.055 | 8.118 | 8.025 | 8.063 | 621,966 | +0.02(+0.26%) |
Feb 14, 2006 | 7.956 | 8.050 | 7.945 | 8.042 | 715,771 | -0.02(-0.28%) |
Feb 13, 2006 | 8.025 | 8.093 | 8.017 | 8.065 | 628,084 | +0.01(+0.09%) |
Feb 10, 2006 | 8.078 | 8.084 | 8.015 | 8.057 | 802,002 | -0.09(-1.15%) |
Feb 09, 2006 | 8.162 | 8.181 | 8.120 | 8.151 | 588,173 | +0.14(+1.74%) |
Feb 08, 2006 | 7.987 | 8.038 | 7.970 | 8.011 | 522,626 | +0.04(+0.45%) |
Feb 07, 2006 | 7.945 | 7.996 | 7.941 | 7.975 | 485,629 | -0.02(-0.26%) |
Feb 06, 2006 | 8.017 | 8.036 | 7.970 | 7.996 | 550,884 | -0.05(-0.66%) |
Feb 03, 2006 | 8.023 | 8.086 | 8.004 | 8.050 | 415,421 | -0.04(-0.54%) |
Feb 02, 2006 | 8.168 | 8.185 | 8.086 | 8.093 | 461,449 | -0.07(-0.91%) |
Feb 01, 2006 | 8.191 | 8.215 | 8.139 | 8.168 | 866,674 | +0.13(+1.56%) |
Jan 31, 2006 | 8.013 | 8.078 | 8.013 | 8.042 | 799,962 | +0.06(+0.81%) |
Jan 30, 2006 | 7.937 | 7.990 | 7.926 | 7.977 | 450,088 | -0.07(-0.90%) |
Jan 27, 2006 | 7.998 | 8.052 | 8.006 | 8.050 | 522,335 | +0.05(+0.67%) |
Jan 26, 2006 | 7.950 | 8.006 | 7.943 | 7.996 | 1,405,615 | +0.07(+0.87%) |
Jan 25, 2006 | 7.937 | 7.937 | 7.891 | 7.928 | 396,485 | +0.00(+0.00%) |
Jan 24, 2006 | 7.876 | 7.943 | 7.867 | 7.928 | 764,421 | +0.08(+1.04%) |
Jan 23, 2006 | 7.794 | 7.851 | 7.781 | 7.846 | 402,311 | +0.07(+0.91%) |
Jan 20, 2006 | 7.828 | 7.836 | 7.758 | 7.775 | 927,560 | -0.12(-1.47%) |
Jan 19, 2006 | 7.878 | 7.901 | 7.859 | 7.891 | 341,134 | +0.04(+0.51%) |
Jan 18, 2006 | 7.865 | 7.880 | 7.790 | 7.851 | 647,020 | -0.02(-0.31%) |
Jan 17, 2006 | 7.832 | 7.889 | 7.832 | 7.876 | 597,495 | -0.06(-0.77%) |
Jan 13, 2006 | 7.918 | 7.947 | 7.895 | 7.937 | 787,144 | -0.05(-0.60%) |
Jan 12, 2006 | 7.956 | 7.985 | 7.926 | 7.985 | 1,641,584 | +0.00(+0.00%) |
Jan 11, 2006 | 7.901 | 7.985 | 7.901 | 7.985 | 827,929 | +0.13(+1.68%) |
Jan 10, 2006 | 7.788 | 7.855 | 7.788 | 7.853 | 623,132 | +0.06(+0.73%) |
Jan 09, 2006 | 7.796 | 7.805 | 7.765 | 7.796 | 506,312 | -0.04(-0.46%) |
Jan 06, 2006 | 7.796 | 7.834 | 7.788 | 7.832 | 769,083 | +0.11(+1.38%) |
Jan 05, 2006 | 7.714 | 7.743 | 7.695 | 7.725 | 782,192 | -0.03(-0.34%) |
Jan 04, 2006 | 7.754 | 7.767 | 7.729 | 7.752 | 493,203 | -0.05(-0.59%) |
Jan 03, 2006 | 7.718 | 7.798 | 7.703 | 7.798 | 2,050,014 | +0.15(+1.92%) |
Dec 30, 2005 | 7.590 | 7.655 | 7.563 | 7.651 | 617,888 | -0.00(-0.02%) |
Dec 29, 2005 | 7.649 | 7.680 | 7.628 | 7.653 | 568,364 | -0.00(-0.05%) |
Dec 28, 2005 | 7.703 | 7.714 | 7.628 | 7.657 | 503,691 | +0.03(+0.43%) |
Dec 27, 2005 | 7.668 | 7.693 | 7.615 | 7.624 | 392,989 | -0.04(-0.47%) |
Dec 23, 2005 | 7.607 | 7.680 | 7.607 | 7.661 | 256,361 | +0.01(+0.17%) |
Dec 22, 2005 | 7.634 | 7.651 | 7.619 | 7.647 | 1,010,295 | +0.00(+0.03%) |
Dec 21, 2005 | 7.628 | 7.655 | 7.609 | 7.645 | 516,800 | +0.04(+0.48%) |
Dec 20, 2005 | 7.657 | 7.657 | 7.590 | 7.609 | 720,724 | -0.10(-1.31%) |
Dec 19, 2005 | 7.716 | 7.756 | 7.693 | 7.710 | 912,120 | -0.18(-2.27%) |
Dec 16, 2005 | 7.867 | 7.914 | 7.865 | 7.889 | 616,723 | +0.12(+1.55%) |
Dec 15, 2005 | 7.811 | 7.811 | 7.746 | 7.769 | 500,777 | -0.04(-0.51%) |
Dec 14, 2005 | 7.786 | 7.826 | 7.783 | 7.809 | 619,636 | +0.02(+0.32%) |
Dec 13, 2005 | 7.744 | 7.786 | 7.733 | 7.785 | 574,481 | +0.10(+1.37%) |
Dec 12, 2005 | 7.685 | 7.699 | 7.662 | 7.680 | 345,504 | +0.08(+1.00%) |
Dec 09, 2005 | 7.605 | 7.624 | 7.586 | 7.603 | 344,339 | +0.01(+0.08%) |
Dec 08, 2005 | 7.592 | 7.640 | 7.559 | 7.598 | 757,721 | +0.02(+0.28%) |
Dec 07, 2005 | 7.638 | 7.645 | 7.567 | 7.577 | 599,535 | +0.00(+0.00%) |
Dec 06, 2005 | 7.586 | 7.603 | 7.565 | 7.577 | 665,373 | -0.01(-0.15%) |
Dec 05, 2005 | 7.617 | 7.617 | 7.571 | 7.588 | 574,481 | -0.02(-0.28%) |
Dec 02, 2005 | 7.575 | 7.609 | 7.538 | 7.609 | 603,031 | +0.07(+0.96%) |
Dec 01, 2005 | 7.518 | 7.538 | 7.498 | 7.537 | 624,005 | +0.05(+0.71%) |
Nov 30, 2005 | 7.512 | 7.525 | 7.472 | 7.483 | 779,279 | +0.03(+0.43%) |
Nov 29, 2005 | 7.449 | 7.476 | 7.424 | 7.451 | 491,164 | -0.01(-0.15%) |
Nov 28, 2005 | 7.464 | 7.485 | 7.437 | 7.462 | 475,433 | +0.01(+0.08%) |
Nov 25, 2005 | 7.464 | 7.470 | 7.428 | 7.456 | 364,731 | -0.02(-0.26%) |
Nov 23, 2005 | 7.451 | 7.495 | 7.430 | 7.476 | 398,524 | +0.02(+0.20%) |
Nov 22, 2005 | 7.384 | 7.468 | 7.376 | 7.460 | 690,135 | +0.05(+0.69%) |
Nov 21, 2005 | 7.460 | 7.472 | 7.369 | 7.409 | 823,851 | -0.02(-0.31%) |
Nov 18, 2005 | 7.462 | 7.476 | 7.384 | 7.432 | 554,089 | -0.03(-0.41%) |
Nov 17, 2005 | 7.428 | 7.462 | 7.426 | 7.462 | 462,906 | +0.06(+0.88%) |
Nov 16, 2005 | 7.392 | 7.399 | 7.357 | 7.397 | 590,504 | -0.18(-2.32%) |
Nov 15, 2005 | 7.598 | 7.613 | 7.550 | 7.573 | 1,707,422 | -0.03(-0.38%) |
Nov 14, 2005 | 7.611 | 7.624 | 7.575 | 7.601 | 501,360 | +0.00(+0.02%) |
Nov 11, 2005 | 7.573 | 7.600 | 7.567 | 7.600 | 457,371 | +0.05(+0.68%) |
Nov 10, 2005 | 7.538 | 7.573 | 7.500 | 7.548 | 576,520 | +0.01(+0.10%) |
Nov 09, 2005 | 7.500 | 7.544 | 7.485 | 7.540 | 586,717 | +0.04(+0.48%) |
Nov 08, 2005 | 7.504 | 7.521 | 7.480 | 7.504 | 464,071 | -0.02(-0.33%) |
Nov 07, 2005 | 7.546 | 7.546 | 7.464 | 7.529 | 856,478 | -0.02(-0.20%) |
Nov 04, 2005 | 7.622 | 7.624 | 7.495 | 7.544 | 1,202,274 | -0.04(-0.55%) |
Nov 03, 2005 | 7.523 | 7.645 | 7.512 | 7.586 | 1,285,300 | -0.27(-3.40%) |
Nov 02, 2005 | 7.838 | 7.893 | 7.819 | 7.853 | 757,721 | +0.07(+0.88%) |
Nov 01, 2005 | 7.847 | 7.865 | 7.752 | 7.785 | 808,993 | +0.04(+0.54%) |
Oct 31, 2005 | 7.727 | 7.781 | 7.714 | 7.743 | 677,900 | +0.00(+0.02%) |
Oct 28, 2005 | 7.746 | 7.748 | 7.685 | 7.741 | 458,827 | +0.05(+0.64%) |
Oct 27, 2005 | 7.750 | 7.750 | 7.682 | 7.691 | 655,759 | -0.01(-0.17%) |
Oct 26, 2005 | 7.720 | 7.754 | 7.704 | 7.704 | 317,246 | +0.02(+0.20%) |
Oct 25, 2005 | 7.676 | 7.725 | 7.668 | 7.689 | 513,304 | -0.03(-0.44%) |
Oct 24, 2005 | 7.659 | 7.735 | 7.657 | 7.723 | 408,721 | +0.09(+1.22%) |
Oct 21, 2005 | 7.725 | 7.735 | 7.611 | 7.630 | 473,102 | -0.07(-0.87%) |
Oct 20, 2005 | 7.714 | 7.754 | 7.668 | 7.697 | 693,048 | -0.02(-0.20%) |
Oct 19, 2005 | 7.647 | 7.720 | 7.592 | 7.712 | 1,247,720 | -0.05(-0.66%) |
Oct 18, 2005 | 7.802 | 7.805 | 7.760 | 7.764 | 617,014 | -0.11(-1.40%) |
Oct 17, 2005 | 7.882 | 7.901 | 7.857 | 7.874 | 587,591 | -0.04(-0.48%) |
Oct 14, 2005 | 7.832 | 7.914 | 7.817 | 7.912 | 945,913 | +0.14(+1.82%) |
Oct 13, 2005 | 7.723 | 7.771 | 7.704 | 7.771 | 717,810 | +0.00(+0.05%) |
Oct 12, 2005 | 7.836 | 7.847 | 7.746 | 7.767 | 682,852 | -0.08(-1.07%) |
Oct 11, 2005 | 7.851 | 7.867 | 7.844 | 7.851 | 836,377 | +0.06(+0.81%) |
Oct 10, 2005 | 7.826 | 7.826 | 7.762 | 7.788 | 489,999 | -0.07(-0.87%) |
Oct 07, 2005 | 7.859 | 7.867 | 7.826 | 7.857 | 885,902 | +0.02(+0.27%) |
Oct 06, 2005 | 7.903 | 7.903 | 7.800 | 7.836 | 1,590,894 | -0.15(-1.89%) |
Oct 05, 2005 | 8.055 | 8.065 | 7.987 | 7.987 | 1,552,149 | -0.11(-1.41%) |
Oct 04, 2005 | 8.122 | 8.168 | 8.099 | 8.101 | 545,058 | +0.06(+0.71%) |
Oct 03, 2005 | 8.017 | 8.053 | 8.010 | 8.044 | 563,702 | -0.01(-0.10%) |
Sep 30, 2005 | 8.017 | 8.071 | 7.998 | 8.052 | 907,459 | -0.04(-0.47%) |
Sep 29, 2005 | 8.025 | 8.103 | 8.011 | 8.090 | 732,085 | +0.01(+0.07%) |
Sep 28, 2005 | 8.088 | 8.099 | 8.048 | 8.084 | 993,398 | +0.03(+0.33%) |
Sep 27, 2005 | 8.053 | 8.071 | 8.025 | 8.057 | 879,493 | -0.07(-0.84%) |
Sep 26, 2005 | 8.097 | 8.147 | 8.086 | 8.126 | 437,270 | +0.10(+1.21%) |
Sep 23, 2005 | 8.029 | 8.044 | 7.977 | 8.029 | 481,259 | +0.03(+0.41%) |
Sep 22, 2005 | 7.981 | 8.008 | 7.939 | 7.996 | 743,738 | -0.02(-0.19%) |
Sep 21, 2005 | 8.084 | 8.090 | 7.987 | 8.011 | 620,801 | -0.04(-0.52%) |
Sep 20, 2005 | 8.090 | 8.130 | 8.042 | 8.053 | 831,134 | -0.05(-0.64%) |
Sep 19, 2005 | 8.177 | 8.181 | 8.078 | 8.105 | 1,248,011 | +0.06(+0.81%) |
Sep 16, 2005 | 8.042 | 8.067 | 7.975 | 8.040 | 413,382 | +0.11(+1.37%) |
Sep 15, 2005 | 7.910 | 7.954 | 7.901 | 7.931 | 383,958 | -0.02(-0.29%) |
Sep 14, 2005 | 8.011 | 8.027 | 7.939 | 7.954 | 498,156 | -0.04(-0.52%) |
Sep 13, 2005 | 7.970 | 8.023 | 7.968 | 7.996 | 853,274 | +0.05(+0.62%) |
Sep 12, 2005 | 7.920 | 7.971 | 7.899 | 7.947 | 481,842 | -0.02(-0.22%) |
Sep 09, 2005 | 7.952 | 7.973 | 7.929 | 7.964 | 438,726 | +0.02(+0.24%) |
Sep 08, 2005 | 7.981 | 7.992 | 7.935 | 7.945 | 617,596 | -0.03(-0.41%) |
Sep 07, 2005 | 7.979 | 7.994 | 7.945 | 7.977 | 525,831 | +0.06(+0.75%) |
Sep 06, 2005 | 7.878 | 7.935 | 7.874 | 7.918 | 734,707 | +0.02(+0.27%) |
Sep 02, 2005 | 7.891 | 7.914 | 7.882 | 7.897 | 645,854 | +0.04(+0.51%) |
Sep 01, 2005 | 7.788 | 7.859 | 7.786 | 7.857 | 884,736 | +0.11(+1.38%) |
Aug 31, 2005 | 7.661 | 7.750 | 7.653 | 7.750 | 647,894 | +0.12(+1.55%) |
Aug 30, 2005 | 7.619 | 7.640 | 7.603 | 7.632 | 537,192 | -0.05(-0.65%) |
Aug 29, 2005 | 7.641 | 7.687 | 7.594 | 7.682 | 504,565 | +0.06(+0.73%) |
Aug 26, 2005 | 7.672 | 7.685 | 7.613 | 7.626 | 469,024 | -0.02(-0.27%) |
Aug 25, 2005 | 7.659 | 7.678 | 7.628 | 7.647 | 845,408 | -0.01(-0.12%) |
Aug 24, 2005 | 7.695 | 7.699 | 7.632 | 7.657 | 601,574 | -0.08(-1.06%) |
Aug 23, 2005 | 7.762 | 7.762 | 7.714 | 7.739 | 749,564 | -0.05(-0.61%) |
Aug 22, 2005 | 7.798 | 7.838 | 7.748 | 7.786 | 828,512 | +0.14(+1.77%) |
Aug 19, 2005 | 7.630 | 7.664 | 7.617 | 7.651 | 662,168 | +0.02(+0.30%) |
Aug 18, 2005 | 7.640 | 7.662 | 7.628 | 7.628 | 1,587,398 | -0.13(-1.65%) |
Aug 17, 2005 | 7.748 | 7.769 | 7.731 | 7.756 | 728,298 | +0.01(+0.07%) |
Aug 16, 2005 | 7.762 | 7.790 | 7.746 | 7.750 | 600,700 | -0.06(-0.83%) |
Aug 15, 2005 | 7.781 | 7.826 | 7.760 | 7.815 | 529,035 | -0.01(-0.15%) |
Aug 12, 2005 | 7.802 | 7.844 | 7.800 | 7.826 | 525,540 | -0.08(-1.01%) |
Aug 11, 2005 | 7.895 | 7.912 | 7.876 | 7.907 | 693,339 | +0.05(+0.66%) |
Aug 10, 2005 | 7.800 | 7.889 | 7.798 | 7.855 | 940,087 | +0.09(+1.13%) |
Aug 09, 2005 | 7.739 | 7.794 | 7.727 | 7.767 | 636,824 | -0.00(-0.05%) |
Aug 08, 2005 | 7.800 | 7.805 | 7.754 | 7.771 | 801,710 | -0.05(-0.63%) |
Aug 05, 2005 | 7.834 | 7.847 | 7.788 | 7.821 | 1,076,133 | +0.00(+0.05%) |
Aug 04, 2005 | 7.846 | 7.868 | 7.779 | 7.817 | 1,914,259 | +0.28(+3.72%) |
Aug 03, 2005 | 7.476 | 7.538 | 7.458 | 7.537 | 1,062,732 | +0.05(+0.66%) |
Aug 02, 2005 | 7.519 | 7.519 | 7.466 | 7.487 | 852,400 | -0.02(-0.20%) |
Aug 01, 2005 | 7.500 | 7.519 | 7.466 | 7.502 | 1,473,784 | +0.06(+0.79%) |
Jul 29, 2005 | 7.476 | 7.487 | 7.430 | 7.443 | 530,201 | -0.04(-0.54%) |
Jul 28, 2005 | 7.411 | 7.497 | 7.399 | 7.483 | 767,626 | +0.12(+1.68%) |
Jul 27, 2005 | 7.348 | 7.371 | 7.319 | 7.359 | 520,587 | -0.03(-0.36%) |
Jul 26, 2005 | 7.378 | 7.399 | 7.355 | 7.386 | 612,935 | +0.03(+0.41%) |
Jul 25, 2005 | 7.390 | 7.397 | 7.352 | 7.355 | 981,454 | -0.08(-1.10%) |
Jul 22, 2005 | 7.447 | 7.449 | 7.401 | 7.437 | 608,274 | -0.06(-0.74%) |
Jul 21, 2005 | 7.498 | 7.571 | 7.451 | 7.493 | 858,226 | -0.09(-1.16%) |
Jul 20, 2005 | 7.575 | 7.598 | 7.506 | 7.580 | 664,499 | +0.00(+0.05%) |
Jul 19, 2005 | 7.548 | 7.577 | 7.506 | 7.577 | 923,482 | +0.08(+1.02%) |
Jul 18, 2005 | 7.498 | 7.512 | 7.455 | 7.500 | 788,601 | +0.03(+0.43%) |
Jul 15, 2005 | 7.472 | 7.489 | 7.437 | 7.468 | 787,727 | +0.02(+0.33%) |
Jul 14, 2005 | 7.439 | 7.455 | 7.401 | 7.443 | 946,205 | +0.02(+0.23%) |
Jul 13, 2005 | 7.443 | 7.456 | 7.394 | 7.426 | 635,950 | -0.10(-1.29%) |
Jul 12, 2005 | 7.533 | 7.548 | 7.485 | 7.523 | 585,551 | +0.07(+0.95%) |
Jul 11, 2005 | 7.384 | 7.470 | 7.374 | 7.453 | 557,876 | +0.08(+1.09%) |
Jul 08, 2005 | 7.283 | 7.399 | 7.283 | 7.373 | 877,162 | +0.09(+1.28%) |
Jul 07, 2005 | 7.184 | 7.285 | 7.180 | 7.279 | 1,089,534 | -0.07(-0.96%) |
Jul 06, 2005 | 7.371 | 7.392 | 7.346 | 7.350 | 611,187 | -0.03(-0.41%) |
Jul 05, 2005 | 7.331 | 7.411 | 7.319 | 7.380 | 935,135 | -0.03(-0.41%) |
Jul 01, 2005 | 7.428 | 7.470 | 7.392 | 7.411 | 406,390 | +0.00(+0.03%) |
Jun 30, 2005 | 7.401 | 7.443 | 7.395 | 7.409 | 822,977 | +0.00(+0.00%) |
Jun 29, 2005 | 7.373 | 7.420 | 7.352 | 7.409 | 623,132 | -0.05(-0.64%) |
Jun 28, 2005 | 7.395 | 7.456 | 7.395 | 7.456 | 846,282 | +0.02(+0.31%) |
Jun 27, 2005 | 7.403 | 7.434 | 7.390 | 7.434 | 1,006,216 | +0.06(+0.85%) |
Jun 24, 2005 | 7.388 | 7.405 | 7.371 | 7.371 | 694,505 | -0.03(-0.44%) |
Jun 23, 2005 | 7.456 | 7.456 | 7.399 | 7.403 | 656,342 | -0.07(-0.97%) |
Jun 22, 2005 | 7.477 | 7.485 | 7.441 | 7.476 | 1,186,834 | -0.04(-0.48%) |
Jun 21, 2005 | 7.479 | 7.533 | 7.479 | 7.512 | 827,055 | +0.05(+0.61%) |
Jun 20, 2005 | 7.428 | 7.485 | 7.407 | 7.466 | 824,433 | -0.08(-1.11%) |
Jun 17, 2005 | 7.565 | 7.567 | 7.529 | 7.550 | 869,588 | +0.03(+0.43%) |
Jun 16, 2005 | 7.489 | 7.518 | 7.463 | 7.518 | 912,703 | +0.03(+0.41%) |
Jun 15, 2005 | 7.500 | 7.506 | 7.455 | 7.487 | 1,178,677 | -0.01(-0.15%) |
Jun 14, 2005 | 7.470 | 7.500 | 7.458 | 7.498 | 545,058 | +0.01(+0.15%) |
Jun 13, 2005 | 7.483 | 7.491 | 7.472 | 7.487 | 913,577 | +0.00(+0.05%) |
Jun 10, 2005 | 7.519 | 7.519 | 7.466 | 7.483 | 596,039 | -0.10(-1.28%) |
Jun 09, 2005 | 7.577 | 7.601 | 7.535 | 7.580 | 861,139 | -0.01(-0.08%) |
Jun 08, 2005 | 7.611 | 7.636 | 7.579 | 7.586 | 661,003 | -0.00(-0.05%) |
Jun 07, 2005 | 7.590 | 7.617 | 7.580 | 7.590 | 797,632 | +0.09(+1.25%) |
Jun 06, 2005 | 7.493 | 7.521 | 7.476 | 7.497 | 1,004,177 | -0.07(-0.96%) |
Jun 03, 2005 | 7.594 | 7.611 | 7.552 | 7.569 | 708,779 | -0.05(-0.65%) |
Jun 02, 2005 | 7.571 | 7.630 | 7.563 | 7.619 | 829,968 | +0.06(+0.73%) |