Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.065 | 7.099 | 7.013 | 7.055 | 6,965,919 | -0.02(-0.23%) |
Apr 27, 2006 | 7.039 | 7.085 | 6.922 | 7.072 | 5,729,853 | +0.03(+0.48%) |
Apr 26, 2006 | 6.963 | 7.045 | 6.915 | 7.038 | 9,000,027 | +0.03(+0.41%) |
Apr 25, 2006 | 7.017 | 7.096 | 6.934 | 7.009 | 21,201,374 | +0.24(+3.51%) |
Apr 24, 2006 | 6.661 | 6.776 | 6.628 | 6.771 | 6,651,318 | +0.08(+1.14%) |
Apr 21, 2006 | 6.621 | 6.771 | 6.613 | 6.695 | 7,666,906 | +0.08(+1.13%) |
Apr 20, 2006 | 6.567 | 6.624 | 6.565 | 6.620 | 3,898,278 | +0.06(+0.89%) |
Apr 19, 2006 | 6.505 | 6.610 | 6.505 | 6.561 | 4,548,357 | +0.04(+0.59%) |
Apr 18, 2006 | 6.512 | 6.539 | 6.468 | 6.523 | 7,933,164 | -0.01(-0.08%) |
Apr 17, 2006 | 6.546 | 6.586 | 6.515 | 6.528 | 3,860,189 | -0.03(-0.42%) |
Apr 13, 2006 | 6.541 | 6.561 | 6.497 | 6.556 | 4,070,778 | +0.02(+0.23%) |
Apr 12, 2006 | 6.512 | 6.541 | 6.463 | 6.541 | 4,036,351 | +0.03(+0.44%) |
Apr 11, 2006 | 6.519 | 6.538 | 6.490 | 6.512 | 4,865,156 | -0.01(-0.10%) |
Apr 10, 2006 | 6.553 | 6.567 | 6.492 | 6.519 | 3,432,418 | -0.03(-0.40%) |
Apr 07, 2006 | 6.587 | 6.630 | 6.541 | 6.545 | 4,001,924 | -0.04(-0.54%) |
Apr 06, 2006 | 6.507 | 6.593 | 6.478 | 6.580 | 7,021,222 | +0.07(+1.13%) |
Apr 05, 2006 | 6.552 | 6.553 | 6.486 | 6.507 | 4,464,488 | -0.05(-0.73%) |
Apr 04, 2006 | 6.508 | 6.587 | 6.496 | 6.554 | 3,575,619 | +0.01(+0.21%) |
Apr 03, 2006 | 6.658 | 6.673 | 6.534 | 6.541 | 5,585,554 | -0.13(-1.94%) |
Mar 31, 2006 | 6.655 | 6.700 | 6.642 | 6.670 | 5,073,182 | +0.01(+0.16%) |
Mar 30, 2006 | 6.703 | 6.821 | 6.599 | 6.660 | 8,845,106 | +0.06(+0.85%) |
Mar 29, 2006 | 6.665 | 6.667 | 6.556 | 6.604 | 6,051,780 | -0.07(-0.98%) |
Mar 28, 2006 | 6.676 | 6.707 | 6.650 | 6.669 | 4,597,433 | -0.03(-0.51%) |
Mar 27, 2006 | 6.661 | 6.744 | 6.649 | 6.703 | 4,699,249 | +0.04(+0.64%) |
Mar 24, 2006 | 6.642 | 6.759 | 6.642 | 6.661 | 3,253,692 | +0.00(+0.02%) |
Mar 23, 2006 | 6.751 | 6.758 | 6.660 | 6.660 | 5,563,946 | -0.13(-1.93%) |
Mar 22, 2006 | 6.645 | 6.823 | 6.645 | 6.791 | 3,683,660 | +0.02(+0.22%) |
Mar 21, 2006 | 6.830 | 6.849 | 6.773 | 6.776 | 3,659,854 | -0.06(-0.92%) |
Mar 20, 2006 | 6.862 | 6.912 | 6.818 | 6.838 | 3,619,568 | -0.05(-0.71%) |
Mar 17, 2006 | 6.894 | 6.949 | 6.870 | 6.888 | 9,965,806 | +0.06(+0.86%) |
Mar 16, 2006 | 6.680 | 6.867 | 6.680 | 6.829 | 6,427,178 | +0.17(+2.61%) |
Mar 15, 2006 | 6.664 | 6.672 | 6.605 | 6.655 | 4,951,589 | -0.03(-0.45%) |
Mar 14, 2006 | 6.580 | 6.717 | 6.518 | 6.685 | 4,059,790 | +0.07(+1.11%) |
Mar 13, 2006 | 6.669 | 6.687 | 6.598 | 6.612 | 4,092,020 | -0.05(-0.72%) |
Mar 10, 2006 | 6.690 | 6.702 | 6.643 | 6.660 | 5,058,898 | -0.03(-0.45%) |
Mar 09, 2006 | 6.642 | 6.696 | 6.621 | 6.690 | 5,203,197 | +0.05(+0.72%) |
Mar 08, 2006 | 6.488 | 6.662 | 6.483 | 6.642 | 5,626,207 | +0.16(+2.40%) |
Mar 07, 2006 | 6.556 | 6.604 | 6.477 | 6.486 | 6,884,614 | -0.12(-1.86%) |
Mar 06, 2006 | 6.649 | 6.654 | 6.578 | 6.609 | 5,022,640 | -0.02(-0.37%) |
Mar 03, 2006 | 6.554 | 6.683 | 6.542 | 6.634 | 6,071,923 | +0.07(+1.02%) |
Mar 02, 2006 | 6.666 | 6.668 | 6.507 | 6.567 | 8,667,113 | -0.10(-1.56%) |
Mar 01, 2006 | 6.512 | 6.670 | 6.412 | 6.670 | 10,134,278 | +0.16(+2.43%) |
Feb 28, 2006 | 6.750 | 6.758 | 6.503 | 6.512 | 9,028,227 | -0.24(-3.52%) |
Feb 27, 2006 | 6.806 | 6.823 | 6.721 | 6.750 | 4,185,778 | -0.04(-0.62%) |
Feb 24, 2006 | 6.799 | 6.817 | 6.695 | 6.792 | 3,471,240 | -0.02(-0.26%) |
Feb 23, 2006 | 6.741 | 6.840 | 6.724 | 6.810 | 3,970,061 | +0.07(+1.07%) |
Feb 22, 2006 | 6.739 | 6.811 | 6.725 | 6.737 | 4,134,870 | +0.03(+0.45%) |
Feb 21, 2006 | 6.815 | 6.832 | 6.631 | 6.707 | 6,396,047 | -0.12(-1.74%) |
Feb 17, 2006 | 6.874 | 6.892 | 6.825 | 6.826 | 3,674,138 | -0.07(-0.99%) |
Feb 16, 2006 | 6.873 | 6.911 | 6.847 | 6.894 | 3,720,284 | -0.01(-0.18%) |
Feb 15, 2006 | 6.853 | 6.924 | 6.807 | 6.907 | 4,679,472 | +0.00(+0.06%) |
Feb 14, 2006 | 6.840 | 6.926 | 6.802 | 6.903 | 3,679,265 | +0.06(+0.94%) |
Feb 13, 2006 | 6.806 | 6.851 | 6.746 | 6.838 | 3,174,584 | +0.00(+0.04%) |
Feb 10, 2006 | 6.737 | 6.844 | 6.728 | 6.836 | 4,513,198 | +0.11(+1.60%) |
Feb 09, 2006 | 6.806 | 6.860 | 6.725 | 6.728 | 6,698,197 | -0.10(-1.40%) |
Feb 08, 2006 | 6.888 | 6.901 | 6.758 | 6.823 | 5,388,882 | -0.08(-1.15%) |
Feb 07, 2006 | 7.065 | 7.109 | 6.870 | 6.903 | 7,752,973 | -0.08(-1.19%) |
Feb 06, 2006 | 6.855 | 6.999 | 6.848 | 6.986 | 6,358,690 | +0.10(+1.43%) |
Feb 03, 2006 | 6.826 | 6.907 | 6.800 | 6.888 | 5,663,563 | +0.06(+0.90%) |
Feb 02, 2006 | 6.840 | 6.915 | 6.793 | 6.826 | 6,266,031 | -0.03(-0.40%) |
Feb 01, 2006 | 6.710 | 6.867 | 6.710 | 6.853 | 5,320,395 | +0.10(+1.48%) |
Jan 31, 2006 | 6.717 | 6.787 | 6.709 | 6.754 | 6,194,980 | -0.04(-0.54%) |
Jan 30, 2006 | 6.825 | 6.856 | 6.721 | 6.791 | 4,072,975 | -0.07(-0.98%) |
Jan 27, 2006 | 6.685 | 6.863 | 6.676 | 6.857 | 5,963,149 | +0.19(+2.87%) |
Jan 26, 2006 | 6.673 | 6.716 | 6.646 | 6.666 | 4,716,828 | -0.01(-0.08%) |
Jan 25, 2006 | 6.523 | 6.680 | 6.520 | 6.672 | 6,848,722 | +0.18(+2.80%) |
Jan 24, 2006 | 6.473 | 6.493 | 6.389 | 6.490 | 4,063,453 | +0.03(+0.51%) |
Jan 23, 2006 | 6.430 | 6.475 | 6.408 | 6.457 | 3,243,071 | +0.04(+0.62%) |
Jan 20, 2006 | 6.526 | 6.545 | 6.369 | 6.418 | 6,209,996 | -0.13(-2.04%) |
Jan 19, 2006 | 6.516 | 6.572 | 6.483 | 6.552 | 3,244,536 | +0.04(+0.54%) |
Jan 18, 2006 | 6.464 | 6.578 | 6.457 | 6.516 | 2,782,705 | +0.04(+0.57%) |
Jan 17, 2006 | 6.539 | 6.559 | 6.451 | 6.479 | 5,436,127 | -0.08(-1.23%) |
Jan 13, 2006 | 6.587 | 6.642 | 6.560 | 6.560 | 5,606,430 | -0.00(-0.02%) |
Jan 12, 2006 | 6.635 | 6.651 | 6.561 | 6.561 | 6,768,149 | -0.11(-1.62%) |
Jan 11, 2006 | 6.716 | 6.740 | 6.628 | 6.669 | 3,808,915 | -0.07(-1.03%) |
Jan 10, 2006 | 6.696 | 6.765 | 6.690 | 6.739 | 6,195,713 | -0.01(-0.08%) |
Jan 09, 2006 | 6.683 | 6.763 | 6.676 | 6.744 | 5,367,274 | +0.05(+0.78%) |
Jan 06, 2006 | 6.826 | 6.879 | 6.683 | 6.692 | 9,235,887 | -0.02(-0.28%) |
Jan 05, 2006 | 6.548 | 6.721 | 6.548 | 6.711 | 10,482,940 | +0.27(+4.26%) |
Jan 04, 2006 | 6.382 | 6.447 | 6.341 | 6.437 | 9,482,367 | +0.05(+0.86%) |
Jan 03, 2006 | 6.429 | 6.430 | 6.321 | 6.382 | 5,444,551 | -0.02(-0.28%) |
Dec 30, 2005 | 6.464 | 6.470 | 6.357 | 6.400 | 2,908,692 | -0.09(-1.35%) |
Dec 29, 2005 | 6.498 | 6.519 | 6.474 | 6.488 | 1,568,613 | -0.00(-0.02%) |
Dec 28, 2005 | 6.485 | 6.518 | 6.433 | 6.489 | 2,787,466 | +0.02(+0.23%) |
Dec 27, 2005 | 6.594 | 6.621 | 6.455 | 6.474 | 3,697,211 | -0.12(-1.82%) |
Dec 23, 2005 | 6.634 | 6.647 | 6.586 | 6.594 | 2,334,059 | -0.02(-0.25%) |
Dec 22, 2005 | 6.568 | 6.632 | 6.554 | 6.610 | 3,106,463 | +0.06(+0.90%) |
Dec 21, 2005 | 6.591 | 6.677 | 6.528 | 6.552 | 4,054,663 | -0.01(-0.08%) |
Dec 20, 2005 | 6.444 | 6.559 | 6.410 | 6.557 | 5,365,809 | +0.11(+1.69%) |
Dec 19, 2005 | 6.587 | 6.593 | 6.437 | 6.448 | 4,551,653 | -0.15(-2.28%) |
Dec 16, 2005 | 6.557 | 6.635 | 6.579 | 6.598 | 4,712,800 | +0.04(+0.65%) |
Dec 15, 2005 | 6.578 | 6.587 | 6.512 | 6.556 | 4,039,281 | -0.02(-0.31%) |
Dec 14, 2005 | 6.512 | 6.595 | 6.485 | 6.576 | 3,568,294 | +0.03(+0.42%) |
Dec 13, 2005 | 6.516 | 6.574 | 6.500 | 6.549 | 4,412,481 | +0.02(+0.31%) |
Dec 12, 2005 | 6.565 | 6.576 | 6.490 | 6.528 | 5,352,990 | -0.04(-0.64%) |
Dec 09, 2005 | 6.612 | 6.646 | 6.557 | 6.571 | 4,464,854 | -0.05(-0.76%) |
Dec 08, 2005 | 6.574 | 6.631 | 6.542 | 6.621 | 7,128,165 | +0.05(+0.73%) |
Dec 07, 2005 | 6.608 | 6.608 | 6.538 | 6.574 | 7,292,973 | -0.07(-1.03%) |
Dec 06, 2005 | 6.669 | 6.721 | 6.634 | 6.642 | 7,141,349 | -0.04(-0.57%) |
Dec 05, 2005 | 6.676 | 6.710 | 6.597 | 6.680 | 7,260,378 | +0.00(+0.06%) |
Dec 02, 2005 | 6.710 | 6.710 | 6.651 | 6.676 | 6,153,595 | -0.04(-0.57%) |
Dec 01, 2005 | 6.661 | 6.716 | 6.546 | 6.714 | 8,711,794 | +0.05(+0.80%) |
Nov 30, 2005 | 6.698 | 6.731 | 6.649 | 6.661 | 6,433,404 | -0.04(-0.63%) |
Nov 29, 2005 | 6.731 | 6.741 | 6.683 | 6.703 | 4,667,752 | +0.00(+0.00%) |
Nov 28, 2005 | 6.737 | 6.769 | 6.658 | 6.703 | 5,213,818 | +0.01(+0.10%) |
Nov 25, 2005 | 6.766 | 6.766 | 6.661 | 6.696 | 2,044,728 | -0.08(-1.11%) |
Nov 23, 2005 | 6.714 | 6.782 | 6.706 | 6.771 | 5,512,672 | +0.06(+0.85%) |
Nov 22, 2005 | 6.684 | 6.735 | 6.635 | 6.714 | 5,965,347 | +0.03(+0.47%) |
Nov 21, 2005 | 6.639 | 6.717 | 6.599 | 6.683 | 8,264,979 | +0.04(+0.64%) |
Nov 18, 2005 | 6.542 | 6.666 | 6.498 | 6.640 | 11,964,022 | +0.15(+2.38%) |
Nov 17, 2005 | 6.419 | 6.513 | 6.419 | 6.486 | 12,068,401 | +0.11(+1.73%) |
Nov 16, 2005 | 6.492 | 6.505 | 6.363 | 6.376 | 10,625,408 | -0.12(-1.81%) |
Nov 15, 2005 | 6.427 | 6.567 | 6.396 | 6.493 | 13,342,922 | -0.15(-2.26%) |
Nov 14, 2005 | 6.621 | 6.705 | 6.608 | 6.643 | 6,868,133 | +0.02(+0.33%) |
Nov 11, 2005 | 6.714 | 6.714 | 6.503 | 6.621 | 13,958,575 | -0.13(-1.96%) |
Nov 10, 2005 | 6.765 | 6.799 | 6.657 | 6.754 | 10,085,568 | -0.01(-0.14%) |
Nov 09, 2005 | 6.912 | 6.939 | 6.744 | 6.763 | 12,237,238 | -0.18(-2.56%) |
Nov 08, 2005 | 6.945 | 6.963 | 6.900 | 6.941 | 8,705,935 | -0.01(-0.08%) |
Nov 07, 2005 | 7.124 | 7.120 | 6.918 | 6.946 | 8,842,543 | -0.18(-2.47%) |
Nov 04, 2005 | 7.016 | 7.132 | 6.888 | 7.122 | 6,179,598 | +0.12(+1.78%) |
Nov 03, 2005 | 6.963 | 7.079 | 6.959 | 6.998 | 6,282,512 | +0.08(+1.12%) |
Nov 02, 2005 | 6.877 | 6.938 | 6.826 | 6.920 | 5,878,914 | +0.04(+0.64%) |
Nov 01, 2005 | 6.945 | 6.956 | 6.867 | 6.877 | 4,682,768 | -0.07(-0.98%) |
Oct 31, 2005 | 6.841 | 6.994 | 6.823 | 6.945 | 8,170,489 | +0.10(+1.52%) |
Oct 28, 2005 | 6.658 | 6.842 | 6.695 | 6.841 | 10,339,007 | +0.18(+2.75%) |
Oct 27, 2005 | 6.840 | 6.862 | 6.636 | 6.658 | 9,476,141 | -0.20(-2.95%) |
Oct 26, 2005 | 6.894 | 7.010 | 6.853 | 6.860 | 7,948,546 | -0.16(-2.29%) |
Oct 25, 2005 | 6.994 | 7.099 | 6.968 | 7.021 | 5,084,901 | -0.01(-0.08%) |
Oct 24, 2005 | 7.009 | 7.080 | 6.967 | 7.027 | 5,930,920 | +0.04(+0.51%) |
Oct 21, 2005 | 6.969 | 7.080 | 6.941 | 6.991 | 7,765,792 | +0.04(+0.59%) |
Oct 20, 2005 | 6.963 | 7.120 | 6.912 | 6.950 | 10,349,262 | -0.01(-0.18%) |
Oct 19, 2005 | 6.773 | 6.983 | 6.762 | 6.963 | 8,441,874 | +0.19(+2.82%) |
Oct 18, 2005 | 6.771 | 6.826 | 6.739 | 6.771 | 7,123,403 | -0.01(-0.20%) |
Oct 17, 2005 | 6.823 | 6.827 | 6.752 | 6.785 | 5,110,905 | -0.04(-0.60%) |
Oct 14, 2005 | 6.792 | 6.859 | 6.744 | 6.826 | 6,142,974 | +0.07(+1.01%) |
Oct 13, 2005 | 6.832 | 6.847 | 6.722 | 6.758 | 8,803,355 | -0.07(-1.08%) |
Oct 12, 2005 | 6.819 | 6.892 | 6.774 | 6.832 | 8,499,374 | +0.06(+0.89%) |
Oct 11, 2005 | 6.709 | 6.804 | 6.709 | 6.771 | 7,641,636 | +0.03(+0.45%) |
Oct 10, 2005 | 6.837 | 6.838 | 6.703 | 6.741 | 6,345,506 | -0.10(-1.40%) |
Oct 07, 2005 | 6.852 | 6.987 | 6.822 | 6.837 | 7,700,234 | -0.02(-0.22%) |
Oct 06, 2005 | 6.662 | 6.961 | 6.638 | 6.852 | 11,600,710 | +0.19(+2.79%) |
Oct 05, 2005 | 6.771 | 6.949 | 6.635 | 6.666 | 14,176,489 | +0.08(+1.16%) |
Oct 04, 2005 | 6.608 | 6.619 | 6.473 | 6.590 | 4,731,478 | +0.12(+1.81%) |
Oct 03, 2005 | 6.609 | 6.580 | 6.423 | 6.473 | 8,814,708 | -0.14(-2.07%) |
Sep 30, 2005 | 6.543 | 6.614 | 6.512 | 6.609 | 5,283,038 | +0.09(+1.45%) |
Sep 29, 2005 | 6.508 | 6.537 | 6.279 | 6.515 | 8,942,161 | +0.02(+0.32%) |
Sep 28, 2005 | 6.569 | 6.624 | 6.494 | 6.494 | 5,555,888 | -0.07(-1.12%) |
Sep 27, 2005 | 6.632 | 6.632 | 6.515 | 6.568 | 6,975,442 | -0.08(-1.15%) |
Sep 26, 2005 | 6.694 | 6.799 | 6.603 | 6.645 | 3,949,552 | -0.04(-0.55%) |
Sep 23, 2005 | 6.681 | 6.733 | 6.652 | 6.681 | 3,728,708 | +0.03(+0.49%) |
Sep 22, 2005 | 6.560 | 6.680 | 6.538 | 6.649 | 7,984,804 | +0.05(+0.81%) |
Sep 21, 2005 | 6.725 | 6.726 | 6.541 | 6.595 | 7,331,429 | -0.16(-2.40%) |
Sep 20, 2005 | 6.819 | 6.851 | 6.758 | 6.758 | 4,931,080 | -0.05(-0.74%) |
Sep 19, 2005 | 6.847 | 6.848 | 6.792 | 6.808 | 5,189,646 | -0.10(-1.40%) |
Sep 16, 2005 | 6.844 | 6.922 | 6.814 | 6.905 | 5,373,134 | +0.08(+1.18%) |
Sep 15, 2005 | 6.765 | 6.838 | 6.765 | 6.825 | 2,400,715 | +0.07(+1.05%) |
Sep 14, 2005 | 6.840 | 6.894 | 6.747 | 6.754 | 5,004,694 | -0.07(-1.02%) |
Sep 13, 2005 | 6.915 | 6.916 | 6.810 | 6.823 | 4,805,093 | -0.09(-1.36%) |
Sep 12, 2005 | 6.963 | 6.963 | 6.886 | 6.918 | 2,307,323 | -0.05(-0.65%) |
Sep 09, 2005 | 6.907 | 6.963 | 6.897 | 6.963 | 2,324,170 | +0.05(+0.67%) |
Sep 08, 2005 | 6.916 | 6.916 | 6.916 | 6.916 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 6.758 | 6.928 | 6.735 | 6.916 | 10,584,755 | +0.40(+6.09%) |
Sep 06, 2005 | 6.410 | 6.567 | 6.410 | 6.519 | 7,591,460 | +0.12(+1.90%) |
Sep 02, 2005 | 6.444 | 6.457 | 6.389 | 6.397 | 6,430,108 | -0.01(-0.21%) |
Sep 01, 2005 | 6.470 | 6.468 | 6.380 | 6.411 | 8,184,406 | -0.06(-0.89%) |
Aug 31, 2005 | 6.433 | 6.470 | 6.365 | 6.468 | 8,822,766 | +0.02(+0.30%) |
Aug 30, 2005 | 6.621 | 6.621 | 6.396 | 6.449 | 10,125,854 | -0.21(-3.18%) |
Aug 29, 2005 | 6.621 | 6.677 | 6.591 | 6.661 | 3,014,902 | -0.00(-0.04%) |
Aug 26, 2005 | 6.707 | 6.721 | 6.627 | 6.664 | 3,944,790 | -0.04(-0.65%) |
Aug 25, 2005 | 6.690 | 6.724 | 6.684 | 6.707 | 4,828,166 | +0.02(+0.27%) |
Aug 24, 2005 | 6.840 | 6.860 | 6.669 | 6.690 | 5,771,971 | -0.19(-2.72%) |
Aug 23, 2005 | 6.847 | 6.885 | 6.793 | 6.877 | 5,252,274 | -0.00(-0.02%) |
Aug 22, 2005 | 6.938 | 6.971 | 6.848 | 6.878 | 4,828,532 | -0.07(-1.00%) |
Aug 19, 2005 | 7.006 | 7.024 | 6.946 | 6.948 | 2,393,024 | -0.05(-0.72%) |
Aug 18, 2005 | 7.050 | 7.050 | 6.978 | 6.998 | 2,273,263 | -0.05(-0.70%) |
Aug 17, 2005 | 7.096 | 7.096 | 7.032 | 7.047 | 4,260,857 | +0.00(+0.00%) |
Aug 16, 2005 | 7.096 | 7.096 | 7.032 | 7.047 | 4,260,857 | -0.06(-0.85%) |
Aug 15, 2005 | 7.002 | 7.113 | 6.971 | 7.107 | 2,488,613 | +0.10(+1.48%) |
Aug 12, 2005 | 7.098 | 7.099 | 6.982 | 7.004 | 3,069,839 | -0.09(-1.33%) |
Aug 11, 2005 | 6.963 | 7.117 | 6.950 | 7.098 | 3,857,259 | +0.17(+2.52%) |
Aug 10, 2005 | 6.903 | 7.004 | 6.903 | 6.923 | 2,260,444 | +0.02(+0.30%) |
Aug 09, 2005 | 6.866 | 6.909 | 6.847 | 6.903 | 2,165,954 | +0.04(+0.62%) |
Aug 08, 2005 | 6.881 | 6.931 | 6.845 | 6.860 | 3,076,431 | +0.01(+0.20%) |
Aug 05, 2005 | 6.993 | 6.993 | 6.810 | 6.847 | 4,244,010 | -0.15(-2.09%) |
Aug 04, 2005 | 7.004 | 7.006 | 6.961 | 6.993 | 2,001,511 | -0.02(-0.21%) |
Aug 03, 2005 | 7.073 | 7.076 | 6.967 | 7.008 | 4,199,329 | -0.10(-1.40%) |
Aug 02, 2005 | 7.077 | 7.125 | 7.069 | 7.107 | 2,283,517 | +0.03(+0.42%) |
Aug 01, 2005 | 7.120 | 7.139 | 7.065 | 7.077 | 3,138,326 | -0.07(-0.97%) |
Jul 29, 2005 | 7.099 | 7.167 | 7.084 | 7.147 | 3,871,908 | +0.06(+0.87%) |
Jul 28, 2005 | 7.050 | 7.116 | 7.045 | 7.085 | 3,141,622 | +0.04(+0.52%) |
Jul 27, 2005 | 7.182 | 7.184 | 7.036 | 7.049 | 4,375,857 | -0.13(-1.84%) |
Jul 26, 2005 | 7.226 | 7.229 | 7.174 | 7.181 | 3,108,294 | -0.03(-0.38%) |
Jul 25, 2005 | 7.204 | 7.236 | 7.174 | 7.208 | 2,272,164 | +0.00(+0.06%) |
Jul 22, 2005 | 7.233 | 7.233 | 7.133 | 7.204 | 2,858,517 | -0.01(-0.15%) |
Jul 21, 2005 | 7.298 | 7.298 | 7.188 | 7.215 | 4,120,220 | -0.06(-0.83%) |
Jul 20, 2005 | 7.129 | 7.297 | 7.126 | 7.275 | 6,336,716 | +0.11(+1.54%) |
Jul 19, 2005 | 7.085 | 7.174 | 7.031 | 7.165 | 5,114,567 | +0.10(+1.37%) |
Jul 18, 2005 | 7.024 | 7.098 | 7.020 | 7.068 | 4,534,074 | +0.05(+0.68%) |
Jul 15, 2005 | 6.806 | 7.028 | 6.792 | 7.020 | 7,384,168 | +0.21(+3.15%) |
Jul 14, 2005 | 6.942 | 6.957 | 6.635 | 6.806 | 22,465,640 | -0.25(-3.60%) |
Jul 13, 2005 | 7.136 | 7.136 | 7.045 | 7.060 | 4,337,402 | -0.09(-1.28%) |
Jul 12, 2005 | 7.107 | 7.167 | 7.107 | 7.151 | 2,775,746 | +0.05(+0.73%) |
Jul 11, 2005 | 7.133 | 7.136 | 7.062 | 7.099 | 2,915,285 | +0.02(+0.25%) |
Jul 08, 2005 | 7.006 | 7.099 | 6.967 | 7.081 | 3,970,794 | +0.06(+0.88%) |
Jul 07, 2005 | 6.901 | 7.020 | 6.840 | 7.020 | 3,150,046 | +0.04(+0.57%) |
Jul 06, 2005 | 7.002 | 7.027 | 6.928 | 6.980 | 3,256,988 | -0.02(-0.29%) |
Jul 05, 2005 | 7.006 | 7.049 | 6.978 | 7.001 | 3,921,717 | -0.03(-0.39%) |
Jul 01, 2005 | 7.110 | 7.120 | 7.014 | 7.028 | 3,778,150 | -0.08(-1.15%) |
Jun 30, 2005 | 7.083 | 7.176 | 7.079 | 7.110 | 3,742,259 | +0.02(+0.31%) |
Jun 29, 2005 | 7.117 | 7.117 | 7.047 | 7.088 | 1,924,967 | -0.02(-0.23%) |
Jun 28, 2005 | 7.004 | 7.111 | 7.004 | 7.105 | 3,818,803 | +0.11(+1.52%) |
Jun 27, 2005 | 7.031 | 7.072 | 6.986 | 6.998 | 3,600,889 | -0.02(-0.33%) |
Jun 24, 2005 | 7.140 | 7.234 | 7.021 | 7.021 | 5,301,717 | -0.13(-1.83%) |
Jun 23, 2005 | 7.229 | 7.256 | 7.152 | 7.152 | 3,656,192 | -0.09(-1.23%) |
Jun 22, 2005 | 7.263 | 7.267 | 7.180 | 7.241 | 6,165,681 | -0.03(-0.39%) |
Jun 21, 2005 | 7.229 | 7.307 | 7.195 | 7.270 | 6,001,605 | +0.02(+0.26%) |
Jun 20, 2005 | 7.232 | 7.252 | 7.178 | 7.251 | 16,826,980 | -0.03(-0.39%) |
Jun 17, 2005 | 7.277 | 7.344 | 7.263 | 7.279 | 5,602,035 | +0.05(+0.72%) |
Jun 16, 2005 | 7.156 | 7.242 | 7.147 | 7.227 | 3,429,488 | +0.07(+0.99%) |
Jun 15, 2005 | 7.214 | 7.229 | 7.106 | 7.156 | 3,451,829 | -0.03(-0.47%) |
Jun 14, 2005 | 7.177 | 7.202 | 7.121 | 7.191 | 3,075,699 | +0.01(+0.19%) |
Jun 13, 2005 | 7.215 | 7.232 | 7.148 | 7.177 | 3,160,667 | -0.07(-0.98%) |
Jun 10, 2005 | 7.163 | 7.267 | 7.132 | 7.248 | 4,031,590 | +0.08(+1.18%) |
Jun 09, 2005 | 7.076 | 7.169 | 7.017 | 7.163 | 2,521,941 | +0.09(+1.25%) |
Jun 08, 2005 | 7.133 | 7.154 | 7.065 | 7.075 | 3,061,415 | -0.05(-0.65%) |
Jun 07, 2005 | 7.117 | 7.180 | 7.099 | 7.121 | 4,521,988 | +0.02(+0.31%) |
Jun 06, 2005 | 7.120 | 7.131 | 7.073 | 7.099 | 2,947,148 | -0.01(-0.08%) |
Jun 03, 2005 | 7.150 | 7.236 | 7.079 | 7.105 | 4,318,723 | -0.08(-1.06%) |
Jun 02, 2005 | 7.066 | 7.184 | 7.042 | 7.181 | 6,364,184 | +0.15(+2.16%) |
Jun 01, 2005 | 6.976 | 7.083 | 6.976 | 7.030 | 5,654,774 | +0.03(+0.39%) |
May 31, 2005 | 7.038 | 7.065 | 7.001 | 7.002 | 5,603,500 | -0.09(-1.33%) |
May 27, 2005 | 7.065 | 7.099 | 7.036 | 7.096 | 4,161,239 | +0.03(+0.42%) |
May 26, 2005 | 6.913 | 7.098 | 6.908 | 7.066 | 7,218,260 | +0.19(+2.72%) |
May 25, 2005 | 6.853 | 6.893 | 6.796 | 6.879 | 3,167,259 | +0.00(+0.04%) |
May 24, 2005 | 6.935 | 6.935 | 6.853 | 6.877 | 3,732,004 | -0.06(-0.89%) |
May 23, 2005 | 6.903 | 6.975 | 6.867 | 6.938 | 3,283,358 | +0.03(+0.45%) |
May 20, 2005 | 6.898 | 6.915 | 6.863 | 6.907 | 4,991,143 | +0.02(+0.36%) |
May 19, 2005 | 6.939 | 6.976 | 6.823 | 6.882 | 10,368,672 | -0.14(-2.04%) |
May 18, 2005 | 6.687 | 7.043 | 6.664 | 7.025 | 12,831,649 | +0.45(+6.90%) |
May 17, 2005 | 6.526 | 6.586 | 6.494 | 6.572 | 5,309,408 | +0.03(+0.40%) |
May 16, 2005 | 6.538 | 6.627 | 6.530 | 6.546 | 3,508,596 | +0.02(+0.23%) |
May 13, 2005 | 6.619 | 6.636 | 6.490 | 6.531 | 3,717,354 | -0.08(-1.14%) |
May 12, 2005 | 6.606 | 6.650 | 6.560 | 6.606 | 3,055,921 | -0.01(-0.08%) |
May 11, 2005 | 6.598 | 6.627 | 6.535 | 6.612 | 3,211,574 | +0.02(+0.25%) |
May 10, 2005 | 6.608 | 6.635 | 6.565 | 6.595 | 2,406,208 | -0.03(-0.49%) |
May 09, 2005 | 6.587 | 6.675 | 6.546 | 6.628 | 4,438,485 | +0.05(+0.73%) |
May 06, 2005 | 6.583 | 6.662 | 6.556 | 6.580 | 3,104,632 | +0.01(+0.19%) |
May 05, 2005 | 6.653 | 6.660 | 6.561 | 6.568 | 4,379,153 | -0.08(-1.27%) |
May 04, 2005 | 6.567 | 6.657 | 6.565 | 6.653 | 5,239,455 | +0.10(+1.52%) |
May 03, 2005 | 6.451 | 6.584 | 6.451 | 6.553 | 6,038,595 | +0.11(+1.76%) |