Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.034 | 8.079 | 7.969 | 8.059 | 1,950,878 | +0.01(+0.17%) |
May 30, 2006 | 8.182 | 8.182 | 8.025 | 8.045 | 1,348,414 | -0.14(-1.73%) |
May 26, 2006 | 8.121 | 8.189 | 8.065 | 8.187 | 2,080,996 | +0.20(+2.50%) |
May 25, 2006 | 7.956 | 8.014 | 7.926 | 7.987 | 2,930,327 | +0.04(+0.45%) |
May 24, 2006 | 7.949 | 7.951 | 7.760 | 7.951 | 2,701,730 | +0.01(+0.14%) |
May 23, 2006 | 7.937 | 8.063 | 7.924 | 7.940 | 914,836 | -0.05(-0.67%) |
May 22, 2006 | 7.962 | 8.018 | 7.915 | 7.994 | 1,115,360 | -0.03(-0.42%) |
May 19, 2006 | 8.005 | 8.027 | 7.919 | 8.027 | 1,568,099 | +0.07(+0.82%) |
May 18, 2006 | 8.014 | 8.056 | 7.953 | 7.962 | 1,408,125 | +0.03(+0.37%) |
May 17, 2006 | 8.243 | 8.348 | 7.899 | 7.933 | 2,751,638 | -0.09(-1.09%) |
May 16, 2006 | 8.016 | 8.032 | 7.960 | 8.020 | 988,361 | +0.12(+1.53%) |
May 15, 2006 | 7.875 | 7.991 | 7.857 | 7.899 | 1,121,599 | -0.16(-1.98%) |
May 12, 2006 | 8.160 | 8.193 | 8.036 | 8.059 | 1,356,435 | -0.12(-1.51%) |
May 11, 2006 | 8.281 | 8.294 | 8.175 | 8.182 | 2,008,807 | -0.10(-1.17%) |
May 10, 2006 | 8.222 | 8.371 | 8.222 | 8.279 | 4,996,619 | +0.25(+3.10%) |
May 09, 2006 | 8.009 | 8.063 | 7.994 | 8.029 | 1,609,987 | +0.09(+1.10%) |
May 08, 2006 | 7.919 | 7.953 | 7.890 | 7.942 | 1,482,542 | -0.11(-1.37%) |
May 05, 2006 | 7.969 | 8.052 | 7.951 | 8.052 | 2,349,698 | +0.26(+3.28%) |
May 04, 2006 | 7.798 | 7.854 | 7.762 | 7.796 | 2,809,122 | +0.02(+0.26%) |
May 03, 2006 | 7.776 | 7.796 | 7.675 | 7.776 | 1,124,272 | -0.15(-1.92%) |
May 02, 2006 | 7.897 | 7.944 | 7.877 | 7.928 | 1,799,371 | +0.10(+1.29%) |
May 01, 2006 | 8.072 | 8.095 | 7.798 | 7.827 | 1,017,772 | -0.37(-4.52%) |
Apr 28, 2006 | 8.099 | 8.204 | 8.095 | 8.198 | 1,401,887 | +0.05(+0.63%) |
Apr 27, 2006 | 7.967 | 8.157 | 7.962 | 8.146 | 1,908,099 | +0.07(+0.86%) |
Apr 26, 2006 | 8.079 | 8.104 | 7.989 | 8.077 | 1,301,179 | +0.15(+1.84%) |
Apr 25, 2006 | 8.016 | 8.038 | 7.886 | 7.931 | 1,070,353 | +0.02(+0.20%) |
Apr 24, 2006 | 7.940 | 7.944 | 7.868 | 7.915 | 1,211,166 | -0.03(-0.37%) |
Apr 21, 2006 | 7.931 | 7.978 | 7.890 | 7.944 | 1,918,348 | +0.05(+0.65%) |
Apr 20, 2006 | 7.884 | 7.933 | 7.845 | 7.893 | 2,702,175 | +0.20(+2.54%) |
Apr 19, 2006 | 7.596 | 7.720 | 7.576 | 7.697 | 1,900,969 | +0.02(+0.23%) |
Apr 18, 2006 | 7.599 | 7.679 | 7.581 | 7.679 | 3,297,064 | +0.04(+0.50%) |
Apr 17, 2006 | 7.551 | 7.646 | 7.551 | 7.641 | 1,088,178 | +0.08(+1.10%) |
Apr 13, 2006 | 7.590 | 7.576 | 7.527 | 7.558 | 1,276,225 | -0.03(-0.41%) |
Apr 12, 2006 | 7.646 | 7.652 | 7.551 | 7.590 | 1,400,550 | -0.08(-1.02%) |
Apr 11, 2006 | 7.798 | 7.798 | 7.664 | 7.668 | 930,432 | -0.15(-1.87%) |
Apr 10, 2006 | 7.801 | 7.848 | 7.787 | 7.814 | 1,032,477 | +0.04(+0.52%) |
Apr 07, 2006 | 7.774 | 7.801 | 7.720 | 7.774 | 1,474,076 | -0.06(-0.80%) |
Apr 06, 2006 | 7.789 | 7.852 | 7.774 | 7.836 | 829,279 | -0.03(-0.43%) |
Apr 05, 2006 | 7.904 | 7.937 | 7.814 | 7.870 | 981,677 | +0.02(+0.23%) |
Apr 04, 2006 | 7.812 | 7.866 | 7.787 | 7.852 | 1,442,883 | +0.11(+1.42%) |
Apr 03, 2006 | 7.666 | 7.744 | 7.657 | 7.742 | 2,943,696 | +0.07(+0.88%) |
Mar 31, 2006 | 7.713 | 7.720 | 7.655 | 7.675 | 747,287 | -0.08(-1.01%) |
Mar 30, 2006 | 7.700 | 7.796 | 7.697 | 7.753 | 1,493,237 | +0.00(+0.00%) |
Mar 29, 2006 | 7.684 | 7.778 | 7.670 | 7.753 | 1,190,668 | +0.13(+1.71%) |
Mar 28, 2006 | 7.693 | 7.715 | 7.617 | 7.623 | 916,618 | -0.13(-1.65%) |
Mar 27, 2006 | 7.769 | 7.801 | 7.733 | 7.751 | 2,077,431 | -0.13(-1.62%) |
Mar 24, 2006 | 7.814 | 7.904 | 7.803 | 7.879 | 2,629,541 | +0.11(+1.44%) |
Mar 23, 2006 | 7.832 | 7.875 | 7.749 | 7.767 | 1,264,639 | -0.07(-0.92%) |
Mar 22, 2006 | 7.816 | 7.870 | 7.803 | 7.839 | 2,012,372 | +0.09(+1.16%) |
Mar 21, 2006 | 7.592 | 7.780 | 7.547 | 7.749 | 9,668,388 | +0.17(+2.28%) |
Mar 20, 2006 | 7.574 | 7.592 | 7.531 | 7.576 | 786,946 | -0.04(-0.56%) |
Mar 17, 2006 | 7.529 | 7.619 | 7.513 | 7.619 | 2,099,266 | +0.11(+1.49%) |
Mar 16, 2006 | 7.486 | 7.527 | 7.459 | 7.507 | 1,702,673 | +0.09(+1.15%) |
Mar 15, 2006 | 7.392 | 7.426 | 7.341 | 7.421 | 2,161,651 | -0.04(-0.48%) |
Mar 14, 2006 | 7.428 | 7.459 | 7.406 | 7.457 | 1,713,368 | -0.03(-0.36%) |
Mar 13, 2006 | 7.486 | 7.507 | 7.437 | 7.484 | 2,117,536 | +0.05(+0.63%) |
Mar 10, 2006 | 7.204 | 7.450 | 7.204 | 7.437 | 2,709,305 | +0.26(+3.63%) |
Mar 09, 2006 | 7.118 | 7.215 | 7.118 | 7.177 | 1,478,977 | +0.14(+2.01%) |
Mar 08, 2006 | 7.022 | 7.062 | 6.975 | 7.035 | 1,271,769 | -0.01(-0.16%) |
Mar 07, 2006 | 7.069 | 7.109 | 7.022 | 7.047 | 2,781,048 | -0.05(-0.73%) |
Mar 06, 2006 | 7.156 | 7.181 | 7.058 | 7.098 | 1,749,017 | +0.15(+2.23%) |
Mar 03, 2006 | 6.800 | 7.013 | 6.766 | 6.943 | 1,764,167 | +0.04(+0.62%) |
Mar 02, 2006 | 6.892 | 6.941 | 6.854 | 6.901 | 1,405,006 | -0.02(-0.32%) |
Mar 01, 2006 | 6.854 | 6.934 | 6.831 | 6.923 | 7,705,924 | +0.16(+2.32%) |
Feb 28, 2006 | 6.750 | 6.829 | 6.723 | 6.766 | 4,751,533 | +0.02(+0.23%) |
Feb 27, 2006 | 6.766 | 6.773 | 6.732 | 6.750 | 614,495 | +0.04(+0.67%) |
Feb 24, 2006 | 6.649 | 6.714 | 6.645 | 6.705 | 814,574 | +0.01(+0.17%) |
Feb 23, 2006 | 6.730 | 6.732 | 6.674 | 6.694 | 1,096,199 | -0.12(-1.78%) |
Feb 22, 2006 | 6.750 | 6.822 | 6.746 | 6.815 | 1,149,226 | +0.09(+1.30%) |
Feb 21, 2006 | 6.766 | 6.777 | 6.692 | 6.728 | 1,842,149 | -0.14(-2.09%) |
Feb 17, 2006 | 6.784 | 6.880 | 6.775 | 6.871 | 756,199 | +0.00(+0.07%) |
Feb 16, 2006 | 6.818 | 6.871 | 6.788 | 6.867 | 765,111 | +0.04(+0.53%) |
Feb 15, 2006 | 6.833 | 6.887 | 6.793 | 6.831 | 943,355 | -0.04(-0.56%) |
Feb 14, 2006 | 6.737 | 6.880 | 6.732 | 6.869 | 1,830,118 | +0.07(+1.09%) |
Feb 13, 2006 | 6.831 | 6.831 | 6.755 | 6.795 | 3,113,918 | -0.15(-2.10%) |
Feb 10, 2006 | 7.044 | 7.044 | 6.883 | 6.941 | 2,289,095 | -0.10(-1.47%) |
Feb 09, 2006 | 7.042 | 7.080 | 7.033 | 7.044 | 1,724,954 | +0.09(+1.23%) |
Feb 08, 2006 | 6.959 | 6.979 | 6.892 | 6.959 | 2,759,659 | +0.06(+0.81%) |
Feb 07, 2006 | 6.946 | 6.970 | 6.887 | 6.903 | 1,953,551 | +0.07(+0.95%) |
Feb 06, 2006 | 6.791 | 6.883 | 6.777 | 6.838 | 2,523,486 | -0.04(-0.65%) |
Feb 03, 2006 | 6.883 | 6.934 | 6.849 | 6.883 | 1,056,540 | -0.11(-1.57%) |
Feb 02, 2006 | 7.085 | 7.091 | 6.972 | 6.993 | 914,836 | -0.17(-2.41%) |
Feb 01, 2006 | 7.078 | 7.192 | 7.062 | 7.165 | 1,273,551 | +0.14(+1.98%) |
Jan 31, 2006 | 7.002 | 7.058 | 6.988 | 7.026 | 706,736 | -0.06(-0.85%) |
Jan 30, 2006 | 7.089 | 7.105 | 7.053 | 7.087 | 1,065,006 | -0.03(-0.38%) |
Jan 27, 2006 | 7.204 | 7.228 | 7.094 | 7.114 | 2,304,692 | -0.10(-1.43%) |
Jan 26, 2006 | 7.226 | 7.257 | 7.165 | 7.217 | 2,551,114 | +0.18(+2.49%) |
Jan 25, 2006 | 7.035 | 7.076 | 7.017 | 7.042 | 1,233,001 | +0.03(+0.38%) |
Jan 24, 2006 | 7.015 | 7.053 | 6.984 | 7.015 | 1,106,002 | +0.04(+0.61%) |
Jan 23, 2006 | 6.997 | 7.011 | 6.941 | 6.972 | 8,060,629 | +0.13(+1.94%) |
Jan 20, 2006 | 6.966 | 6.966 | 6.833 | 6.840 | 1,685,295 | -0.15(-2.09%) |
Jan 19, 2006 | 6.937 | 7.029 | 6.928 | 6.986 | 2,646,474 | +0.06(+0.81%) |
Jan 18, 2006 | 6.937 | 6.975 | 6.874 | 6.930 | 1,593,499 | -0.06(-0.87%) |
Jan 17, 2006 | 6.970 | 7.004 | 6.957 | 6.990 | 2,423,669 | -0.07(-1.02%) |
Jan 13, 2006 | 7.024 | 7.073 | 7.017 | 7.062 | 1,109,121 | -0.07(-0.94%) |
Jan 12, 2006 | 7.103 | 7.177 | 7.078 | 7.130 | 1,235,229 | -0.06(-0.87%) |
Jan 11, 2006 | 7.192 | 7.253 | 7.165 | 7.192 | 3,612,555 | +0.02(+0.25%) |
Jan 10, 2006 | 7.181 | 7.186 | 7.145 | 7.174 | 965,635 | -0.05(-0.71%) |
Jan 09, 2006 | 7.222 | 7.257 | 7.199 | 7.226 | 1,375,150 | -0.01(-0.19%) |
Jan 06, 2006 | 7.170 | 7.253 | 7.159 | 7.240 | 1,331,926 | +0.09(+1.26%) |
Jan 05, 2006 | 7.206 | 7.210 | 7.150 | 7.150 | 6,499,659 | -0.11(-1.48%) |
Jan 04, 2006 | 7.213 | 7.275 | 7.201 | 7.257 | 1,467,391 | +0.08(+1.13%) |
Jan 03, 2006 | 7.098 | 7.204 | 7.035 | 7.177 | 3,379,502 | +0.13(+1.85%) |
Dec 30, 2005 | 7.015 | 7.058 | 6.988 | 7.047 | 743,276 | -0.08(-1.10%) |
Dec 29, 2005 | 7.107 | 7.156 | 7.094 | 7.125 | 642,123 | +0.02(+0.28%) |
Dec 28, 2005 | 7.141 | 7.152 | 7.080 | 7.105 | 533,394 | +0.05(+0.70%) |
Dec 27, 2005 | 7.085 | 7.114 | 7.049 | 7.056 | 517,798 | +0.04(+0.64%) |
Dec 23, 2005 | 6.997 | 7.022 | 6.979 | 7.011 | 4,661,520 | -0.02(-0.32%) |
Dec 22, 2005 | 7.020 | 7.033 | 6.988 | 7.033 | 587,313 | +0.00(+0.00%) |
Dec 21, 2005 | 7.029 | 7.053 | 7.008 | 7.033 | 4,249,777 | +0.02(+0.22%) |
Dec 20, 2005 | 7.087 | 7.087 | 7.006 | 7.017 | 1,515,072 | -0.07(-0.98%) |
Dec 19, 2005 | 7.103 | 7.121 | 7.082 | 7.087 | 1,204,036 | -0.06(-0.85%) |
Dec 16, 2005 | 7.118 | 7.165 | 7.112 | 7.148 | 2,164,325 | +0.08(+1.18%) |
Dec 15, 2005 | 7.085 | 7.089 | 7.022 | 7.064 | 5,759,948 | +0.04(+0.64%) |
Dec 14, 2005 | 6.979 | 7.029 | 6.977 | 7.020 | 1,740,996 | -0.04(-0.57%) |
Dec 13, 2005 | 7.008 | 7.080 | 6.972 | 7.060 | 2,699,947 | +0.11(+1.52%) |
Dec 12, 2005 | 6.932 | 6.990 | 6.919 | 6.955 | 2,459,764 | +0.28(+4.13%) |
Dec 09, 2005 | 6.674 | 6.703 | 6.640 | 6.678 | 781,153 | +0.06(+0.95%) |
Dec 08, 2005 | 6.582 | 6.667 | 6.566 | 6.616 | 1,377,824 | +0.02(+0.34%) |
Dec 07, 2005 | 6.613 | 6.618 | 6.571 | 6.593 | 818,584 | -0.04(-0.58%) |
Dec 06, 2005 | 6.602 | 6.667 | 6.589 | 6.631 | 1,626,474 | +0.00(+0.03%) |
Dec 05, 2005 | 6.672 | 6.692 | 6.580 | 6.629 | 1,116,251 | -0.05(-0.71%) |
Dec 02, 2005 | 6.622 | 6.683 | 6.584 | 6.676 | 1,262,411 | +0.00(+0.00%) |
Dec 01, 2005 | 6.634 | 6.681 | 6.595 | 6.676 | 2,545,321 | +0.18(+2.76%) |
Nov 30, 2005 | 6.537 | 6.553 | 6.492 | 6.497 | 1,347,968 | -0.09(-1.30%) |
Nov 29, 2005 | 6.616 | 6.631 | 6.560 | 6.582 | 1,581,913 | -0.01(-0.20%) |
Nov 28, 2005 | 6.582 | 6.604 | 6.546 | 6.595 | 1,454,469 | +0.01(+0.14%) |
Nov 25, 2005 | 6.598 | 6.602 | 6.553 | 6.586 | 929,095 | +0.03(+0.41%) |
Nov 23, 2005 | 6.519 | 6.586 | 6.488 | 6.560 | 8,671,560 | +0.01(+0.17%) |
Nov 22, 2005 | 6.490 | 6.557 | 6.463 | 6.548 | 2,714,652 | -0.03(-0.41%) |
Nov 21, 2005 | 6.578 | 6.595 | 6.542 | 6.575 | 2,312,267 | +0.03(+0.45%) |
Nov 18, 2005 | 6.573 | 6.609 | 6.454 | 6.546 | 2,276,618 | -0.17(-2.51%) |
Nov 17, 2005 | 6.696 | 6.719 | 6.658 | 6.714 | 2,865,714 | +0.12(+1.77%) |
Nov 16, 2005 | 6.631 | 6.640 | 6.584 | 6.598 | 1,175,517 | -0.14(-2.07%) |
Nov 15, 2005 | 6.894 | 6.849 | 6.687 | 6.737 | 1,425,059 | -0.16(-2.34%) |
Nov 14, 2005 | 6.907 | 6.928 | 6.871 | 6.898 | 983,905 | +0.00(+0.03%) |
Nov 11, 2005 | 6.898 | 6.910 | 6.880 | 6.896 | 877,850 | -0.02(-0.36%) |
Nov 10, 2005 | 6.869 | 6.941 | 6.842 | 6.921 | 1,163,486 | -0.02(-0.36%) |
Nov 09, 2005 | 6.907 | 6.957 | 6.871 | 6.946 | 1,531,559 | -0.07(-0.96%) |
Nov 08, 2005 | 6.957 | 7.031 | 6.932 | 7.013 | 798,532 | -0.05(-0.67%) |
Nov 07, 2005 | 7.080 | 7.080 | 7.026 | 7.060 | 724,561 | -0.05(-0.69%) |
Nov 04, 2005 | 7.116 | 7.116 | 7.042 | 7.109 | 1,342,621 | -0.04(-0.57%) |
Nov 03, 2005 | 7.210 | 7.215 | 7.116 | 7.150 | 3,747,130 | +0.06(+0.82%) |
Nov 02, 2005 | 7.022 | 7.112 | 6.999 | 7.091 | 1,182,647 | +0.09(+1.25%) |
Nov 01, 2005 | 7.006 | 7.017 | 6.984 | 7.004 | 1,069,462 | -0.05(-0.67%) |
Oct 31, 2005 | 7.002 | 7.085 | 6.990 | 7.051 | 1,840,812 | +0.10(+1.49%) |
Oct 28, 2005 | 6.921 | 6.952 | 6.840 | 6.948 | 777,588 | +0.10(+1.51%) |
Oct 27, 2005 | 6.937 | 6.937 | 6.842 | 6.845 | 1,182,647 | -0.09(-1.23%) |
Oct 26, 2005 | 6.946 | 6.988 | 6.923 | 6.930 | 2,416,985 | -0.01(-0.10%) |
Oct 25, 2005 | 6.910 | 6.986 | 6.898 | 6.937 | 3,127,732 | -0.04(-0.64%) |
Oct 24, 2005 | 6.840 | 6.986 | 6.840 | 6.981 | 1,789,567 | +0.17(+2.44%) |
Oct 21, 2005 | 6.816 | 6.863 | 6.768 | 6.815 | 4,872,739 | +0.06(+0.93%) |
Oct 20, 2005 | 6.795 | 6.863 | 6.732 | 6.753 | 788,728 | -0.16(-2.31%) |
Oct 19, 2005 | 6.806 | 6.919 | 6.782 | 6.912 | 1,566,317 | -0.03(-0.45%) |
Oct 18, 2005 | 6.992 | 6.984 | 6.907 | 6.943 | 4,416,435 | -0.14(-2.03%) |
Oct 17, 2005 | 7.087 | 7.098 | 7.067 | 7.087 | 3,107,234 | -0.11(-1.47%) |
Oct 14, 2005 | 7.170 | 7.199 | 7.116 | 7.192 | 640,786 | +0.08(+1.10%) |
Oct 13, 2005 | 7.071 | 7.136 | 7.047 | 7.114 | 1,359,554 | -0.02(-0.31%) |
Oct 12, 2005 | 7.208 | 7.264 | 7.109 | 7.136 | 1,447,339 | -0.05(-0.69%) |
Oct 11, 2005 | 7.262 | 7.271 | 7.165 | 7.186 | 697,824 | -0.06(-0.84%) |
Oct 10, 2005 | 7.309 | 7.320 | 7.217 | 7.246 | 920,183 | -0.02(-0.31%) |
Oct 07, 2005 | 7.300 | 7.309 | 7.233 | 7.269 | 738,820 | +0.02(+0.25%) |
Oct 06, 2005 | 7.266 | 7.300 | 7.226 | 7.251 | 979,895 | -0.00(-0.06%) |
Oct 05, 2005 | 7.349 | 7.356 | 7.253 | 7.255 | 684,901 | -0.04(-0.55%) |
Oct 04, 2005 | 7.334 | 7.383 | 7.296 | 7.296 | 518,243 | -0.01(-0.09%) |
Oct 03, 2005 | 7.323 | 7.332 | 7.280 | 7.302 | 602,909 | -0.04(-0.58%) |
Sep 30, 2005 | 7.309 | 7.379 | 7.284 | 7.345 | 755,753 | -0.06(-0.85%) |
Sep 29, 2005 | 7.318 | 7.419 | 7.305 | 7.408 | 934,443 | +0.11(+1.44%) |
Sep 28, 2005 | 7.278 | 7.311 | 7.260 | 7.302 | 1,866,212 | +0.12(+1.62%) |
Sep 27, 2005 | 7.190 | 7.213 | 7.147 | 7.186 | 528,938 | -0.04(-0.53%) |
Sep 26, 2005 | 7.204 | 7.244 | 7.197 | 7.224 | 2,033,316 | +0.17(+2.39%) |
Sep 23, 2005 | 7.056 | 7.085 | 7.035 | 7.056 | 935,779 | -0.01(-0.16%) |
Sep 22, 2005 | 7.067 | 7.076 | 7.017 | 7.067 | 579,737 | -0.03(-0.47%) |
Sep 21, 2005 | 7.190 | 7.190 | 7.085 | 7.100 | 1,610,432 | -0.04(-0.53%) |
Sep 20, 2005 | 7.197 | 7.228 | 7.127 | 7.139 | 3,072,477 | +0.00(+0.06%) |
Sep 19, 2005 | 7.195 | 7.213 | 7.127 | 7.134 | 2,255,229 | -0.17(-2.36%) |
Sep 16, 2005 | 7.280 | 7.334 | 7.244 | 7.307 | 1,170,616 | +0.06(+0.87%) |
Sep 15, 2005 | 7.242 | 7.257 | 7.224 | 7.244 | 2,165,662 | +0.00(+0.00%) |
Sep 14, 2005 | 7.224 | 7.271 | 7.222 | 7.244 | 2,220,026 | +0.11(+1.51%) |
Sep 13, 2005 | 7.233 | 7.233 | 7.123 | 7.136 | 2,033,316 | -0.06(-0.81%) |
Sep 12, 2005 | 7.257 | 7.280 | 7.172 | 7.195 | 753,525 | -0.03(-0.43%) |
Sep 09, 2005 | 7.215 | 7.251 | 7.210 | 7.226 | 1,211,612 | +0.08(+1.16%) |
Sep 08, 2005 | 7.139 | 7.168 | 7.121 | 7.143 | 794,521 | -0.07(-0.93%) |
Sep 07, 2005 | 7.199 | 7.235 | 7.181 | 7.210 | 489,724 | -0.09(-1.29%) |
Sep 06, 2005 | 7.226 | 7.305 | 7.226 | 7.305 | 900,576 | +0.21(+2.97%) |
Sep 02, 2005 | 7.105 | 7.125 | 7.067 | 7.094 | 415,753 | +0.01(+0.13%) |
Sep 01, 2005 | 7.051 | 7.109 | 7.029 | 7.085 | 582,411 | +0.00(+0.06%) |
Aug 31, 2005 | 6.930 | 7.082 | 6.930 | 7.080 | 1,041,834 | +0.13(+1.91%) |
Aug 30, 2005 | 6.997 | 7.002 | 6.903 | 6.948 | 1,092,188 | -0.10(-1.43%) |
Aug 29, 2005 | 6.984 | 7.049 | 6.977 | 7.049 | 495,963 | +0.09(+1.22%) |
Aug 26, 2005 | 7.058 | 7.060 | 6.963 | 6.963 | 524,927 | -0.09(-1.34%) |
Aug 25, 2005 | 6.966 | 7.091 | 6.957 | 7.058 | 1,141,651 | +0.05(+0.74%) |
Aug 24, 2005 | 7.029 | 7.078 | 6.995 | 7.006 | 1,067,234 | -0.10(-1.36%) |
Aug 23, 2005 | 7.148 | 7.150 | 7.078 | 7.103 | 679,554 | -0.09(-1.19%) |
Aug 22, 2005 | 7.199 | 7.228 | 7.152 | 7.188 | 554,338 | +0.06(+0.85%) |
Aug 19, 2005 | 7.114 | 7.154 | 7.100 | 7.127 | 473,682 | -0.03(-0.44%) |
Aug 18, 2005 | 7.161 | 7.177 | 7.127 | 7.159 | 450,511 | -0.03(-0.37%) |
Aug 17, 2005 | 7.170 | 7.222 | 7.143 | 7.186 | 600,235 | -0.02(-0.34%) |
Aug 16, 2005 | 7.296 | 7.305 | 7.208 | 7.210 | 1,411,245 | +0.00(+0.06%) |
Aug 15, 2005 | 7.152 | 7.228 | 7.136 | 7.206 | 368,964 | +0.02(+0.31%) |
Aug 12, 2005 | 7.213 | 7.226 | 7.156 | 7.183 | 2,942,359 | -0.07(-1.02%) |
Aug 11, 2005 | 7.219 | 7.264 | 7.204 | 7.257 | 587,758 | +0.06(+0.78%) |
Aug 10, 2005 | 7.237 | 7.280 | 7.181 | 7.201 | 1,597,509 | +0.03(+0.38%) |
Aug 09, 2005 | 7.154 | 7.215 | 7.154 | 7.174 | 937,562 | +0.09(+1.20%) |
Aug 08, 2005 | 7.163 | 7.172 | 7.089 | 7.089 | 573,499 | -0.01(-0.19%) |
Aug 05, 2005 | 7.156 | 7.172 | 7.085 | 7.103 | 700,498 | -0.07(-1.00%) |
Aug 04, 2005 | 7.199 | 7.226 | 7.148 | 7.174 | 412,188 | -0.06(-0.84%) |
Aug 03, 2005 | 7.244 | 7.255 | 7.231 | 7.235 | 390,353 | -0.04(-0.49%) |
Aug 02, 2005 | 7.266 | 7.282 | 7.235 | 7.271 | 845,766 | +0.05(+0.68%) |
Aug 01, 2005 | 7.242 | 7.269 | 7.206 | 7.222 | 607,365 | +0.09(+1.26%) |
Jul 29, 2005 | 7.179 | 7.188 | 7.114 | 7.132 | 451,848 | -0.08(-1.09%) |
Jul 28, 2005 | 7.152 | 7.226 | 7.125 | 7.210 | 519,135 | +0.03(+0.47%) |
Jul 27, 2005 | 7.192 | 7.197 | 7.100 | 7.177 | 1,029,803 | +0.04(+0.60%) |
Jul 26, 2005 | 7.112 | 7.134 | 7.082 | 7.134 | 518,689 | -0.02(-0.22%) |
Jul 25, 2005 | 7.188 | 7.188 | 7.127 | 7.150 | 642,568 | -0.00(-0.06%) |
Jul 22, 2005 | 7.181 | 7.192 | 7.118 | 7.154 | 385,897 | -0.08(-1.15%) |
Jul 21, 2005 | 7.275 | 7.284 | 7.204 | 7.237 | 609,593 | +0.03(+0.37%) |
Jul 20, 2005 | 7.125 | 7.215 | 7.091 | 7.210 | 426,002 | +0.05(+0.72%) |
Jul 19, 2005 | 7.087 | 7.174 | 7.075 | 7.159 | 620,288 | +0.02(+0.31%) |
Jul 18, 2005 | 7.174 | 7.174 | 7.112 | 7.136 | 579,737 | -0.11(-1.46%) |
Jul 15, 2005 | 7.201 | 7.251 | 7.188 | 7.242 | 630,983 | +0.04(+0.59%) |
Jul 14, 2005 | 7.206 | 7.228 | 7.168 | 7.199 | 540,524 | +0.03(+0.38%) |
Jul 13, 2005 | 7.150 | 7.199 | 7.143 | 7.172 | 445,609 | -0.01(-0.16%) |
Jul 12, 2005 | 7.154 | 7.215 | 7.152 | 7.183 | 806,553 | +0.09(+1.23%) |
Jul 11, 2005 | 7.082 | 7.143 | 7.080 | 7.096 | 455,858 | +0.01(+0.09%) |
Jul 08, 2005 | 6.984 | 7.094 | 6.979 | 7.089 | 270,930 | +0.12(+1.71%) |
Jul 07, 2005 | 6.827 | 6.977 | 6.813 | 6.970 | 1,403,224 | -0.01(-0.13%) |
Jul 06, 2005 | 6.990 | 7.024 | 6.979 | 6.979 | 1,131,402 | -0.01(-0.16%) |
Jul 05, 2005 | 6.966 | 7.051 | 6.948 | 6.990 | 1,001,730 | -0.08(-1.11%) |
Jul 01, 2005 | 7.096 | 7.134 | 7.038 | 7.069 | 463,879 | +0.04(+0.54%) |
Jun 30, 2005 | 7.127 | 7.161 | 7.029 | 7.031 | 319,056 | -0.05(-0.67%) |
Jun 29, 2005 | 7.069 | 7.109 | 7.040 | 7.078 | 797,640 | +0.10(+1.48%) |
Jun 28, 2005 | 6.930 | 7.002 | 6.928 | 6.975 | 1,468,728 | +0.06(+0.91%) |
Jun 27, 2005 | 6.921 | 6.948 | 6.876 | 6.912 | 799,423 | +0.03(+0.49%) |
Jun 24, 2005 | 6.923 | 6.943 | 6.871 | 6.878 | 569,488 | +0.07(+1.06%) |
Jun 23, 2005 | 6.887 | 6.903 | 6.806 | 6.806 | 1,315,884 | -0.15(-2.19%) |
Jun 22, 2005 | 6.959 | 6.966 | 6.916 | 6.959 | 802,988 | +0.00(+0.00%) |
Jun 21, 2005 | 6.914 | 6.968 | 6.912 | 6.959 | 525,373 | +0.04(+0.62%) |
Jun 20, 2005 | 6.889 | 6.941 | 6.860 | 6.916 | 1,082,385 | -0.14(-2.03%) |
Jun 17, 2005 | 7.047 | 7.078 | 7.026 | 7.060 | 919,737 | +0.08(+1.12%) |
Jun 16, 2005 | 6.970 | 6.981 | 6.943 | 6.981 | 785,609 | +0.06(+0.91%) |
Jun 15, 2005 | 6.923 | 6.952 | 6.831 | 6.919 | 981,677 | +0.10(+1.41%) |
Jun 14, 2005 | 6.779 | 6.847 | 6.775 | 6.822 | 522,699 | +0.04(+0.56%) |
Jun 13, 2005 | 6.755 | 6.804 | 6.728 | 6.784 | 1,162,149 | +0.01(+0.17%) |
Jun 10, 2005 | 6.840 | 6.845 | 6.753 | 6.773 | 1,017,326 | -0.06(-0.85%) |
Jun 09, 2005 | 6.809 | 6.849 | 6.768 | 6.831 | 725,897 | +0.02(+0.23%) |
Jun 08, 2005 | 6.867 | 6.903 | 6.786 | 6.815 | 3,994,443 | +0.00(+0.00%) |
Jun 07, 2005 | 6.833 | 6.858 | 6.802 | 6.815 | 989,253 | +0.02(+0.36%) |
Jun 06, 2005 | 6.795 | 6.795 | 6.746 | 6.791 | 279,842 | -0.01(-0.20%) |
Jun 03, 2005 | 6.849 | 6.871 | 6.788 | 6.804 | 469,226 | -0.07(-0.98%) |
Jun 02, 2005 | 6.827 | 6.889 | 6.822 | 6.871 | 637,667 | +0.01(+0.20%) |