Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 8.229 | 8.270 | 8.213 | 8.251 | 118,333 | +0.03(+0.34%) |
Mar 30, 2006 | 8.180 | 8.245 | 8.180 | 8.224 | 251,715 | +0.07(+0.82%) |
Mar 29, 2006 | 8.099 | 8.177 | 8.069 | 8.156 | 112,177 | +0.12(+1.53%) |
Mar 28, 2006 | 8.085 | 8.120 | 7.997 | 8.034 | 61,560 | -0.02(-0.24%) |
Mar 27, 2006 | 8.070 | 8.107 | 8.053 | 8.053 | 60,192 | -0.03(-0.38%) |
Mar 24, 2006 | 8.026 | 8.092 | 8.017 | 8.083 | 104,653 | +0.03(+0.38%) |
Mar 23, 2006 | 8.041 | 8.099 | 7.998 | 8.053 | 38,304 | -0.00(-0.02%) |
Mar 22, 2006 | 8.048 | 8.083 | 8.020 | 8.054 | 41,040 | -0.02(-0.29%) |
Mar 21, 2006 | 8.112 | 8.209 | 8.077 | 8.077 | 58,140 | -0.05(-0.67%) |
Mar 20, 2006 | 8.114 | 8.131 | 8.096 | 8.131 | 36,252 | +0.07(+0.89%) |
Mar 17, 2006 | 8.038 | 8.134 | 8.035 | 8.060 | 97,813 | +0.01(+0.15%) |
Mar 16, 2006 | 8.079 | 8.146 | 8.039 | 8.048 | 140,222 | -0.02(-0.31%) |
Mar 15, 2006 | 8.031 | 8.105 | 8.019 | 8.073 | 75,241 | +0.04(+0.53%) |
Mar 14, 2006 | 7.914 | 8.050 | 7.914 | 8.031 | 55,404 | +0.11(+1.35%) |
Mar 13, 2006 | 7.956 | 7.969 | 7.922 | 7.924 | 90,289 | -0.01(-0.09%) |
Mar 10, 2006 | 7.890 | 7.949 | 7.880 | 7.931 | 47,880 | +0.01(+0.18%) |
Mar 09, 2006 | 7.950 | 7.997 | 7.877 | 7.917 | 51,984 | -0.00(-0.06%) |
Mar 08, 2006 | 7.851 | 7.947 | 7.851 | 7.921 | 95,077 | +0.08(+0.97%) |
Mar 07, 2006 | 7.938 | 7.955 | 7.843 | 7.845 | 243,507 | -0.14(-1.79%) |
Mar 06, 2006 | 8.061 | 8.098 | 7.979 | 7.988 | 160,742 | -0.05(-0.64%) |
Mar 03, 2006 | 7.982 | 8.118 | 7.982 | 8.039 | 80,029 | -0.04(-0.51%) |
Mar 02, 2006 | 8.093 | 8.112 | 8.041 | 8.080 | 95,761 | +0.01(+0.09%) |
Mar 01, 2006 | 7.988 | 8.114 | 7.988 | 8.073 | 62,244 | +0.11(+1.38%) |
Feb 28, 2006 | 8.032 | 8.054 | 7.953 | 7.963 | 67,033 | -0.07(-0.86%) |
Feb 27, 2006 | 7.968 | 8.073 | 7.968 | 8.032 | 113,545 | +0.09(+1.12%) |
Feb 24, 2006 | 7.960 | 7.994 | 7.934 | 7.943 | 49,248 | +0.00(+0.06%) |
Feb 23, 2006 | 7.974 | 8.017 | 7.938 | 7.938 | 67,033 | -0.00(-0.06%) |
Feb 22, 2006 | 7.896 | 7.997 | 7.892 | 7.943 | 45,828 | +0.05(+0.59%) |
Feb 21, 2006 | 8.012 | 8.012 | 7.896 | 7.896 | 153,902 | -0.12(-1.55%) |
Feb 17, 2006 | 8.041 | 8.041 | 7.984 | 8.020 | 41,040 | -0.03(-0.35%) |
Feb 16, 2006 | 8.070 | 8.079 | 8.021 | 8.048 | 127,910 | +0.09(+1.14%) |
Feb 15, 2006 | 7.982 | 8.000 | 7.928 | 7.957 | 61,560 | -0.05(-0.62%) |
Feb 14, 2006 | 7.902 | 8.013 | 7.902 | 8.007 | 95,761 | +0.12(+1.46%) |
Feb 13, 2006 | 7.922 | 7.936 | 7.855 | 7.892 | 51,984 | -0.10(-1.28%) |
Feb 10, 2006 | 7.968 | 8.003 | 7.895 | 7.994 | 40,356 | -0.00(-0.04%) |
Feb 09, 2006 | 8.014 | 8.067 | 7.988 | 7.997 | 123,121 | +0.01(+0.16%) |
Feb 08, 2006 | 7.911 | 7.993 | 7.911 | 7.984 | 69,769 | +0.06(+0.79%) |
Feb 07, 2006 | 7.893 | 8.023 | 7.876 | 7.921 | 36,936 | +0.00(+0.04%) |
Feb 06, 2006 | 7.914 | 7.953 | 7.890 | 7.918 | 59,508 | -0.01(-0.09%) |
Feb 03, 2006 | 7.924 | 7.987 | 7.909 | 7.925 | 105,337 | -0.08(-1.00%) |
Feb 02, 2006 | 8.137 | 8.143 | 8.006 | 8.006 | 157,322 | -0.11(-1.30%) |
Feb 01, 2006 | 8.073 | 8.244 | 8.073 | 8.111 | 55,404 | +0.03(+0.42%) |
Jan 31, 2006 | 8.099 | 8.148 | 8.072 | 8.077 | 243,507 | -0.07(-0.88%) |
Jan 30, 2006 | 8.091 | 8.155 | 8.070 | 8.149 | 98,497 | +0.07(+0.89%) |
Jan 27, 2006 | 8.121 | 8.165 | 8.055 | 8.078 | 130,646 | +0.06(+0.73%) |
Jan 26, 2006 | 8.026 | 8.041 | 7.971 | 8.019 | 100,549 | +0.07(+0.92%) |
Jan 25, 2006 | 7.952 | 7.982 | 7.934 | 7.946 | 76,609 | +0.03(+0.33%) |
Jan 24, 2006 | 7.962 | 8.133 | 7.899 | 7.919 | 187,418 | -0.01(-0.13%) |
Jan 23, 2006 | 7.915 | 7.934 | 7.827 | 7.930 | 202,467 | +0.01(+0.18%) |
Jan 20, 2006 | 8.076 | 8.076 | 7.895 | 7.915 | 264,712 | -0.17(-2.12%) |
Jan 19, 2006 | 8.063 | 8.114 | 8.057 | 8.086 | 382,362 | +0.11(+1.32%) |
Jan 18, 2006 | 7.938 | 8.014 | 7.938 | 7.981 | 324,905 | -0.17(-2.10%) |
Jan 17, 2006 | 8.133 | 8.191 | 8.123 | 8.152 | 267,448 | -0.12(-1.45%) |
Jan 13, 2006 | 8.298 | 8.329 | 8.272 | 8.272 | 237,351 | -0.03(-0.40%) |
Jan 12, 2006 | 8.346 | 8.393 | 8.294 | 8.305 | 264,028 | -0.04(-0.49%) |
Jan 11, 2006 | 8.304 | 8.346 | 8.286 | 8.346 | 240,087 | +0.07(+0.88%) |
Jan 10, 2006 | 8.180 | 8.279 | 8.180 | 8.273 | 209,991 | -0.05(-0.54%) |
Jan 09, 2006 | 8.297 | 8.351 | 8.254 | 8.319 | 651,178 | +0.03(+0.37%) |
Jan 06, 2006 | 8.238 | 8.308 | 8.187 | 8.288 | 268,816 | +0.14(+1.69%) |
Jan 05, 2006 | 8.077 | 8.159 | 8.077 | 8.150 | 125,173 | +0.10(+1.25%) |
Jan 04, 2006 | 8.026 | 8.072 | 8.012 | 8.050 | 199,047 | +0.06(+0.79%) |
Jan 03, 2006 | 7.873 | 7.990 | 7.810 | 7.987 | 69,085 | +0.20(+2.63%) |
Dec 30, 2005 | 7.816 | 7.822 | 7.753 | 7.782 | 66,349 | -0.03(-0.41%) |
Dec 29, 2005 | 7.912 | 7.917 | 7.814 | 7.814 | 348,161 | -0.03(-0.43%) |
Dec 28, 2005 | 7.909 | 7.909 | 7.826 | 7.848 | 147,062 | +0.01(+0.09%) |
Dec 27, 2005 | 7.919 | 7.955 | 7.841 | 7.841 | 55,404 | -0.07(-0.83%) |
Dec 23, 2005 | 7.912 | 7.949 | 7.892 | 7.906 | 174,422 | +0.01(+0.13%) |
Dec 22, 2005 | 7.880 | 7.919 | 7.851 | 7.896 | 504,115 | +0.07(+0.88%) |
Dec 21, 2005 | 7.858 | 7.898 | 7.811 | 7.827 | 340,637 | +0.02(+0.24%) |
Dec 20, 2005 | 7.836 | 7.848 | 7.805 | 7.808 | 114,229 | +0.01(+0.07%) |
Dec 19, 2005 | 7.892 | 7.915 | 7.803 | 7.803 | 57,456 | -0.07(-0.85%) |
Dec 16, 2005 | 7.887 | 7.938 | 7.870 | 7.870 | 360,473 | +0.00(+0.02%) |
Dec 15, 2005 | 7.938 | 7.938 | 7.854 | 7.868 | 37,620 | -0.05(-0.61%) |
Dec 14, 2005 | 7.946 | 7.962 | 7.873 | 7.917 | 105,337 | -0.01(-0.09%) |
Dec 13, 2005 | 7.924 | 7.956 | 7.880 | 7.924 | 163,478 | +0.01(+0.11%) |
Dec 12, 2005 | 7.968 | 7.971 | 7.905 | 7.915 | 80,029 | +0.04(+0.50%) |
Dec 09, 2005 | 7.886 | 7.925 | 7.838 | 7.876 | 46,512 | +0.02(+0.26%) |
Dec 08, 2005 | 7.899 | 7.937 | 7.826 | 7.855 | 287,968 | -0.04(-0.56%) |
Dec 07, 2005 | 7.953 | 7.963 | 7.895 | 7.899 | 58,140 | -0.04(-0.50%) |
Dec 06, 2005 | 7.966 | 8.001 | 7.924 | 7.938 | 180,578 | +0.03(+0.41%) |
Dec 05, 2005 | 7.953 | 7.968 | 7.868 | 7.906 | 103,969 | -0.05(-0.65%) |
Dec 02, 2005 | 7.957 | 7.982 | 7.943 | 7.958 | 1,214,119 | +0.02(+0.28%) |
Dec 01, 2005 | 7.880 | 7.941 | 7.880 | 7.936 | 37,620 | +0.13(+1.67%) |
Nov 30, 2005 | 7.791 | 7.838 | 7.769 | 7.805 | 206,571 | +0.02(+0.30%) |
Nov 29, 2005 | 7.848 | 7.858 | 7.782 | 7.782 | 62,244 | -0.06(-0.80%) |
Nov 28, 2005 | 7.887 | 7.895 | 7.822 | 7.845 | 739,415 | +0.02(+0.28%) |
Nov 25, 2005 | 7.846 | 7.846 | 7.816 | 7.823 | 134,066 | -0.02(-0.30%) |
Nov 23, 2005 | 7.792 | 7.865 | 7.789 | 7.846 | 92,341 | +0.06(+0.83%) |
Nov 22, 2005 | 7.707 | 7.795 | 7.707 | 7.782 | 66,349 | +0.07(+0.91%) |
Nov 21, 2005 | 7.741 | 7.744 | 7.691 | 7.712 | 41,724 | -0.01(-0.09%) |
Nov 18, 2005 | 7.747 | 7.748 | 7.713 | 7.719 | 186,050 | +0.03(+0.42%) |
Nov 17, 2005 | 7.645 | 7.687 | 7.611 | 7.687 | 101,917 | +0.09(+1.13%) |
Nov 16, 2005 | 7.586 | 7.601 | 7.544 | 7.601 | 64,981 | +0.03(+0.37%) |
Nov 15, 2005 | 7.591 | 7.614 | 7.570 | 7.573 | 71,137 | -0.02(-0.23%) |
Nov 14, 2005 | 7.555 | 7.593 | 7.534 | 7.591 | 72,505 | +0.02(+0.27%) |
Nov 11, 2005 | 7.580 | 7.605 | 7.544 | 7.570 | 64,297 | +0.06(+0.76%) |
Nov 10, 2005 | 7.500 | 7.547 | 7.437 | 7.513 | 72,505 | -0.00(-0.04%) |
Nov 09, 2005 | 7.481 | 7.528 | 7.469 | 7.516 | 67,033 | +0.06(+0.84%) |
Nov 08, 2005 | 7.476 | 7.519 | 7.437 | 7.453 | 18,468 | -0.03(-0.35%) |
Nov 07, 2005 | 7.479 | 7.506 | 7.430 | 7.479 | 36,252 | +0.03(+0.35%) |
Nov 04, 2005 | 7.449 | 7.453 | 7.390 | 7.453 | 234,615 | +0.01(+0.12%) |
Nov 03, 2005 | 7.441 | 7.507 | 7.383 | 7.444 | 86,869 | +0.08(+1.13%) |
Nov 02, 2005 | 7.267 | 7.364 | 7.267 | 7.361 | 43,776 | +0.12(+1.63%) |
Nov 01, 2005 | 7.273 | 7.273 | 7.243 | 7.243 | 7,524 | -0.00(-0.06%) |
Oct 31, 2005 | 7.215 | 7.310 | 7.215 | 7.247 | 212,727 | +0.07(+0.94%) |
Oct 28, 2005 | 7.175 | 7.196 | 7.108 | 7.180 | 43,092 | +0.01(+0.12%) |
Oct 27, 2005 | 7.231 | 7.231 | 7.150 | 7.171 | 21,888 | -0.04(-0.59%) |
Oct 26, 2005 | 7.253 | 7.301 | 7.213 | 7.213 | 77,977 | -0.04(-0.60%) |
Oct 25, 2005 | 7.288 | 7.291 | 7.248 | 7.257 | 28,728 | -0.04(-0.56%) |
Oct 24, 2005 | 7.254 | 7.298 | 7.237 | 7.298 | 58,824 | +0.06(+0.77%) |
Oct 21, 2005 | 7.240 | 7.260 | 7.200 | 7.243 | 33,516 | +0.04(+0.59%) |
Oct 20, 2005 | 7.279 | 7.279 | 7.200 | 7.200 | 134,066 | -0.02(-0.22%) |
Oct 19, 2005 | 7.159 | 7.238 | 7.114 | 7.216 | 23,256 | +0.03(+0.41%) |
Oct 18, 2005 | 7.232 | 7.247 | 7.184 | 7.187 | 64,981 | -0.03(-0.45%) |
Oct 17, 2005 | 7.216 | 7.231 | 7.191 | 7.219 | 21,888 | -0.00(-0.02%) |
Oct 14, 2005 | 7.202 | 7.228 | 7.193 | 7.221 | 62,928 | +0.02(+0.32%) |
Oct 13, 2005 | 7.183 | 7.197 | 7.117 | 7.197 | 55,404 | +0.04(+0.61%) |
Oct 12, 2005 | 7.206 | 7.221 | 7.139 | 7.153 | 411,090 | -0.08(-1.17%) |
Oct 11, 2005 | 7.257 | 7.303 | 7.197 | 7.238 | 10,260 | +0.00(+0.06%) |
Oct 10, 2005 | 7.346 | 7.346 | 7.234 | 7.234 | 93,025 | -0.04(-0.60%) |
Oct 07, 2005 | 7.322 | 7.335 | 7.278 | 7.278 | 25,308 | -0.04(-0.60%) |
Oct 06, 2005 | 7.402 | 7.402 | 7.272 | 7.322 | 84,817 | -0.10(-1.36%) |
Oct 05, 2005 | 7.449 | 7.479 | 7.390 | 7.422 | 44,460 | -0.08(-1.09%) |
Oct 04, 2005 | 7.522 | 7.577 | 7.504 | 7.504 | 30,096 | -0.05(-0.64%) |
Oct 03, 2005 | 7.529 | 7.557 | 7.514 | 7.553 | 73,873 | +0.08(+1.08%) |
Sep 30, 2005 | 7.481 | 7.510 | 7.447 | 7.472 | 108,073 | +0.02(+0.31%) |
Sep 29, 2005 | 7.389 | 7.449 | 7.346 | 7.449 | 38,304 | +0.05(+0.61%) |
Sep 28, 2005 | 7.343 | 7.403 | 7.326 | 7.403 | 18,468 | +0.05(+0.72%) |
Sep 27, 2005 | 7.381 | 7.381 | 7.310 | 7.351 | 179,894 | -0.04(-0.53%) |
Sep 26, 2005 | 7.412 | 7.414 | 7.373 | 7.390 | 16,416 | +0.03(+0.36%) |
Sep 23, 2005 | 7.364 | 7.380 | 7.311 | 7.364 | 38,304 | -0.00(-0.02%) |
Sep 22, 2005 | 7.310 | 7.406 | 7.310 | 7.365 | 42,408 | -0.03(-0.42%) |
Sep 21, 2005 | 7.421 | 7.421 | 7.360 | 7.396 | 22,572 | -0.06(-0.80%) |
Sep 20, 2005 | 7.507 | 7.547 | 7.425 | 7.456 | 24,624 | +0.00(+0.02%) |
Sep 19, 2005 | 7.503 | 7.503 | 7.437 | 7.455 | 35,568 | -0.05(-0.60%) |
Sep 16, 2005 | 7.510 | 7.517 | 7.478 | 7.500 | 26,676 | -0.01(-0.14%) |
Sep 15, 2005 | 7.536 | 7.536 | 7.504 | 7.510 | 28,728 | +0.01(+0.10%) |
Sep 14, 2005 | 7.602 | 7.604 | 7.498 | 7.503 | 43,776 | -0.08(-1.10%) |
Sep 13, 2005 | 7.563 | 7.626 | 7.554 | 7.586 | 45,828 | +0.02(+0.31%) |
Sep 12, 2005 | 7.535 | 7.592 | 7.535 | 7.563 | 9,576 | -0.02(-0.27%) |
Sep 09, 2005 | 7.542 | 7.583 | 7.522 | 7.583 | 11,628 | +0.07(+0.88%) |
Sep 08, 2005 | 7.519 | 7.538 | 7.493 | 7.517 | 23,940 | +0.02(+0.21%) |
Sep 07, 2005 | 7.478 | 7.507 | 7.453 | 7.501 | 25,992 | +0.01(+0.08%) |
Sep 06, 2005 | 7.441 | 7.495 | 7.441 | 7.495 | 36,252 | +0.08(+1.12%) |
Sep 02, 2005 | 7.392 | 7.412 | 7.392 | 7.412 | 6,156 | +0.01(+0.08%) |
Sep 01, 2005 | 7.427 | 7.430 | 7.362 | 7.406 | 65,665 | +0.00(+0.00%) |
Aug 31, 2005 | 7.392 | 7.406 | 7.392 | 7.406 | 15,732 | +0.09(+1.18%) |
Aug 30, 2005 | 7.310 | 7.329 | 7.270 | 7.320 | 123,805 | -0.07(-0.95%) |
Aug 29, 2005 | 7.304 | 7.390 | 7.304 | 7.390 | 16,416 | +0.07(+0.96%) |
Aug 26, 2005 | 7.368 | 7.368 | 7.294 | 7.320 | 43,776 | -0.05(-0.73%) |
Aug 25, 2005 | 7.376 | 7.381 | 7.327 | 7.374 | 17,784 | +0.02(+0.30%) |
Aug 24, 2005 | 7.339 | 7.444 | 7.336 | 7.352 | 45,828 | -0.02(-0.30%) |
Aug 23, 2005 | 7.405 | 7.414 | 7.374 | 7.374 | 20,520 | -0.04(-0.53%) |
Aug 22, 2005 | 7.427 | 7.436 | 7.360 | 7.414 | 41,040 | +0.02(+0.26%) |
Aug 19, 2005 | 7.383 | 7.398 | 7.352 | 7.395 | 16,416 | +0.07(+0.90%) |
Aug 18, 2005 | 7.392 | 7.396 | 7.329 | 7.329 | 24,624 | -0.10(-1.32%) |
Aug 17, 2005 | 7.361 | 7.444 | 7.361 | 7.427 | 97,813 | +0.06(+0.77%) |
Aug 16, 2005 | 7.434 | 7.434 | 7.326 | 7.370 | 19,836 | -0.09(-1.16%) |
Aug 15, 2005 | 7.430 | 7.475 | 7.371 | 7.456 | 63,613 | +0.00(+0.06%) |
Aug 12, 2005 | 7.383 | 7.452 | 7.371 | 7.452 | 15,048 | -0.01(-0.12%) |
Aug 11, 2005 | 7.471 | 7.497 | 7.411 | 7.460 | 66,349 | +0.05(+0.69%) |
Aug 10, 2005 | 7.503 | 7.553 | 7.409 | 7.409 | 65,665 | -0.08(-1.05%) |
Aug 09, 2005 | 7.471 | 7.504 | 7.443 | 7.488 | 13,680 | +0.04(+0.57%) |
Aug 08, 2005 | 7.457 | 7.479 | 7.399 | 7.446 | 28,728 | -0.02(-0.29%) |
Aug 05, 2005 | 7.463 | 7.468 | 7.419 | 7.468 | 41,040 | -0.02(-0.33%) |
Aug 04, 2005 | 7.548 | 7.548 | 7.456 | 7.493 | 28,728 | -0.07(-0.97%) |
Aug 03, 2005 | 7.494 | 7.566 | 7.485 | 7.566 | 32,148 | +0.05(+0.66%) |
Aug 02, 2005 | 7.478 | 7.516 | 7.476 | 7.516 | 218,199 | +0.08(+1.04%) |
Aug 01, 2005 | 7.441 | 7.456 | 7.438 | 7.438 | 15,048 | -0.00(-0.04%) |
Jul 29, 2005 | 7.478 | 7.478 | 7.403 | 7.441 | 31,464 | -0.05(-0.62%) |
Jul 28, 2005 | 7.478 | 7.488 | 7.434 | 7.488 | 28,044 | +0.01(+0.16%) |
Jul 27, 2005 | 7.456 | 7.476 | 7.389 | 7.476 | 26,676 | +0.02(+0.29%) |
Jul 26, 2005 | 7.386 | 7.455 | 7.386 | 7.455 | 39,672 | +0.07(+0.93%) |
Jul 25, 2005 | 7.412 | 7.485 | 7.376 | 7.386 | 237,351 | -0.10(-1.27%) |
Jul 22, 2005 | 7.446 | 7.482 | 7.433 | 7.481 | 42,408 | -0.07(-0.93%) |
Jul 21, 2005 | 7.536 | 7.554 | 7.504 | 7.551 | 28,728 | -0.02(-0.27%) |
Jul 20, 2005 | 7.456 | 7.572 | 7.436 | 7.572 | 49,932 | -0.00(-0.04%) |
Jul 19, 2005 | 7.485 | 7.579 | 7.485 | 7.574 | 218,883 | +0.11(+1.41%) |
Jul 18, 2005 | 7.468 | 7.487 | 7.456 | 7.469 | 66,349 | -0.02(-0.33%) |
Jul 15, 2005 | 7.497 | 7.501 | 7.446 | 7.494 | 48,564 | -0.02(-0.27%) |
Jul 14, 2005 | 7.519 | 7.531 | 7.488 | 7.514 | 56,088 | +0.07(+0.90%) |
Jul 13, 2005 | 7.436 | 7.447 | 7.383 | 7.447 | 102,601 | +0.01(+0.16%) |
Jul 12, 2005 | 7.374 | 7.447 | 7.365 | 7.436 | 138,854 | +0.08(+1.13%) |
Jul 11, 2005 | 7.310 | 7.352 | 7.303 | 7.352 | 70,453 | +0.15(+2.15%) |
Jul 08, 2005 | 7.112 | 7.197 | 7.112 | 7.197 | 14,364 | +0.12(+1.65%) |
Jul 07, 2005 | 7.061 | 7.112 | 7.025 | 7.080 | 15,732 | -0.05(-0.76%) |
Jul 06, 2005 | 7.134 | 7.178 | 7.134 | 7.134 | 180,578 | -0.01(-0.16%) |
Jul 05, 2005 | 7.083 | 7.152 | 7.050 | 7.146 | 30,096 | +0.03(+0.37%) |
Jul 01, 2005 | 7.124 | 7.130 | 7.076 | 7.120 | 30,096 | +0.02(+0.23%) |
Jun 30, 2005 | 7.178 | 7.178 | 7.104 | 7.104 | 8,208 | -0.03(-0.39%) |
Jun 29, 2005 | 7.186 | 7.197 | 7.121 | 7.131 | 188,786 | -0.04(-0.55%) |
Jun 28, 2005 | 7.104 | 7.172 | 7.104 | 7.171 | 21,888 | +0.10(+1.45%) |
Jun 27, 2005 | 7.149 | 7.149 | 7.069 | 7.069 | 192,207 | -0.06(-0.86%) |
Jun 24, 2005 | 7.229 | 7.231 | 7.130 | 7.130 | 238,035 | -0.11(-1.57%) |
Jun 23, 2005 | 7.282 | 7.373 | 7.244 | 7.244 | 212,043 | -0.01(-0.16%) |
Jun 22, 2005 | 7.317 | 7.317 | 7.245 | 7.256 | 22,572 | -0.01(-0.10%) |
Jun 21, 2005 | 7.244 | 7.263 | 7.221 | 7.263 | 16,416 | +0.00(+0.06%) |
Jun 20, 2005 | 7.165 | 7.259 | 7.164 | 7.259 | 28,044 | +0.06(+0.81%) |
Jun 17, 2005 | 7.222 | 7.263 | 7.200 | 7.200 | 18,468 | -0.02(-0.28%) |
Jun 16, 2005 | 7.162 | 7.235 | 7.162 | 7.221 | 54,720 | +0.04(+0.59%) |
Jun 15, 2005 | 7.206 | 7.213 | 7.083 | 7.178 | 258,556 | +0.03(+0.41%) |
Jun 14, 2005 | 7.181 | 7.181 | 7.127 | 7.149 | 153,902 | -0.05(-0.71%) |
Jun 13, 2005 | 7.178 | 7.200 | 7.153 | 7.200 | 25,308 | +0.01(+0.10%) |
Jun 10, 2005 | 7.216 | 7.216 | 7.127 | 7.193 | 12,996 | -0.05(-0.71%) |
Jun 09, 2005 | 7.164 | 7.244 | 7.134 | 7.244 | 32,148 | +0.04(+0.51%) |
Jun 08, 2005 | 7.193 | 7.235 | 7.168 | 7.207 | 42,408 | +0.00(+0.06%) |
Jun 07, 2005 | 7.272 | 7.288 | 7.200 | 7.203 | 23,256 | +0.03(+0.43%) |
Jun 06, 2005 | 7.237 | 7.237 | 7.164 | 7.172 | 15,048 | -0.04(-0.49%) |
Jun 03, 2005 | 7.281 | 7.281 | 7.149 | 7.207 | 56,088 | -0.07(-0.90%) |
Jun 02, 2005 | 7.259 | 7.295 | 7.256 | 7.273 | 49,248 | +0.01(+0.10%) |
Jun 01, 2005 | 7.193 | 7.292 | 7.193 | 7.266 | 56,088 | +0.07(+1.02%) |
May 31, 2005 | 7.237 | 7.237 | 7.162 | 7.193 | 168,266 | -0.07(-1.01%) |
May 27, 2005 | 7.266 | 7.266 | 7.237 | 7.266 | 25,308 | +0.04(+0.61%) |
May 26, 2005 | 7.228 | 7.251 | 7.194 | 7.222 | 97,129 | +0.06(+0.82%) |
May 25, 2005 | 7.191 | 7.191 | 7.107 | 7.164 | 37,620 | -0.06(-0.81%) |
May 24, 2005 | 7.186 | 7.234 | 7.159 | 7.222 | 38,988 | +0.05(+0.75%) |
May 23, 2005 | 7.193 | 7.215 | 7.168 | 7.168 | 60,876 | -0.01(-0.14%) |
May 20, 2005 | 7.149 | 7.178 | 7.107 | 7.178 | 34,884 | +0.03(+0.41%) |
May 19, 2005 | 7.127 | 7.162 | 7.127 | 7.149 | 21,204 | +0.07(+0.95%) |
May 18, 2005 | 7.038 | 7.124 | 7.038 | 7.082 | 80,029 | +0.10(+1.36%) |
May 17, 2005 | 6.952 | 7.000 | 6.915 | 6.987 | 54,036 | +0.01(+0.19%) |
May 16, 2005 | 6.937 | 6.974 | 6.898 | 6.974 | 23,256 | +0.07(+0.95%) |
May 13, 2005 | 6.843 | 6.957 | 6.843 | 6.908 | 10,260 | +0.06(+0.94%) |
May 12, 2005 | 6.864 | 6.890 | 6.785 | 6.843 | 28,044 | -0.01(-0.19%) |
May 11, 2005 | 6.849 | 6.857 | 6.762 | 6.857 | 43,776 | +0.05(+0.69%) |
May 10, 2005 | 6.843 | 6.864 | 6.810 | 6.810 | 4,104 | -0.08(-1.10%) |
May 09, 2005 | 6.886 | 6.886 | 6.843 | 6.886 | 954,879 | +0.00(+0.02%) |
May 06, 2005 | 6.871 | 6.884 | 6.871 | 6.884 | 10,260 | +0.03(+0.43%) |
May 05, 2005 | 6.870 | 6.870 | 6.794 | 6.855 | 56,088 | +0.02(+0.26%) |
May 04, 2005 | 6.775 | 6.838 | 6.769 | 6.838 | 41,724 | +0.10(+1.45%) |
May 03, 2005 | 6.751 | 6.791 | 6.732 | 6.740 | 19,836 | +0.08(+1.19%) |
May 02, 2005 | 6.743 | 6.747 | 6.661 | 6.661 | 10,260 | -0.03(-0.39%) |
Apr 29, 2005 | 6.718 | 6.718 | 6.608 | 6.687 | 39,672 | +0.02(+0.31%) |
Apr 28, 2005 | 6.721 | 6.721 | 6.645 | 6.667 | 21,204 | -0.08(-1.19%) |
Apr 27, 2005 | 6.710 | 6.747 | 6.667 | 6.747 | 23,256 | -0.02(-0.32%) |
Apr 26, 2005 | 6.776 | 6.819 | 6.747 | 6.769 | 17,100 | -0.01(-0.22%) |
Apr 25, 2005 | 6.747 | 6.805 | 6.726 | 6.784 | 183,998 | +0.02(+0.24%) |
Apr 22, 2005 | 6.791 | 6.791 | 6.725 | 6.767 | 19,152 | -0.01(-0.15%) |
Apr 21, 2005 | 6.681 | 6.778 | 6.681 | 6.778 | 78,661 | +0.20(+3.02%) |
Apr 20, 2005 | 6.710 | 6.710 | 6.579 | 6.579 | 37,620 | -0.09(-1.29%) |
Apr 19, 2005 | 6.650 | 6.665 | 6.601 | 6.665 | 44,460 | +0.07(+1.09%) |
Apr 18, 2005 | 6.582 | 6.593 | 6.544 | 6.593 | 21,888 | +0.03(+0.51%) |
Apr 15, 2005 | 6.637 | 6.648 | 6.560 | 6.560 | 197,679 | -0.22(-3.30%) |
Apr 14, 2005 | 6.871 | 6.871 | 6.784 | 6.784 | 18,468 | -0.09(-1.28%) |
Apr 13, 2005 | 6.974 | 6.974 | 6.871 | 6.871 | 84,817 | -0.08(-1.18%) |
Apr 12, 2005 | 6.922 | 6.956 | 6.917 | 6.953 | 5,472 | +0.00(+0.00%) |
Apr 11, 2005 | 6.988 | 7.003 | 6.953 | 6.953 | 15,048 | -0.09(-1.23%) |
Apr 08, 2005 | 7.017 | 7.061 | 7.017 | 7.039 | 34,200 | +0.06(+0.82%) |
Apr 07, 2005 | 6.995 | 7.003 | 6.982 | 6.982 | 17,784 | -0.02(-0.31%) |
Apr 06, 2005 | 6.988 | 7.004 | 6.988 | 7.004 | 1,368 | +0.05(+0.69%) |
Apr 05, 2005 | 6.985 | 6.985 | 6.924 | 6.956 | 10,260 | +0.03(+0.44%) |
Apr 04, 2005 | 6.879 | 6.959 | 6.879 | 6.925 | 10,260 | -0.02(-0.36%) |