Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 06, 2006 | 9.301 | 9.392 | 9.231 | 9.244 | 78,444 | -0.05(-0.53%) |
Apr 05, 2006 | 9.219 | 9.355 | 9.091 | 9.293 | 85,223 | +0.09(+1.03%) |
Apr 04, 2006 | 9.335 | 9.339 | 9.194 | 9.198 | 69,728 | -0.19(-2.07%) |
Apr 03, 2006 | 9.529 | 9.529 | 9.339 | 9.392 | 297,797 | -0.14(-1.43%) |
Mar 31, 2006 | 9.520 | 9.529 | 9.376 | 9.529 | 125,656 | +0.05(+0.52%) |
Mar 30, 2006 | 9.438 | 9.500 | 9.401 | 9.479 | 76,265 | -0.01(-0.09%) |
Mar 29, 2006 | 9.710 | 9.710 | 9.297 | 9.487 | 130,982 | +0.17(+1.82%) |
Mar 28, 2006 | 9.496 | 9.500 | 9.314 | 9.318 | 91,518 | -0.18(-1.87%) |
Mar 27, 2006 | 9.359 | 9.500 | 9.273 | 9.496 | 43,580 | +0.20(+2.13%) |
Mar 24, 2006 | 9.277 | 9.624 | 9.244 | 9.297 | 96,844 | -0.02(-0.22%) |
Mar 21, 2006 | 9.909 | 10.03 | 9.281 | 9.318 | 220,079 | -0.59(-5.96%) |
Mar 20, 2006 | 9.867 | 9.950 | 9.648 | 9.909 | 115,729 | +0.05(+0.54%) |
Mar 17, 2006 | 9.851 | 9.888 | 9.702 | 9.855 | 513,519 | +0.05(+0.46%) |
Mar 16, 2006 | 9.562 | 9.888 | 9.520 | 9.810 | 55,927 | +0.31(+3.26%) |
Mar 15, 2006 | 9.376 | 9.764 | 9.314 | 9.500 | 193,931 | +0.11(+1.14%) |
Mar 14, 2006 | 9.037 | 9.500 | 9.037 | 9.392 | 80,623 | +0.36(+3.93%) |
Mar 13, 2006 | 8.876 | 9.491 | 8.876 | 9.037 | 55,927 | +0.20(+2.29%) |
Mar 10, 2006 | 8.744 | 8.835 | 8.612 | 8.835 | 59,075 | +0.13(+1.52%) |
Mar 09, 2006 | 8.748 | 8.793 | 8.632 | 8.703 | 58,106 | -0.05(-0.52%) |
Mar 08, 2006 | 8.583 | 8.884 | 8.550 | 8.748 | 96,118 | +0.06(+0.71%) |
Mar 07, 2006 | 8.860 | 8.988 | 8.670 | 8.686 | 132,193 | -0.13(-1.50%) |
Mar 06, 2006 | 9.045 | 9.409 | 8.818 | 8.818 | 101,686 | -0.39(-4.26%) |
Mar 03, 2006 | 9.252 | 9.335 | 8.983 | 9.211 | 79,412 | -0.04(-0.45%) |
Mar 02, 2006 | 9.273 | 9.343 | 9.095 | 9.252 | 73,359 | +0.04(+0.40%) |
Mar 01, 2006 | 8.806 | 9.252 | 8.806 | 9.215 | 89,581 | +0.35(+3.91%) |
Feb 28, 2006 | 9.021 | 9.128 | 8.798 | 8.868 | 96,118 | -0.30(-3.24%) |
Feb 27, 2006 | 9.103 | 9.285 | 9.087 | 9.165 | 71,180 | +0.02(+0.23%) |
Feb 24, 2006 | 8.992 | 9.326 | 8.930 | 9.145 | 217,900 | +0.11(+1.23%) |
Feb 23, 2006 | 9.103 | 9.273 | 8.996 | 9.033 | 119,845 | -0.13(-1.40%) |
Feb 22, 2006 | 9.004 | 9.231 | 8.781 | 9.161 | 162,699 | +0.12(+1.28%) |
Feb 21, 2006 | 9.182 | 9.211 | 8.839 | 9.045 | 229,764 | -0.12(-1.35%) |
Feb 17, 2006 | 9.500 | 9.500 | 9.169 | 9.169 | 162,699 | -0.24(-2.50%) |
Feb 16, 2006 | 9.335 | 9.417 | 9.004 | 9.405 | 175,288 | +0.04(+0.40%) |
Feb 15, 2006 | 9.343 | 9.454 | 9.330 | 9.368 | 100,476 | +0.02(+0.27%) |
Feb 14, 2006 | 9.273 | 9.343 | 9.273 | 9.343 | 86,433 | +0.01(+0.09%) |
Feb 13, 2006 | 9.169 | 9.417 | 9.169 | 9.335 | 101,202 | +0.14(+1.57%) |
Feb 10, 2006 | 9.211 | 9.363 | 9.099 | 9.190 | 118,634 | -0.07(-0.76%) |
Feb 09, 2006 | 9.235 | 9.396 | 9.231 | 9.260 | 46,001 | -0.04(-0.40%) |
Feb 08, 2006 | 9.359 | 9.417 | 8.901 | 9.297 | 102,655 | -0.10(-1.10%) |
Feb 07, 2006 | 9.190 | 9.500 | 9.132 | 9.401 | 170,204 | +0.27(+2.99%) |
Feb 06, 2006 | 9.120 | 9.293 | 9.045 | 9.128 | 184,489 | -0.03(-0.36%) |
Feb 03, 2006 | 9.194 | 9.252 | 9.153 | 9.161 | 66,338 | -0.07(-0.80%) |
Feb 02, 2006 | 9.351 | 9.417 | 9.198 | 9.235 | 229,764 | -0.12(-1.24%) |
Feb 01, 2006 | 9.231 | 9.351 | 9.211 | 9.351 | 221,532 | +0.12(+1.30%) |
Jan 31, 2006 | 9.211 | 9.343 | 9.033 | 9.231 | 206,279 | +0.05(+0.49%) |
Jan 30, 2006 | 9.231 | 9.252 | 9.169 | 9.186 | 47,938 | -0.09(-0.94%) |
Jan 27, 2006 | 9.347 | 9.347 | 9.211 | 9.273 | 75,054 | -0.06(-0.66%) |
Jan 26, 2006 | 9.310 | 9.409 | 9.293 | 9.335 | 115,729 | +0.09(+0.94%) |
Jan 25, 2006 | 9.128 | 9.248 | 8.760 | 9.248 | 113,550 | +0.18(+2.00%) |
Jan 24, 2006 | 9.173 | 9.211 | 8.955 | 9.066 | 115,487 | -0.05(-0.50%) |
Jan 23, 2006 | 9.401 | 9.401 | 9.004 | 9.111 | 92,970 | -0.03(-0.30%) |
Jan 20, 2006 | 9.114 | 9.224 | 9.114 | 9.139 | 184,489 | +0.05(+0.58%) |
Jan 19, 2006 | 9.032 | 9.128 | 9.007 | 9.087 | 162,336 | +0.06(+0.61%) |
Jan 18, 2006 | 9.183 | 9.224 | 9.032 | 9.032 | 152,530 | -0.19(-2.09%) |
Jan 17, 2006 | 9.335 | 9.335 | 9.186 | 9.224 | 144,177 | -0.07(-0.74%) |
Jan 13, 2006 | 9.293 | 9.362 | 9.224 | 9.293 | 156,888 | +0.06(+0.60%) |
Jan 12, 2006 | 9.409 | 9.409 | 9.213 | 9.238 | 114,761 | -0.12(-1.24%) |
Jan 11, 2006 | 9.673 | 9.673 | 9.087 | 9.354 | 306,150 | -0.28(-2.94%) |
Jan 10, 2006 | 9.373 | 9.643 | 9.307 | 9.637 | 268,017 | +0.29(+3.12%) |
Jan 09, 2006 | 8.894 | 9.417 | 8.894 | 9.346 | 225,527 | +0.48(+5.40%) |
Jan 06, 2006 | 8.495 | 8.886 | 8.470 | 8.866 | 213,905 | +0.40(+4.72%) |
Jan 05, 2006 | 8.440 | 8.530 | 8.343 | 8.467 | 205,916 | +0.06(+0.69%) |
Jan 04, 2006 | 8.583 | 8.583 | 8.250 | 8.409 | 261,843 | -0.21(-2.49%) |
Jan 03, 2006 | 8.206 | 8.671 | 8.206 | 8.624 | 172,141 | +0.42(+5.07%) |
Dec 30, 2005 | 8.211 | 8.258 | 8.164 | 8.208 | 254,943 | +0.00(+0.00%) |
Dec 29, 2005 | 8.123 | 8.233 | 8.082 | 8.208 | 88,249 | +0.09(+1.05%) |
Dec 28, 2005 | 8.013 | 8.123 | 7.881 | 8.123 | 78,807 | -0.02(-0.27%) |
Dec 23, 2005 | 8.233 | 8.239 | 8.106 | 8.145 | 103,502 | -0.05(-0.57%) |
Dec 22, 2005 | 7.804 | 8.230 | 7.627 | 8.192 | 216,084 | +0.42(+5.35%) |
Dec 21, 2005 | 7.682 | 7.831 | 7.586 | 7.776 | 684,571 | +0.12(+1.62%) |
Dec 20, 2005 | 7.682 | 7.812 | 7.603 | 7.652 | 230,974 | -0.02(-0.22%) |
Dec 19, 2005 | 7.812 | 7.812 | 7.641 | 7.669 | 221,169 | -0.14(-1.83%) |
Dec 16, 2005 | 7.828 | 7.914 | 7.550 | 7.812 | 755,388 | +0.10(+1.32%) |
Dec 15, 2005 | 7.451 | 7.842 | 7.352 | 7.710 | 671,497 | +0.21(+2.75%) |
Dec 14, 2005 | 7.536 | 7.600 | 7.468 | 7.503 | 237,511 | +0.02(+0.29%) |
Dec 13, 2005 | 7.476 | 7.534 | 7.435 | 7.481 | 181,220 | -0.02(-0.29%) |
Dec 12, 2005 | 7.556 | 7.600 | 7.479 | 7.503 | 323,582 | -0.05(-0.66%) |
Dec 09, 2005 | 7.627 | 7.682 | 7.520 | 7.553 | 95,149 | -0.03(-0.40%) |
Dec 08, 2005 | 7.545 | 7.636 | 7.545 | 7.583 | 227,706 | +0.07(+0.99%) |
Dec 07, 2005 | 7.503 | 7.572 | 7.501 | 7.509 | 268,017 | -0.04(-0.55%) |
Dec 06, 2005 | 7.572 | 7.655 | 7.503 | 7.550 | 96,239 | -0.03(-0.36%) |
Dec 05, 2005 | 7.564 | 7.627 | 7.495 | 7.578 | 217,900 | +0.04(+0.55%) |
Dec 02, 2005 | 7.558 | 7.622 | 7.509 | 7.536 | 104,955 | +0.01(+0.07%) |
Dec 01, 2005 | 7.622 | 7.875 | 7.503 | 7.531 | 266,928 | -0.06(-0.83%) |
Nov 30, 2005 | 7.608 | 7.641 | 7.550 | 7.594 | 88,612 | +0.01(+0.18%) |
Nov 29, 2005 | 7.707 | 7.710 | 7.490 | 7.581 | 206,279 | -0.10(-1.29%) |
Nov 28, 2005 | 7.715 | 7.715 | 7.616 | 7.680 | 141,998 | -0.04(-0.46%) |
Nov 25, 2005 | 7.600 | 7.768 | 7.600 | 7.715 | 92,970 | +0.13(+1.67%) |
Nov 23, 2005 | 7.597 | 7.710 | 7.542 | 7.589 | 319,224 | -0.06(-0.83%) |
Nov 22, 2005 | 7.820 | 7.820 | 7.545 | 7.652 | 272,739 | -0.20(-2.59%) |
Nov 21, 2005 | 8.040 | 8.040 | 7.823 | 7.856 | 141,998 | -0.24(-2.96%) |
Nov 18, 2005 | 8.142 | 8.173 | 8.035 | 8.095 | 104,955 | +0.01(+0.10%) |
Nov 17, 2005 | 7.834 | 8.093 | 7.834 | 8.087 | 95,149 | +0.29(+3.71%) |
Nov 16, 2005 | 8.027 | 8.027 | 7.754 | 7.798 | 137,640 | -0.17(-2.18%) |
Nov 15, 2005 | 8.093 | 8.123 | 7.930 | 7.972 | 88,612 | -0.15(-1.80%) |
Nov 14, 2005 | 8.134 | 8.192 | 8.079 | 8.117 | 117,666 | -0.02(-0.24%) |
Nov 11, 2005 | 8.145 | 8.189 | 8.062 | 8.137 | 64,280 | -0.04(-0.44%) |
Nov 10, 2005 | 8.043 | 8.173 | 7.771 | 8.173 | 240,053 | +0.10(+1.26%) |
Nov 09, 2005 | 8.192 | 8.192 | 7.994 | 8.071 | 78,807 | +0.12(+1.45%) |
Nov 08, 2005 | 8.040 | 8.040 | 7.875 | 7.955 | 93,697 | -0.15(-1.80%) |
Nov 07, 2005 | 7.996 | 8.162 | 7.983 | 8.101 | 134,372 | +0.13(+1.66%) |
Nov 04, 2005 | 8.164 | 8.164 | 7.930 | 7.969 | 113,308 | -0.24(-2.89%) |
Nov 03, 2005 | 8.109 | 8.258 | 8.109 | 8.206 | 132,193 | +0.06(+0.68%) |
Nov 02, 2005 | 7.682 | 8.217 | 7.682 | 8.150 | 139,456 | +0.51(+6.67%) |
Nov 01, 2005 | 7.547 | 7.765 | 7.531 | 7.641 | 110,039 | +0.09(+1.13%) |
Oct 31, 2005 | 7.848 | 7.848 | 7.352 | 7.556 | 212,816 | +0.25(+3.35%) |
Oct 28, 2005 | 7.256 | 7.338 | 7.256 | 7.311 | 95,149 | +0.09(+1.26%) |
Oct 27, 2005 | 7.242 | 7.278 | 7.134 | 7.220 | 220,442 | -0.05(-0.64%) |
Oct 26, 2005 | 7.214 | 7.338 | 7.173 | 7.267 | 364,983 | +0.10(+1.46%) |
Oct 25, 2005 | 7.159 | 7.217 | 7.044 | 7.162 | 237,511 | -0.04(-0.57%) |
Oct 24, 2005 | 7.311 | 7.324 | 7.201 | 7.203 | 161,609 | -0.11(-1.47%) |
Oct 21, 2005 | 7.421 | 7.421 | 7.308 | 7.311 | 124,566 | -0.11(-1.48%) |
Oct 20, 2005 | 7.448 | 7.476 | 7.380 | 7.421 | 46,122 | -0.06(-0.85%) |
Oct 19, 2005 | 7.228 | 7.517 | 7.228 | 7.484 | 172,141 | +0.24(+3.31%) |
Oct 18, 2005 | 7.338 | 7.338 | 7.223 | 7.245 | 188,484 | -0.13(-1.83%) |
Oct 17, 2005 | 7.465 | 7.465 | 7.346 | 7.380 | 81,712 | -0.06(-0.78%) |
Oct 14, 2005 | 7.459 | 7.470 | 7.145 | 7.437 | 370,794 | +0.00(+0.00%) |
Oct 13, 2005 | 7.432 | 7.476 | 7.407 | 7.437 | 163,788 | -0.01(-0.11%) |
Oct 12, 2005 | 7.525 | 7.545 | 7.418 | 7.446 | 919,903 | -0.08(-1.06%) |
Oct 11, 2005 | 7.570 | 7.570 | 7.520 | 7.525 | 55,927 | -0.03(-0.44%) |
Oct 10, 2005 | 7.627 | 7.627 | 7.506 | 7.558 | 102,776 | -0.07(-0.87%) |
Oct 07, 2005 | 7.462 | 7.627 | 7.462 | 7.625 | 75,538 | +0.19(+2.56%) |
Oct 06, 2005 | 7.393 | 7.501 | 7.380 | 7.435 | 221,169 | +0.00(+0.00%) |
Oct 05, 2005 | 7.545 | 7.545 | 7.410 | 7.435 | 445,970 | -0.12(-1.64%) |
Oct 04, 2005 | 7.627 | 7.732 | 7.558 | 7.558 | 167,057 | -0.07(-0.90%) |
Oct 03, 2005 | 7.600 | 7.710 | 7.586 | 7.627 | 134,372 | +0.04(+0.54%) |
Sep 30, 2005 | 7.388 | 7.977 | 7.357 | 7.586 | 227,706 | +0.27(+3.65%) |
Sep 29, 2005 | 7.352 | 7.366 | 7.159 | 7.319 | 183,399 | -0.02(-0.34%) |
Sep 28, 2005 | 7.324 | 7.407 | 7.250 | 7.344 | 83,891 | +0.02(+0.26%) |
Sep 27, 2005 | 7.228 | 7.418 | 7.228 | 7.324 | 247,317 | +0.08(+1.10%) |
Sep 26, 2005 | 7.476 | 7.476 | 7.063 | 7.245 | 526,593 | -0.23(-3.09%) |
Sep 23, 2005 | 7.448 | 7.517 | 7.435 | 7.476 | 85,344 | +0.03(+0.41%) |
Sep 22, 2005 | 7.597 | 7.597 | 7.435 | 7.446 | 260,391 | -0.15(-1.99%) |
Sep 21, 2005 | 7.999 | 7.999 | 7.597 | 7.597 | 189,573 | -0.44(-5.51%) |
Sep 20, 2005 | 8.296 | 8.296 | 8.032 | 8.040 | 141,998 | -0.23(-2.73%) |
Sep 19, 2005 | 8.500 | 8.500 | 8.258 | 8.266 | 142,724 | -0.29(-3.38%) |
Sep 16, 2005 | 8.641 | 8.641 | 8.508 | 8.555 | 509,887 | -0.04(-0.51%) |
Sep 15, 2005 | 8.696 | 8.696 | 8.591 | 8.599 | 321,766 | -0.10(-1.11%) |
Sep 14, 2005 | 8.649 | 8.704 | 8.649 | 8.696 | 249,859 | +0.05(+0.54%) |
Sep 13, 2005 | 8.743 | 8.743 | 8.646 | 8.649 | 53,748 | -0.09(-1.07%) |
Sep 12, 2005 | 8.660 | 8.778 | 8.619 | 8.743 | 108,223 | +0.06(+0.73%) |
Sep 09, 2005 | 8.624 | 8.687 | 8.624 | 8.679 | 49,390 | +0.03(+0.32%) |
Sep 08, 2005 | 8.577 | 8.674 | 8.536 | 8.652 | 59,196 | +0.06(+0.74%) |
Sep 07, 2005 | 8.434 | 8.605 | 8.426 | 8.588 | 114,761 | +0.14(+1.63%) |
Sep 06, 2005 | 8.497 | 8.591 | 8.385 | 8.451 | 115,850 | -0.04(-0.52%) |
Sep 02, 2005 | 8.687 | 8.729 | 8.489 | 8.495 | 71,907 | -0.21(-2.40%) |
Sep 01, 2005 | 8.508 | 8.811 | 8.492 | 8.704 | 160,156 | +0.20(+2.30%) |
Aug 31, 2005 | 8.418 | 8.522 | 8.329 | 8.508 | 65,733 | +0.10(+1.18%) |
Aug 30, 2005 | 8.470 | 8.481 | 8.385 | 8.409 | 65,733 | -0.07(-0.88%) |
Aug 29, 2005 | 8.316 | 8.484 | 8.316 | 8.484 | 113,308 | +0.15(+1.85%) |
Aug 26, 2005 | 8.467 | 8.467 | 8.329 | 8.329 | 63,554 | -0.17(-1.94%) |
Aug 25, 2005 | 8.591 | 8.591 | 8.390 | 8.495 | 85,344 | -0.07(-0.80%) |
Aug 24, 2005 | 8.217 | 8.564 | 8.200 | 8.564 | 277,823 | +0.37(+4.50%) |
Aug 23, 2005 | 8.203 | 8.233 | 8.137 | 8.195 | 115,850 | +0.00(+0.00%) |
Aug 22, 2005 | 8.263 | 8.263 | 8.192 | 8.195 | 76,628 | -0.04(-0.47%) |
Aug 19, 2005 | 8.346 | 8.376 | 8.233 | 8.233 | 118,029 | -0.11(-1.32%) |
Aug 18, 2005 | 8.646 | 8.646 | 8.343 | 8.343 | 221,169 | -0.31(-3.60%) |
Aug 17, 2005 | 8.495 | 8.671 | 8.475 | 8.654 | 49,390 | +0.13(+1.55%) |
Aug 16, 2005 | 8.756 | 8.756 | 8.522 | 8.522 | 153,983 | -0.26(-2.98%) |
Aug 15, 2005 | 8.864 | 8.864 | 8.720 | 8.784 | 120,934 | -0.05(-0.53%) |
Aug 12, 2005 | 8.864 | 8.894 | 8.814 | 8.831 | 162,336 | -0.06(-0.68%) |
Aug 11, 2005 | 8.756 | 8.891 | 8.729 | 8.891 | 132,919 | +0.13(+1.51%) |
Aug 10, 2005 | 8.720 | 8.891 | 8.720 | 8.759 | 132,193 | +0.04(+0.47%) |
Aug 09, 2005 | 8.759 | 8.798 | 8.718 | 8.718 | 91,518 | -0.04(-0.44%) |
Aug 08, 2005 | 8.784 | 8.842 | 8.729 | 8.756 | 54,475 | -0.03(-0.31%) |
Aug 05, 2005 | 8.866 | 8.866 | 8.701 | 8.784 | 191,026 | -0.12(-1.30%) |
Aug 04, 2005 | 8.905 | 8.905 | 8.850 | 8.899 | 70,817 | +0.02(+0.19%) |
Aug 03, 2005 | 8.935 | 8.946 | 8.880 | 8.883 | 151,804 | -0.05(-0.59%) |
Aug 02, 2005 | 8.866 | 8.946 | 8.844 | 8.935 | 245,138 | +0.10(+1.18%) |
Aug 01, 2005 | 8.811 | 8.894 | 8.715 | 8.831 | 191,026 | +0.04(+0.50%) |
Jul 29, 2005 | 8.729 | 8.798 | 8.660 | 8.787 | 205,916 | +0.03(+0.35%) |
Jul 28, 2005 | 8.715 | 8.778 | 8.715 | 8.756 | 240,053 | +0.06(+0.63%) |
Jul 27, 2005 | 8.715 | 8.715 | 8.588 | 8.701 | 92,970 | +0.00(+0.03%) |
Jul 26, 2005 | 8.619 | 8.715 | 8.580 | 8.698 | 222,621 | +0.05(+0.61%) |
Jul 25, 2005 | 8.591 | 8.660 | 8.591 | 8.646 | 103,502 | +0.06(+0.64%) |
Jul 22, 2005 | 8.371 | 8.591 | 8.343 | 8.591 | 93,697 | +0.25(+2.97%) |
Jul 21, 2005 | 8.569 | 8.569 | 8.343 | 8.343 | 205,916 | -0.23(-2.63%) |
Jul 20, 2005 | 8.536 | 8.676 | 8.522 | 8.569 | 240,780 | +0.01(+0.13%) |
Jul 19, 2005 | 8.288 | 8.583 | 8.288 | 8.558 | 117,666 | +0.30(+3.60%) |
Jul 18, 2005 | 8.233 | 8.329 | 8.206 | 8.261 | 166,694 | +0.03(+0.33%) |
Jul 15, 2005 | 8.233 | 8.261 | 8.192 | 8.233 | 78,444 | -0.02(-0.30%) |
Jul 14, 2005 | 8.261 | 8.261 | 8.233 | 8.258 | 304,334 | -0.00(-0.03%) |
Jul 13, 2005 | 8.258 | 8.261 | 8.222 | 8.261 | 232,427 | +0.00(+0.03%) |
Jul 12, 2005 | 8.261 | 8.261 | 8.219 | 8.258 | 333,751 | -0.00(-0.03%) |
Jul 11, 2005 | 8.233 | 8.390 | 8.208 | 8.261 | 323,582 | +0.03(+0.33%) |
Jul 08, 2005 | 8.233 | 8.233 | 8.230 | 8.233 | 218,990 | +0.01(+0.07%) |
Jul 07, 2005 | 8.233 | 8.233 | 8.200 | 8.228 | 125,656 | -0.03(-0.33%) |
Jul 06, 2005 | 8.261 | 8.266 | 8.228 | 8.255 | 370,794 | -0.01(-0.07%) |
Jul 05, 2005 | 8.272 | 8.272 | 8.225 | 8.261 | 270,196 | -0.01(-0.13%) |
Jul 01, 2005 | 8.247 | 8.327 | 8.189 | 8.272 | 345,372 | -0.00(-0.03%) |
Jun 30, 2005 | 8.310 | 8.327 | 8.197 | 8.274 | 147,446 | -0.01(-0.10%) |
Jun 29, 2005 | 8.219 | 8.288 | 8.200 | 8.283 | 336,656 | +0.09(+1.11%) |
Jun 28, 2005 | 8.178 | 8.203 | 8.175 | 8.192 | 306,150 | -0.00(-0.03%) |
Jun 27, 2005 | 8.175 | 8.247 | 8.150 | 8.195 | 459,044 | +0.02(+0.30%) |
Jun 24, 2005 | 8.164 | 8.186 | 8.095 | 8.170 | 3,849,215 | +0.02(+0.24%) |
Jun 23, 2005 | 8.087 | 8.178 | 8.079 | 8.150 | 181,220 | +0.04(+0.54%) |
Jun 22, 2005 | 8.164 | 8.228 | 8.073 | 8.106 | 211,363 | -0.04(-0.54%) |
Jun 21, 2005 | 8.123 | 8.175 | 8.115 | 8.150 | 83,891 | +0.01(+0.07%) |
Jun 20, 2005 | 8.137 | 8.173 | 8.093 | 8.145 | 125,656 | -0.02(-0.24%) |
Jun 17, 2005 | 8.175 | 8.175 | 8.123 | 8.164 | 124,566 | +0.01(+0.10%) |
Jun 16, 2005 | 8.109 | 8.156 | 8.109 | 8.156 | 735,414 | +0.10(+1.30%) |
Jun 15, 2005 | 8.104 | 8.104 | 7.974 | 8.051 | 480,834 | -0.04(-0.54%) |
Jun 14, 2005 | 7.958 | 8.139 | 7.916 | 8.095 | 370,794 | +0.14(+1.73%) |
Jun 13, 2005 | 7.999 | 8.002 | 7.925 | 7.958 | 505,529 | -0.08(-1.03%) |
Jun 10, 2005 | 8.095 | 8.150 | 7.820 | 8.040 | 225,527 | -0.08(-0.98%) |
Jun 09, 2005 | 8.123 | 8.150 | 7.996 | 8.120 | 198,289 | -0.00(-0.03%) |
Jun 08, 2005 | 7.831 | 8.178 | 7.831 | 8.123 | 453,233 | +0.31(+3.95%) |
Jun 07, 2005 | 7.779 | 7.958 | 7.779 | 7.815 | 297,434 | +0.06(+0.82%) |
Jun 06, 2005 | 7.525 | 7.875 | 7.525 | 7.751 | 268,017 | +0.18(+2.44%) |
Jun 03, 2005 | 7.545 | 7.572 | 7.545 | 7.567 | 167,057 | +0.01(+0.11%) |
Jun 02, 2005 | 7.572 | 7.600 | 7.531 | 7.558 | 323,582 | -0.07(-0.87%) |