Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.858 | 9.088 | 8.835 | 9.030 | 2,406,200 | +0.43(+5.00%) |
May 30, 2006 | 9.053 | 9.065 | 8.567 | 8.600 | 1,474,754 | -0.43(-4.76%) |
May 26, 2006 | 8.830 | 9.056 | 8.800 | 9.030 | 1,429,116 | +0.18(+2.00%) |
May 25, 2006 | 8.706 | 8.881 | 8.648 | 8.853 | 1,213,097 | +0.20(+2.37%) |
May 24, 2006 | 8.582 | 8.688 | 8.485 | 8.648 | 1,241,349 | +0.05(+0.59%) |
May 23, 2006 | 8.747 | 8.828 | 8.584 | 8.598 | 901,455 | -0.09(-1.06%) |
May 22, 2006 | 8.724 | 8.784 | 8.299 | 8.690 | 1,897,230 | -0.03(-0.40%) |
May 19, 2006 | 8.743 | 8.789 | 8.632 | 8.724 | 1,330,886 | +0.04(+0.45%) |
May 18, 2006 | 9.065 | 9.076 | 8.635 | 8.685 | 1,243,522 | -0.28(-3.08%) |
May 17, 2006 | 9.362 | 9.362 | 8.685 | 8.961 | 2,134,981 | -0.40(-4.28%) |
May 16, 2006 | 9.272 | 9.408 | 9.237 | 9.362 | 2,804,336 | +0.04(+0.44%) |
May 15, 2006 | 9.083 | 9.352 | 8.941 | 9.320 | 2,533,551 | +0.21(+2.35%) |
May 12, 2006 | 9.088 | 9.191 | 9.030 | 9.106 | 2,667,857 | +0.02(+0.20%) |
May 11, 2006 | 9.171 | 9.180 | 9.046 | 9.088 | 4,884,117 | -0.08(-0.90%) |
May 10, 2006 | 8.984 | 9.180 | 8.948 | 9.171 | 2,124,115 | +0.21(+2.34%) |
May 09, 2006 | 8.743 | 9.035 | 8.743 | 8.961 | 2,992,538 | +0.19(+2.15%) |
May 08, 2006 | 8.743 | 8.823 | 8.724 | 8.773 | 1,749,015 | +0.01(+0.08%) |
May 05, 2006 | 8.731 | 8.835 | 8.628 | 8.766 | 3,634,945 | +0.08(+0.87%) |
May 04, 2006 | 8.076 | 8.697 | 8.076 | 8.690 | 9,357,495 | +0.84(+10.67%) |
May 03, 2006 | 7.880 | 7.956 | 7.813 | 7.852 | 1,714,244 | -0.01(-0.18%) |
May 02, 2006 | 8.018 | 8.046 | 7.836 | 7.866 | 1,290,029 | -0.09(-1.18%) |
May 01, 2006 | 8.007 | 8.119 | 7.937 | 7.960 | 1,962,426 | -0.05(-0.57%) |
Apr 28, 2006 | 8.227 | 8.271 | 7.995 | 8.007 | 1,229,613 | -0.22(-2.66%) |
Apr 27, 2006 | 8.375 | 8.377 | 8.087 | 8.225 | 1,481,273 | -0.17(-2.05%) |
Apr 26, 2006 | 8.105 | 8.407 | 8.099 | 8.398 | 4,367,323 | +0.29(+3.60%) |
Apr 25, 2006 | 7.937 | 8.108 | 7.937 | 8.105 | 3,290,705 | +0.25(+3.16%) |
Apr 24, 2006 | 7.707 | 7.857 | 7.572 | 7.857 | 921,884 | +0.12(+1.49%) |
Apr 21, 2006 | 7.760 | 7.795 | 7.707 | 7.742 | 563,735 | +0.04(+0.51%) |
Apr 20, 2006 | 7.707 | 7.719 | 7.645 | 7.703 | 1,045,758 | -0.01(-0.18%) |
Apr 19, 2006 | 7.799 | 7.850 | 7.657 | 7.717 | 410,305 | -0.08(-1.06%) |
Apr 18, 2006 | 7.799 | 7.822 | 7.758 | 7.799 | 276,869 | -0.00(-0.03%) |
Apr 17, 2006 | 7.868 | 7.901 | 7.763 | 7.802 | 750,199 | -0.03(-0.32%) |
Apr 13, 2006 | 7.742 | 7.857 | 7.678 | 7.827 | 703,691 | +0.09(+1.10%) |
Apr 12, 2006 | 7.719 | 7.772 | 7.684 | 7.742 | 182,985 | +0.01(+0.18%) |
Apr 11, 2006 | 7.834 | 7.834 | 7.684 | 7.728 | 474,198 | -0.08(-1.03%) |
Apr 10, 2006 | 7.804 | 7.834 | 7.774 | 7.809 | 202,979 | +0.03(+0.35%) |
Apr 07, 2006 | 7.832 | 7.852 | 7.760 | 7.781 | 219,061 | -0.03(-0.44%) |
Apr 06, 2006 | 7.857 | 7.889 | 7.772 | 7.816 | 770,192 | -0.01(-0.12%) |
Apr 05, 2006 | 7.868 | 7.896 | 7.822 | 7.825 | 382,053 | -0.03(-0.41%) |
Apr 04, 2006 | 7.873 | 7.880 | 7.799 | 7.857 | 486,803 | +0.02(+0.26%) |
Apr 03, 2006 | 7.799 | 7.839 | 7.774 | 7.836 | 434,646 | +0.07(+0.86%) |
Mar 31, 2006 | 7.788 | 7.852 | 7.707 | 7.770 | 638,495 | -0.02(-0.24%) |
Mar 30, 2006 | 7.816 | 7.850 | 7.744 | 7.788 | 811,484 | -0.00(-0.06%) |
Mar 29, 2006 | 7.730 | 7.811 | 7.714 | 7.793 | 712,819 | +0.09(+1.10%) |
Mar 28, 2006 | 7.650 | 7.707 | 7.650 | 7.707 | 405,959 | +0.02(+0.30%) |
Mar 27, 2006 | 7.615 | 7.747 | 7.592 | 7.684 | 814,961 | +0.09(+1.21%) |
Mar 24, 2006 | 7.583 | 7.615 | 7.480 | 7.592 | 408,567 | +0.05(+0.64%) |
Mar 23, 2006 | 7.615 | 7.636 | 7.523 | 7.544 | 418,564 | -0.07(-0.88%) |
Mar 22, 2006 | 7.592 | 7.650 | 7.574 | 7.611 | 481,153 | -0.09(-1.11%) |
Mar 21, 2006 | 7.767 | 7.788 | 7.638 | 7.696 | 433,776 | -0.11(-1.36%) |
Mar 20, 2006 | 7.931 | 7.958 | 7.707 | 7.802 | 942,312 | -0.15(-1.91%) |
Mar 17, 2006 | 8.002 | 8.016 | 7.919 | 7.954 | 2,174,534 | -0.05(-0.60%) |
Mar 16, 2006 | 8.025 | 8.027 | 7.970 | 8.002 | 1,398,691 | +0.04(+0.46%) |
Mar 15, 2006 | 7.917 | 8.018 | 7.917 | 7.965 | 2,323,183 | +0.05(+0.61%) |
Mar 14, 2006 | 7.730 | 7.917 | 7.703 | 7.917 | 848,863 | +0.19(+2.50%) |
Mar 13, 2006 | 7.569 | 7.776 | 7.569 | 7.724 | 381,184 | +0.13(+1.76%) |
Mar 10, 2006 | 7.477 | 7.592 | 7.408 | 7.590 | 1,160,505 | +0.13(+1.73%) |
Mar 09, 2006 | 7.466 | 7.491 | 7.441 | 7.461 | 805,833 | +0.03(+0.40%) |
Mar 08, 2006 | 7.254 | 7.466 | 7.213 | 7.431 | 951,874 | +0.15(+2.02%) |
Mar 07, 2006 | 7.365 | 7.365 | 7.247 | 7.284 | 695,433 | -0.15(-1.98%) |
Mar 06, 2006 | 7.454 | 7.454 | 7.385 | 7.431 | 561,997 | +0.00(+0.00%) |
Mar 03, 2006 | 7.362 | 7.466 | 7.351 | 7.431 | 884,939 | +0.07(+0.94%) |
Mar 02, 2006 | 7.254 | 7.383 | 7.236 | 7.362 | 855,383 | +0.04(+0.53%) |
Mar 01, 2006 | 7.132 | 7.346 | 7.132 | 7.323 | 677,178 | +0.19(+2.71%) |
Feb 28, 2006 | 7.121 | 7.238 | 7.114 | 7.130 | 1,009,248 | +0.01(+0.13%) |
Feb 27, 2006 | 7.132 | 7.167 | 7.082 | 7.121 | 1,057,928 | -0.01(-0.16%) |
Feb 24, 2006 | 7.169 | 7.187 | 7.102 | 7.132 | 1,003,597 | -0.02(-0.32%) |
Feb 23, 2006 | 7.063 | 7.247 | 7.052 | 7.155 | 2,604,833 | +0.15(+2.13%) |
Feb 22, 2006 | 6.902 | 7.477 | 6.783 | 7.006 | 10,304,589 | -1.10(-13.62%) |
Feb 21, 2006 | 8.036 | 8.179 | 8.007 | 8.110 | 1,074,010 | +0.10(+1.21%) |
Feb 17, 2006 | 8.145 | 8.145 | 8.007 | 8.013 | 582,860 | -0.12(-1.44%) |
Feb 16, 2006 | 8.087 | 8.135 | 8.041 | 8.131 | 455,509 | +0.04(+0.54%) |
Feb 15, 2006 | 8.053 | 8.149 | 8.018 | 8.087 | 684,567 | +0.03(+0.43%) |
Feb 14, 2006 | 7.834 | 8.087 | 7.776 | 8.053 | 1,075,314 | +0.21(+2.64%) |
Feb 13, 2006 | 7.942 | 7.912 | 7.774 | 7.845 | 341,631 | -0.09(-1.13%) |
Feb 10, 2006 | 8.007 | 8.041 | 7.822 | 7.935 | 422,041 | -0.07(-0.89%) |
Feb 09, 2006 | 8.007 | 8.073 | 7.984 | 8.007 | 442,904 | +0.02(+0.29%) |
Feb 08, 2006 | 8.119 | 8.145 | 7.843 | 7.984 | 799,314 | -0.19(-2.36%) |
Feb 07, 2006 | 7.857 | 8.179 | 7.857 | 8.177 | 1,820,297 | +0.37(+4.68%) |
Feb 06, 2006 | 7.937 | 7.949 | 7.795 | 7.811 | 400,743 | -0.14(-1.74%) |
Feb 03, 2006 | 7.788 | 7.958 | 7.774 | 7.949 | 329,896 | +0.14(+1.77%) |
Feb 02, 2006 | 8.064 | 8.094 | 7.799 | 7.811 | 961,437 | -0.24(-3.00%) |
Feb 01, 2006 | 8.007 | 8.087 | 7.984 | 8.053 | 768,454 | +0.09(+1.16%) |
Jan 31, 2006 | 8.039 | 8.048 | 7.905 | 7.960 | 2,261,028 | +0.15(+1.94%) |
Jan 30, 2006 | 7.636 | 7.809 | 7.604 | 7.809 | 2,182,357 | +0.42(+5.67%) |
Jan 27, 2006 | 7.305 | 7.420 | 7.277 | 7.390 | 1,566,464 | +0.14(+1.97%) |
Jan 26, 2006 | 7.132 | 7.328 | 7.075 | 7.247 | 1,300,461 | +0.16(+2.27%) |
Jan 25, 2006 | 7.590 | 7.592 | 6.766 | 7.086 | 5,414,820 | -0.52(-6.81%) |
Jan 24, 2006 | 7.611 | 7.673 | 7.546 | 7.604 | 621,109 | -0.01(-0.09%) |
Jan 23, 2006 | 7.569 | 7.661 | 7.512 | 7.611 | 434,211 | +0.06(+0.85%) |
Jan 20, 2006 | 7.374 | 7.546 | 7.374 | 7.546 | 595,465 | +0.21(+2.82%) |
Jan 19, 2006 | 7.431 | 7.443 | 7.316 | 7.339 | 564,605 | -0.09(-1.24%) |
Jan 18, 2006 | 7.512 | 7.539 | 7.362 | 7.431 | 1,224,832 | -0.09(-1.22%) |
Jan 17, 2006 | 7.385 | 7.581 | 7.362 | 7.523 | 1,118,779 | +0.20(+2.67%) |
Jan 13, 2006 | 7.399 | 7.399 | 7.293 | 7.328 | 999,251 | -0.08(-1.12%) |
Jan 12, 2006 | 7.576 | 7.576 | 7.362 | 7.411 | 640,233 | -0.17(-2.25%) |
Jan 11, 2006 | 7.765 | 7.774 | 7.454 | 7.581 | 968,826 | -0.19(-2.49%) |
Jan 10, 2006 | 7.758 | 7.845 | 7.747 | 7.774 | 514,186 | -0.02(-0.24%) |
Jan 09, 2006 | 7.705 | 7.845 | 7.650 | 7.793 | 918,841 | +0.10(+1.26%) |
Jan 06, 2006 | 7.627 | 7.707 | 7.544 | 7.696 | 595,030 | +0.08(+1.00%) |
Jan 05, 2006 | 7.691 | 7.705 | 7.592 | 7.620 | 605,027 | -0.07(-0.93%) |
Jan 04, 2006 | 7.620 | 7.701 | 7.562 | 7.691 | 2,217,564 | +0.06(+0.78%) |
Jan 03, 2006 | 7.528 | 7.684 | 7.434 | 7.631 | 893,632 | +0.15(+2.00%) |
Dec 30, 2005 | 7.473 | 7.500 | 7.275 | 7.482 | 1,343,925 | +0.01(+0.15%) |
Dec 29, 2005 | 7.282 | 7.505 | 7.282 | 7.470 | 494,627 | +0.17(+2.27%) |
Dec 28, 2005 | 7.362 | 7.362 | 7.229 | 7.305 | 582,425 | -0.07(-0.94%) |
Dec 27, 2005 | 7.438 | 7.438 | 7.247 | 7.374 | 751,068 | -0.08(-1.02%) |
Dec 23, 2005 | 7.360 | 7.475 | 7.217 | 7.450 | 542,438 | +0.08(+1.03%) |
Dec 22, 2005 | 7.201 | 7.390 | 7.146 | 7.374 | 1,487,358 | +0.12(+1.68%) |
Dec 21, 2005 | 7.187 | 7.351 | 7.075 | 7.252 | 663,704 | +0.09(+1.22%) |
Dec 20, 2005 | 7.132 | 7.319 | 7.040 | 7.164 | 919,711 | -0.04(-0.51%) |
Dec 19, 2005 | 7.098 | 7.243 | 7.029 | 7.201 | 986,646 | +0.05(+0.64%) |
Dec 16, 2005 | 7.190 | 7.190 | 7.132 | 7.155 | 877,985 | -0.05(-0.64%) |
Dec 15, 2005 | 7.259 | 7.261 | 7.132 | 7.201 | 1,971,554 | -0.12(-1.57%) |
Dec 14, 2005 | 7.247 | 7.399 | 7.066 | 7.316 | 18,150,384 | +0.28(+3.96%) |
Dec 13, 2005 | 7.314 | 7.316 | 7.013 | 7.038 | 3,956,583 | -0.30(-4.14%) |
Dec 12, 2005 | 7.245 | 7.351 | 6.983 | 7.342 | 1,563,856 | +0.08(+1.14%) |
Dec 09, 2005 | 7.201 | 7.477 | 7.201 | 7.259 | 1,340,448 | -0.11(-1.44%) |
Dec 08, 2005 | 6.962 | 7.401 | 6.879 | 7.365 | 1,294,810 | +0.40(+5.82%) |
Dec 07, 2005 | 6.755 | 6.962 | 6.746 | 6.960 | 576,340 | +0.21(+3.14%) |
Dec 06, 2005 | 6.780 | 6.780 | 6.704 | 6.748 | 677,613 | -0.01(-0.14%) |
Dec 05, 2005 | 6.787 | 6.796 | 6.718 | 6.757 | 261,222 | -0.02(-0.27%) |
Dec 02, 2005 | 6.741 | 6.923 | 6.732 | 6.776 | 761,065 | +0.04(+0.61%) |
Dec 01, 2005 | 6.661 | 6.755 | 6.603 | 6.734 | 1,188,322 | +0.07(+1.11%) |
Nov 30, 2005 | 6.649 | 6.661 | 6.603 | 6.661 | 592,857 | -0.01(-0.17%) |
Nov 29, 2005 | 6.868 | 6.868 | 6.649 | 6.672 | 1,189,191 | -0.19(-2.82%) |
Nov 28, 2005 | 6.948 | 6.983 | 6.799 | 6.865 | 362,929 | -0.09(-1.32%) |
Nov 25, 2005 | 6.856 | 7.052 | 6.856 | 6.957 | 535,918 | +0.14(+1.99%) |
Nov 23, 2005 | 6.695 | 6.822 | 6.695 | 6.822 | 240,359 | +0.10(+1.47%) |
Nov 22, 2005 | 6.707 | 6.764 | 6.661 | 6.723 | 821,481 | +0.03(+0.41%) |
Nov 21, 2005 | 6.672 | 6.707 | 6.615 | 6.695 | 161,253 | +0.02(+0.34%) |
Nov 18, 2005 | 6.672 | 6.688 | 6.615 | 6.672 | 152,560 | +0.04(+0.66%) |
Nov 17, 2005 | 6.550 | 6.695 | 6.493 | 6.628 | 297,732 | +0.06(+0.84%) |
Nov 16, 2005 | 6.546 | 6.649 | 6.454 | 6.573 | 465,505 | +0.09(+1.31%) |
Nov 15, 2005 | 6.753 | 6.601 | 6.396 | 6.488 | 1,298,287 | -0.26(-3.92%) |
Nov 14, 2005 | 6.960 | 6.960 | 6.730 | 6.753 | 444,208 | -0.18(-2.65%) |
Nov 11, 2005 | 7.006 | 7.006 | 6.856 | 6.937 | 381,184 | -0.08(-1.15%) |
Nov 10, 2005 | 7.102 | 7.130 | 6.948 | 7.017 | 641,102 | -0.10(-1.45%) |
Nov 09, 2005 | 7.123 | 7.233 | 6.707 | 7.121 | 2,161,494 | -0.00(-0.03%) |
Nov 08, 2005 | 7.477 | 7.765 | 7.019 | 7.123 | 4,037,427 | +0.22(+3.20%) |
Nov 07, 2005 | 7.033 | 7.178 | 6.900 | 6.902 | 1,366,527 | -0.14(-1.93%) |
Nov 04, 2005 | 6.838 | 7.362 | 6.799 | 7.038 | 2,273,198 | +0.29(+4.33%) |
Nov 03, 2005 | 6.292 | 6.778 | 6.272 | 6.746 | 904,063 | +0.49(+7.79%) |
Nov 02, 2005 | 6.223 | 6.276 | 6.205 | 6.258 | 1,132,253 | +0.06(+1.04%) |
Nov 01, 2005 | 6.212 | 6.235 | 6.173 | 6.194 | 241,663 | +0.00(+0.07%) |
Oct 31, 2005 | 6.283 | 6.288 | 6.166 | 6.189 | 987,950 | -0.09(-1.50%) |
Oct 28, 2005 | 6.279 | 6.295 | 6.194 | 6.283 | 181,247 | +0.02(+0.26%) |
Oct 27, 2005 | 6.327 | 6.362 | 6.212 | 6.267 | 180,378 | -0.06(-0.95%) |
Oct 26, 2005 | 6.396 | 6.396 | 6.304 | 6.327 | 139,521 | -0.05(-0.72%) |
Oct 25, 2005 | 6.465 | 6.495 | 6.343 | 6.373 | 192,548 | -0.07(-1.07%) |
Oct 24, 2005 | 6.371 | 6.474 | 6.350 | 6.442 | 245,575 | +0.08(+1.19%) |
Oct 21, 2005 | 6.385 | 6.419 | 6.315 | 6.366 | 274,696 | -0.05(-0.82%) |
Oct 20, 2005 | 6.348 | 6.419 | 6.348 | 6.419 | 122,570 | +0.07(+1.12%) |
Oct 19, 2005 | 6.391 | 6.391 | 6.304 | 6.348 | 206,456 | +0.00(+0.04%) |
Oct 18, 2005 | 6.467 | 6.467 | 6.327 | 6.345 | 366,841 | -0.12(-1.89%) |
Oct 17, 2005 | 6.408 | 6.523 | 6.396 | 6.467 | 156,472 | +0.08(+1.30%) |
Oct 14, 2005 | 6.306 | 6.419 | 6.281 | 6.385 | 349,455 | +0.12(+1.98%) |
Oct 13, 2005 | 5.848 | 6.263 | 5.848 | 6.260 | 1,346,098 | +0.41(+7.08%) |
Oct 12, 2005 | 6.500 | 6.500 | 5.809 | 5.846 | 1,331,320 | -0.67(-10.24%) |
Oct 11, 2005 | 6.603 | 6.605 | 6.502 | 6.513 | 117,354 | -0.09(-1.36%) |
Oct 10, 2005 | 6.615 | 6.628 | 6.598 | 6.603 | 290,343 | +0.02(+0.35%) |
Oct 07, 2005 | 6.649 | 6.654 | 6.569 | 6.580 | 209,934 | +0.08(+1.27%) |
Oct 06, 2005 | 6.615 | 6.644 | 6.497 | 6.497 | 246,009 | -0.10(-1.50%) |
Oct 05, 2005 | 6.557 | 6.624 | 6.523 | 6.596 | 397,266 | +0.04(+0.60%) |
Oct 04, 2005 | 6.656 | 6.750 | 6.557 | 6.557 | 394,658 | -0.09(-1.42%) |
Oct 03, 2005 | 6.980 | 7.006 | 6.615 | 6.651 | 1,007,944 | -0.28(-4.08%) |
Sep 30, 2005 | 6.838 | 7.017 | 6.771 | 6.934 | 426,387 | +0.11(+1.58%) |
Sep 29, 2005 | 6.787 | 6.826 | 6.783 | 6.826 | 347,716 | +0.04(+0.58%) |
Sep 28, 2005 | 6.615 | 6.810 | 6.615 | 6.787 | 472,894 | +0.06(+0.96%) |
Sep 27, 2005 | 6.822 | 6.822 | 6.674 | 6.723 | 298,167 | -0.09(-1.28%) |
Sep 26, 2005 | 6.495 | 6.842 | 6.495 | 6.810 | 726,728 | +0.34(+5.23%) |
Sep 23, 2005 | 6.431 | 6.472 | 6.350 | 6.472 | 259,918 | +0.03(+0.46%) |
Sep 22, 2005 | 6.396 | 6.463 | 6.366 | 6.442 | 1,064,882 | +0.09(+1.45%) |
Sep 21, 2005 | 6.803 | 6.803 | 6.097 | 6.350 | 1,931,132 | -0.41(-6.03%) |
Sep 20, 2005 | 6.794 | 6.891 | 6.730 | 6.757 | 380,315 | -0.02(-0.27%) |
Sep 19, 2005 | 6.702 | 6.831 | 6.702 | 6.776 | 171,250 | +0.10(+1.45%) |
Sep 16, 2005 | 6.534 | 6.718 | 6.534 | 6.679 | 495,061 | +0.17(+2.58%) |
Sep 15, 2005 | 6.559 | 6.635 | 6.488 | 6.511 | 948,832 | -0.05(-0.70%) |
Sep 14, 2005 | 6.764 | 6.785 | 6.504 | 6.557 | 432,038 | -0.18(-2.73%) |
Sep 13, 2005 | 6.771 | 6.799 | 6.741 | 6.741 | 146,475 | -0.04(-0.64%) |
Sep 12, 2005 | 6.787 | 6.803 | 6.730 | 6.785 | 89,102 | -0.00(-0.03%) |
Sep 09, 2005 | 6.651 | 6.815 | 6.651 | 6.787 | 256,441 | +0.16(+2.40%) |
Sep 08, 2005 | 6.718 | 6.718 | 6.569 | 6.628 | 811,918 | -0.13(-1.91%) |
Sep 07, 2005 | 6.858 | 6.879 | 6.730 | 6.757 | 420,737 | -0.12(-1.74%) |
Sep 06, 2005 | 6.902 | 6.930 | 6.872 | 6.877 | 334,242 | -0.03(-0.43%) |
Sep 02, 2005 | 6.948 | 6.948 | 6.808 | 6.907 | 614,589 | -0.03(-0.46%) |
Sep 01, 2005 | 6.787 | 6.971 | 6.783 | 6.939 | 596,334 | +0.13(+1.89%) |
Aug 31, 2005 | 6.672 | 6.868 | 6.626 | 6.810 | 1,295,679 | +0.18(+2.67%) |
Aug 30, 2005 | 6.672 | 6.672 | 6.603 | 6.633 | 827,131 | -0.03(-0.52%) |
Aug 29, 2005 | 6.691 | 6.764 | 6.661 | 6.667 | 323,811 | -0.02(-0.24%) |
Aug 26, 2005 | 6.615 | 6.704 | 6.598 | 6.684 | 199,502 | +0.09(+1.29%) |
Aug 25, 2005 | 6.661 | 6.681 | 6.504 | 6.598 | 390,312 | -0.02(-0.24%) |
Aug 24, 2005 | 6.654 | 6.672 | 6.603 | 6.615 | 428,995 | -0.04(-0.55%) |
Aug 23, 2005 | 6.856 | 6.879 | 6.603 | 6.651 | 452,901 | -0.18(-2.69%) |
Aug 22, 2005 | 6.868 | 6.888 | 6.810 | 6.835 | 506,362 | -0.01(-0.20%) |
Aug 19, 2005 | 6.638 | 7.003 | 6.635 | 6.849 | 903,194 | +0.21(+3.19%) |
Aug 18, 2005 | 6.500 | 6.704 | 6.460 | 6.638 | 423,779 | +0.13(+1.94%) |
Aug 17, 2005 | 6.435 | 6.552 | 6.419 | 6.511 | 406,394 | +0.07(+1.07%) |
Aug 16, 2005 | 6.458 | 6.541 | 6.442 | 6.442 | 497,235 | -0.03(-0.43%) |
Aug 15, 2005 | 6.396 | 6.546 | 6.378 | 6.470 | 1,039,238 | +0.15(+2.44%) |
Aug 12, 2005 | 6.385 | 6.511 | 6.292 | 6.315 | 1,370,004 | -0.06(-0.87%) |
Aug 11, 2005 | 6.166 | 6.437 | 6.154 | 6.371 | 1,736,411 | +0.23(+3.71%) |
Aug 10, 2005 | 6.120 | 6.198 | 6.108 | 6.143 | 812,353 | -0.00(-0.07%) |
Aug 09, 2005 | 6.315 | 6.315 | 6.118 | 6.148 | 1,225,267 | -0.11(-1.76%) |
Aug 08, 2005 | 6.327 | 6.373 | 6.154 | 6.258 | 508,535 | -0.07(-1.09%) |
Aug 05, 2005 | 6.465 | 6.523 | 6.315 | 6.327 | 1,001,859 | -0.10(-1.57%) |
Aug 04, 2005 | 6.327 | 6.474 | 6.327 | 6.428 | 1,834,206 | +0.04(+0.61%) |
Aug 03, 2005 | 6.534 | 6.557 | 6.297 | 6.389 | 1,911,138 | -0.11(-1.70%) |
Aug 02, 2005 | 5.752 | 6.569 | 5.752 | 6.500 | 11,800,206 | +1.12(+20.73%) |
Aug 01, 2005 | 5.292 | 5.384 | 5.241 | 5.384 | 954,917 | +0.09(+1.78%) |
Jul 29, 2005 | 5.464 | 5.464 | 5.188 | 5.289 | 2,517,470 | -0.16(-2.91%) |
Jul 28, 2005 | 5.591 | 5.625 | 5.418 | 5.448 | 1,470,842 | -0.14(-2.55%) |
Jul 27, 2005 | 5.637 | 5.637 | 5.556 | 5.591 | 804,529 | -0.03(-0.61%) |
Jul 26, 2005 | 5.646 | 5.683 | 5.607 | 5.625 | 549,827 | +0.04(+0.66%) |
Jul 25, 2005 | 5.556 | 5.703 | 5.556 | 5.588 | 1,479,100 | +0.07(+1.21%) |
Jul 22, 2005 | 5.522 | 5.554 | 5.510 | 5.522 | 1,081,834 | +0.03(+0.54%) |
Jul 21, 2005 | 5.407 | 5.513 | 5.388 | 5.492 | 1,646,004 | +0.09(+1.57%) |
Jul 20, 2005 | 5.395 | 5.418 | 5.372 | 5.407 | 824,523 | +0.03(+0.64%) |
Jul 19, 2005 | 5.437 | 5.519 | 5.372 | 5.372 | 737,159 | -0.01(-0.21%) |
Jul 18, 2005 | 5.522 | 5.526 | 5.361 | 5.384 | 1,011,856 | -0.06(-1.02%) |
Jul 15, 2005 | 5.269 | 5.545 | 5.257 | 5.439 | 1,387,390 | +0.21(+4.05%) |
Jul 14, 2005 | 5.161 | 5.338 | 5.149 | 5.227 | 2,437,495 | +0.08(+1.52%) |
Jul 13, 2005 | 5.156 | 5.193 | 5.142 | 5.149 | 197,763 | -0.00(-0.09%) |
Jul 12, 2005 | 5.177 | 5.188 | 5.142 | 5.154 | 910,583 | -0.01(-0.13%) |
Jul 11, 2005 | 5.200 | 5.211 | 5.117 | 5.161 | 3,405,886 | +0.17(+3.32%) |
Jul 08, 2005 | 4.967 | 4.995 | 4.832 | 4.995 | 1,497,355 | +0.03(+0.56%) |
Jul 07, 2005 | 4.889 | 4.972 | 4.884 | 4.967 | 999,685 | +0.09(+1.74%) |
Jul 06, 2005 | 4.944 | 4.944 | 4.878 | 4.882 | 563,301 | -0.06(-1.12%) |
Jul 05, 2005 | 4.937 | 4.944 | 4.912 | 4.937 | 202,979 | +0.01(+0.28%) |
Jul 01, 2005 | 4.981 | 5.016 | 4.912 | 4.924 | 1,031,849 | -0.05(-0.97%) |
Jun 30, 2005 | 4.928 | 4.981 | 4.928 | 4.972 | 563,735 | +0.05(+0.98%) |
Jun 29, 2005 | 4.832 | 5.029 | 4.825 | 4.924 | 2,636,128 | +0.12(+2.59%) |
Jun 28, 2005 | 4.751 | 4.818 | 4.751 | 4.799 | 192,982 | +0.03(+0.53%) |
Jun 27, 2005 | 4.797 | 4.806 | 4.772 | 4.774 | 1,518,218 | -0.01(-0.29%) |
Jun 24, 2005 | 4.705 | 4.861 | 4.705 | 4.788 | 1,416,946 | +0.08(+1.76%) |
Jun 23, 2005 | 4.763 | 4.779 | 4.693 | 4.705 | 513,317 | -0.01(-0.24%) |
Jun 22, 2005 | 4.785 | 4.797 | 4.684 | 4.716 | 448,120 | -0.05(-0.97%) |
Jun 21, 2005 | 4.728 | 4.809 | 4.716 | 4.763 | 445,946 | +0.00(+0.05%) |
Jun 20, 2005 | 4.496 | 4.832 | 4.452 | 4.760 | 1,359,572 | +0.26(+5.78%) |
Jun 17, 2005 | 4.314 | 4.516 | 4.314 | 4.500 | 1,701,204 | +0.20(+4.60%) |
Jun 16, 2005 | 4.325 | 4.325 | 4.268 | 4.302 | 1,127,037 | +0.03(+0.81%) |
Jun 15, 2005 | 4.178 | 4.341 | 4.146 | 4.268 | 1,260,908 | +0.11(+2.71%) |
Jun 14, 2005 | 4.107 | 4.197 | 4.088 | 4.155 | 482,891 | +0.06(+1.58%) |
Jun 13, 2005 | 4.104 | 4.118 | 4.070 | 4.091 | 199,502 | +0.00(+0.06%) |
Jun 10, 2005 | 4.100 | 4.141 | 4.072 | 4.088 | 133,870 | +0.00(+0.00%) |
Jun 09, 2005 | 4.130 | 4.141 | 4.088 | 4.088 | 86,929 | -0.04(-0.89%) |
Jun 08, 2005 | 4.164 | 4.176 | 4.118 | 4.125 | 196,460 | -0.06(-1.48%) |
Jun 07, 2005 | 4.164 | 4.243 | 4.153 | 4.187 | 554,173 | +0.04(+0.89%) |
Jun 06, 2005 | 4.072 | 4.151 | 4.072 | 4.151 | 196,460 | +0.05(+1.12%) |
Jun 03, 2005 | 4.130 | 4.162 | 4.104 | 4.104 | 185,593 | -0.04(-0.89%) |
Jun 02, 2005 | 4.098 | 4.141 | 4.086 | 4.141 | 268,176 | +0.08(+1.87%) |