Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 7.884 | 7.884 | 7.830 | 7.830 | 574,321 | +0.00(+0.02%) |
Mar 30, 2006 | 7.800 | 7.849 | 7.800 | 7.828 | 663,486 | +0.12(+1.61%) |
Mar 29, 2006 | 7.665 | 7.722 | 7.665 | 7.705 | 797,523 | -0.02(-0.20%) |
Mar 28, 2006 | 7.760 | 7.788 | 7.703 | 7.720 | 1,015,188 | -0.06(-0.71%) |
Mar 27, 2006 | 7.737 | 7.775 | 7.737 | 7.775 | 1,172,246 | -0.06(-0.83%) |
Mar 24, 2006 | 7.830 | 7.867 | 7.821 | 7.840 | 404,443 | -0.02(-0.24%) |
Mar 23, 2006 | 7.926 | 7.935 | 7.817 | 7.859 | 779,457 | -0.06(-0.70%) |
Mar 22, 2006 | 7.863 | 7.928 | 7.863 | 7.914 | 821,708 | +0.09(+1.15%) |
Mar 21, 2006 | 7.846 | 7.876 | 7.815 | 7.825 | 1,145,438 | -0.12(-1.56%) |
Mar 20, 2006 | 7.945 | 7.958 | 7.914 | 7.949 | 615,990 | -0.04(-0.45%) |
Mar 17, 2006 | 7.989 | 7.998 | 7.941 | 7.985 | 422,801 | +0.02(+0.19%) |
Mar 16, 2006 | 7.933 | 7.996 | 7.928 | 7.970 | 572,864 | +0.00(+0.05%) |
Mar 15, 2006 | 7.945 | 7.968 | 7.905 | 7.966 | 637,844 | -0.01(-0.07%) |
Mar 14, 2006 | 7.891 | 7.991 | 7.886 | 7.971 | 869,495 | +0.06(+0.80%) |
Mar 13, 2006 | 7.909 | 7.947 | 7.897 | 7.909 | 793,444 | -0.06(-0.72%) |
Mar 10, 2006 | 7.924 | 7.987 | 7.907 | 7.966 | 783,828 | +0.03(+0.41%) |
Mar 09, 2006 | 7.916 | 7.968 | 7.916 | 7.933 | 435,622 | +0.01(+0.10%) |
Mar 08, 2006 | 7.920 | 7.956 | 7.901 | 7.926 | 358,404 | -0.03(-0.43%) |
Mar 07, 2006 | 7.910 | 7.989 | 7.905 | 7.960 | 1,116,882 | -0.00(-0.02%) |
Mar 06, 2006 | 7.933 | 7.989 | 7.914 | 7.962 | 464,469 | -0.05(-0.60%) |
Mar 03, 2006 | 7.975 | 8.031 | 7.973 | 8.010 | 625,023 | +0.02(+0.31%) |
Mar 02, 2006 | 7.970 | 7.996 | 7.941 | 7.985 | 565,288 | -0.06(-0.69%) |
Mar 01, 2006 | 8.097 | 8.105 | 8.031 | 8.040 | 1,156,219 | +0.12(+1.49%) |
Feb 28, 2006 | 7.985 | 7.943 | 7.907 | 7.922 | 835,986 | -0.06(-0.79%) |
Feb 27, 2006 | 7.943 | 8.010 | 7.943 | 7.985 | 660,280 | +0.03(+0.36%) |
Feb 24, 2006 | 7.966 | 7.983 | 7.943 | 7.956 | 478,164 | -0.04(-0.48%) |
Feb 23, 2006 | 7.998 | 8.010 | 7.966 | 7.994 | 668,730 | -0.04(-0.52%) |
Feb 22, 2006 | 7.970 | 8.046 | 7.970 | 8.036 | 993,043 | +0.06(+0.69%) |
Feb 21, 2006 | 7.985 | 8.010 | 7.970 | 7.981 | 647,751 | -0.03(-0.33%) |
Feb 17, 2006 | 7.949 | 8.036 | 7.945 | 8.008 | 723,511 | -0.02(-0.24%) |
Feb 16, 2006 | 7.949 | 8.027 | 7.935 | 8.027 | 875,323 | -0.03(-0.43%) |
Feb 15, 2006 | 8.053 | 8.116 | 8.023 | 8.061 | 622,109 | +0.02(+0.26%) |
Feb 14, 2006 | 7.954 | 8.048 | 7.943 | 8.040 | 715,935 | -0.02(-0.28%) |
Feb 13, 2006 | 8.023 | 8.092 | 8.015 | 8.063 | 628,228 | +0.01(+0.09%) |
Feb 10, 2006 | 8.076 | 8.082 | 8.013 | 8.055 | 802,185 | -0.09(-1.15%) |
Feb 09, 2006 | 8.160 | 8.179 | 8.118 | 8.149 | 588,308 | +0.14(+1.74%) |
Feb 08, 2006 | 7.985 | 8.036 | 7.968 | 8.010 | 522,746 | +0.04(+0.45%) |
Feb 07, 2006 | 7.943 | 7.994 | 7.939 | 7.973 | 485,740 | -0.02(-0.26%) |
Feb 06, 2006 | 8.015 | 8.034 | 7.968 | 7.994 | 551,010 | -0.05(-0.66%) |
Feb 03, 2006 | 8.021 | 8.084 | 8.002 | 8.048 | 415,516 | -0.04(-0.54%) |
Feb 02, 2006 | 8.166 | 8.183 | 8.084 | 8.092 | 461,555 | -0.07(-0.91%) |
Feb 01, 2006 | 8.189 | 8.214 | 8.137 | 8.166 | 866,873 | +0.13(+1.56%) |
Jan 31, 2006 | 8.011 | 8.076 | 8.011 | 8.040 | 800,146 | +0.06(+0.81%) |
Jan 30, 2006 | 7.935 | 7.989 | 7.924 | 7.975 | 450,191 | -0.07(-0.90%) |
Jan 27, 2006 | 7.996 | 8.050 | 8.004 | 8.048 | 522,455 | +0.05(+0.67%) |
Jan 26, 2006 | 7.949 | 8.004 | 7.941 | 7.994 | 1,405,937 | +0.07(+0.87%) |
Jan 25, 2006 | 7.935 | 7.935 | 7.889 | 7.926 | 396,576 | +0.00(+0.00%) |
Jan 24, 2006 | 7.874 | 7.941 | 7.865 | 7.926 | 764,596 | +0.08(+1.04%) |
Jan 23, 2006 | 7.792 | 7.849 | 7.779 | 7.844 | 402,404 | +0.07(+0.91%) |
Jan 20, 2006 | 7.827 | 7.834 | 7.756 | 7.773 | 927,773 | -0.12(-1.47%) |
Jan 19, 2006 | 7.876 | 7.899 | 7.857 | 7.889 | 341,213 | +0.04(+0.51%) |
Jan 18, 2006 | 7.863 | 7.878 | 7.788 | 7.849 | 647,168 | -0.02(-0.31%) |
Jan 17, 2006 | 7.830 | 7.888 | 7.830 | 7.874 | 597,632 | -0.06(-0.77%) |
Jan 13, 2006 | 7.916 | 7.945 | 7.893 | 7.935 | 787,325 | -0.05(-0.60%) |
Jan 12, 2006 | 7.954 | 7.983 | 7.924 | 7.983 | 1,641,960 | +0.00(+0.00%) |
Jan 11, 2006 | 7.899 | 7.983 | 7.899 | 7.983 | 828,119 | +0.13(+1.68%) |
Jan 10, 2006 | 7.787 | 7.853 | 7.787 | 7.851 | 623,274 | +0.06(+0.73%) |
Jan 09, 2006 | 7.794 | 7.804 | 7.764 | 7.794 | 506,428 | -0.04(-0.46%) |
Jan 06, 2006 | 7.794 | 7.832 | 7.787 | 7.830 | 769,259 | +0.11(+1.38%) |
Jan 05, 2006 | 7.712 | 7.741 | 7.693 | 7.724 | 782,371 | -0.03(-0.34%) |
Jan 04, 2006 | 7.752 | 7.766 | 7.727 | 7.750 | 493,316 | -0.05(-0.59%) |
Jan 03, 2006 | 7.716 | 7.796 | 7.701 | 7.796 | 2,050,483 | +0.15(+1.92%) |
Dec 30, 2005 | 7.588 | 7.653 | 7.562 | 7.649 | 618,029 | -0.00(-0.02%) |
Dec 29, 2005 | 7.647 | 7.678 | 7.626 | 7.651 | 568,494 | -0.00(-0.05%) |
Dec 28, 2005 | 7.701 | 7.712 | 7.626 | 7.655 | 503,806 | +0.03(+0.43%) |
Dec 27, 2005 | 7.666 | 7.691 | 7.613 | 7.623 | 393,079 | -0.04(-0.47%) |
Dec 23, 2005 | 7.605 | 7.678 | 7.605 | 7.659 | 256,419 | +0.01(+0.17%) |
Dec 22, 2005 | 7.632 | 7.649 | 7.617 | 7.645 | 1,010,526 | +0.00(+0.03%) |
Dec 21, 2005 | 7.626 | 7.653 | 7.607 | 7.644 | 516,918 | +0.04(+0.48%) |
Dec 20, 2005 | 7.655 | 7.655 | 7.588 | 7.607 | 720,889 | -0.10(-1.31%) |
Dec 19, 2005 | 7.714 | 7.754 | 7.691 | 7.708 | 912,329 | -0.18(-2.27%) |
Dec 16, 2005 | 7.865 | 7.912 | 7.863 | 7.888 | 616,864 | +0.12(+1.55%) |
Dec 15, 2005 | 7.809 | 7.809 | 7.745 | 7.767 | 500,892 | -0.04(-0.51%) |
Dec 14, 2005 | 7.785 | 7.825 | 7.781 | 7.808 | 619,778 | +0.02(+0.32%) |
Dec 13, 2005 | 7.743 | 7.785 | 7.731 | 7.783 | 574,613 | +0.10(+1.37%) |
Dec 12, 2005 | 7.684 | 7.697 | 7.661 | 7.678 | 345,583 | +0.08(+1.00%) |
Dec 09, 2005 | 7.604 | 7.623 | 7.584 | 7.602 | 344,418 | +0.01(+0.08%) |
Dec 08, 2005 | 7.590 | 7.638 | 7.558 | 7.596 | 757,895 | +0.02(+0.28%) |
Dec 07, 2005 | 7.636 | 7.644 | 7.565 | 7.575 | 599,672 | +0.00(+0.00%) |
Dec 06, 2005 | 7.584 | 7.602 | 7.563 | 7.575 | 665,525 | -0.01(-0.15%) |
Dec 05, 2005 | 7.615 | 7.615 | 7.569 | 7.586 | 574,613 | -0.02(-0.28%) |
Dec 02, 2005 | 7.573 | 7.607 | 7.537 | 7.607 | 603,169 | +0.07(+0.96%) |
Dec 01, 2005 | 7.516 | 7.537 | 7.497 | 7.535 | 624,148 | +0.05(+0.71%) |
Nov 30, 2005 | 7.510 | 7.523 | 7.470 | 7.481 | 779,457 | +0.03(+0.43%) |
Nov 29, 2005 | 7.447 | 7.474 | 7.422 | 7.449 | 491,276 | -0.01(-0.15%) |
Nov 28, 2005 | 7.462 | 7.483 | 7.436 | 7.461 | 475,542 | +0.01(+0.08%) |
Nov 25, 2005 | 7.462 | 7.468 | 7.426 | 7.455 | 364,815 | -0.02(-0.26%) |
Nov 23, 2005 | 7.449 | 7.493 | 7.428 | 7.474 | 398,616 | +0.02(+0.20%) |
Nov 22, 2005 | 7.382 | 7.466 | 7.375 | 7.459 | 690,293 | +0.05(+0.69%) |
Nov 21, 2005 | 7.459 | 7.470 | 7.367 | 7.407 | 824,039 | -0.02(-0.31%) |
Nov 18, 2005 | 7.461 | 7.474 | 7.382 | 7.430 | 554,216 | -0.03(-0.41%) |
Nov 17, 2005 | 7.426 | 7.461 | 7.424 | 7.461 | 463,012 | +0.06(+0.88%) |
Nov 16, 2005 | 7.390 | 7.398 | 7.356 | 7.396 | 590,639 | -0.18(-2.32%) |
Nov 15, 2005 | 7.596 | 7.611 | 7.548 | 7.571 | 1,707,813 | -0.03(-0.38%) |
Nov 14, 2005 | 7.609 | 7.623 | 7.573 | 7.600 | 501,475 | +0.00(+0.02%) |
Nov 11, 2005 | 7.571 | 7.598 | 7.565 | 7.598 | 457,476 | +0.05(+0.68%) |
Nov 10, 2005 | 7.537 | 7.571 | 7.499 | 7.546 | 576,652 | +0.01(+0.10%) |
Nov 09, 2005 | 7.499 | 7.543 | 7.483 | 7.539 | 586,851 | +0.04(+0.48%) |
Nov 08, 2005 | 7.502 | 7.520 | 7.478 | 7.502 | 464,177 | -0.02(-0.33%) |
Nov 07, 2005 | 7.544 | 7.544 | 7.462 | 7.527 | 856,674 | -0.02(-0.20%) |
Nov 04, 2005 | 7.621 | 7.623 | 7.493 | 7.543 | 1,202,550 | -0.04(-0.55%) |
Nov 03, 2005 | 7.522 | 7.644 | 7.510 | 7.584 | 1,285,595 | -0.27(-3.40%) |
Nov 02, 2005 | 7.836 | 7.891 | 7.817 | 7.851 | 757,895 | +0.07(+0.88%) |
Nov 01, 2005 | 7.846 | 7.863 | 7.750 | 7.783 | 809,179 | +0.04(+0.54%) |
Oct 31, 2005 | 7.726 | 7.779 | 7.712 | 7.741 | 678,055 | +0.00(+0.02%) |
Oct 28, 2005 | 7.745 | 7.746 | 7.684 | 7.739 | 458,932 | +0.05(+0.64%) |
Oct 27, 2005 | 7.748 | 7.748 | 7.680 | 7.689 | 655,909 | -0.01(-0.17%) |
Oct 26, 2005 | 7.718 | 7.752 | 7.703 | 7.703 | 317,319 | +0.02(+0.20%) |
Oct 25, 2005 | 7.674 | 7.724 | 7.666 | 7.687 | 513,422 | -0.03(-0.44%) |
Oct 24, 2005 | 7.657 | 7.733 | 7.655 | 7.722 | 408,814 | +0.09(+1.22%) |
Oct 21, 2005 | 7.724 | 7.733 | 7.609 | 7.628 | 473,210 | -0.07(-0.87%) |
Oct 20, 2005 | 7.712 | 7.752 | 7.666 | 7.695 | 693,207 | -0.02(-0.20%) |
Oct 19, 2005 | 7.645 | 7.718 | 7.590 | 7.710 | 1,248,006 | -0.05(-0.66%) |
Oct 18, 2005 | 7.800 | 7.804 | 7.758 | 7.762 | 617,155 | -0.11(-1.40%) |
Oct 17, 2005 | 7.880 | 7.899 | 7.855 | 7.872 | 587,725 | -0.04(-0.48%) |
Oct 14, 2005 | 7.830 | 7.912 | 7.815 | 7.910 | 946,130 | +0.14(+1.82%) |
Oct 13, 2005 | 7.722 | 7.769 | 7.703 | 7.769 | 717,975 | +0.00(+0.05%) |
Oct 12, 2005 | 7.834 | 7.846 | 7.745 | 7.766 | 683,008 | -0.08(-1.07%) |
Oct 11, 2005 | 7.849 | 7.865 | 7.842 | 7.849 | 836,569 | +0.06(+0.81%) |
Oct 10, 2005 | 7.825 | 7.825 | 7.760 | 7.787 | 490,111 | -0.07(-0.87%) |
Oct 07, 2005 | 7.857 | 7.865 | 7.825 | 7.855 | 886,104 | +0.02(+0.27%) |
Oct 06, 2005 | 7.901 | 7.901 | 7.798 | 7.834 | 1,591,259 | -0.15(-1.89%) |
Oct 05, 2005 | 8.053 | 8.063 | 7.985 | 7.985 | 1,552,504 | -0.11(-1.41%) |
Oct 04, 2005 | 8.120 | 8.166 | 8.097 | 8.099 | 545,183 | +0.06(+0.71%) |
Oct 03, 2005 | 8.015 | 8.052 | 8.008 | 8.042 | 563,831 | -0.01(-0.10%) |
Sep 30, 2005 | 8.015 | 8.069 | 7.996 | 8.050 | 907,667 | -0.04(-0.47%) |
Sep 29, 2005 | 8.023 | 8.101 | 8.010 | 8.088 | 732,253 | +0.01(+0.07%) |
Sep 28, 2005 | 8.086 | 8.097 | 8.046 | 8.082 | 993,626 | +0.03(+0.33%) |
Sep 27, 2005 | 8.052 | 8.069 | 8.023 | 8.055 | 879,694 | -0.07(-0.84%) |
Sep 26, 2005 | 8.095 | 8.145 | 8.084 | 8.124 | 437,370 | +0.10(+1.21%) |
Sep 23, 2005 | 8.027 | 8.042 | 7.975 | 8.027 | 481,369 | +0.03(+0.41%) |
Sep 22, 2005 | 7.979 | 8.006 | 7.937 | 7.994 | 743,908 | -0.02(-0.19%) |
Sep 21, 2005 | 8.082 | 8.088 | 7.985 | 8.010 | 620,943 | -0.04(-0.52%) |
Sep 20, 2005 | 8.088 | 8.128 | 8.040 | 8.052 | 831,324 | -0.05(-0.64%) |
Sep 19, 2005 | 8.175 | 8.179 | 8.076 | 8.103 | 1,248,297 | +0.06(+0.81%) |
Sep 16, 2005 | 8.040 | 8.065 | 7.973 | 8.038 | 413,476 | +0.11(+1.37%) |
Sep 15, 2005 | 7.909 | 7.952 | 7.899 | 7.930 | 384,046 | -0.02(-0.29%) |
Sep 14, 2005 | 8.010 | 8.025 | 7.937 | 7.952 | 498,270 | -0.04(-0.52%) |
Sep 13, 2005 | 7.968 | 8.021 | 7.966 | 7.994 | 853,469 | +0.05(+0.62%) |
Sep 12, 2005 | 7.918 | 7.970 | 7.897 | 7.945 | 481,952 | -0.02(-0.22%) |
Sep 09, 2005 | 7.951 | 7.971 | 7.928 | 7.962 | 438,827 | +0.02(+0.24%) |
Sep 08, 2005 | 7.979 | 7.991 | 7.933 | 7.943 | 617,738 | -0.03(-0.41%) |
Sep 07, 2005 | 7.977 | 7.992 | 7.943 | 7.975 | 525,951 | +0.06(+0.75%) |
Sep 06, 2005 | 7.876 | 7.933 | 7.872 | 7.916 | 734,875 | +0.02(+0.27%) |
Sep 02, 2005 | 7.889 | 7.912 | 7.880 | 7.895 | 646,002 | +0.04(+0.51%) |
Sep 01, 2005 | 7.787 | 7.857 | 7.785 | 7.855 | 884,939 | +0.11(+1.38%) |
Aug 31, 2005 | 7.659 | 7.748 | 7.651 | 7.748 | 648,042 | +0.12(+1.55%) |
Aug 30, 2005 | 7.617 | 7.638 | 7.602 | 7.630 | 537,315 | -0.05(-0.65%) |
Aug 29, 2005 | 7.640 | 7.685 | 7.592 | 7.680 | 504,680 | +0.06(+0.73%) |
Aug 26, 2005 | 7.670 | 7.684 | 7.611 | 7.624 | 469,131 | -0.02(-0.27%) |
Aug 25, 2005 | 7.657 | 7.676 | 7.626 | 7.645 | 845,602 | -0.01(-0.12%) |
Aug 24, 2005 | 7.693 | 7.697 | 7.630 | 7.655 | 601,712 | -0.08(-1.06%) |
Aug 23, 2005 | 7.760 | 7.760 | 7.712 | 7.737 | 749,736 | -0.05(-0.61%) |
Aug 22, 2005 | 7.796 | 7.836 | 7.746 | 7.785 | 828,701 | +0.14(+1.77%) |
Aug 19, 2005 | 7.628 | 7.663 | 7.615 | 7.649 | 662,320 | +0.02(+0.30%) |
Aug 18, 2005 | 7.638 | 7.661 | 7.626 | 7.626 | 1,587,762 | -0.13(-1.65%) |
Aug 17, 2005 | 7.746 | 7.767 | 7.729 | 7.754 | 728,465 | +0.01(+0.07%) |
Aug 16, 2005 | 7.760 | 7.788 | 7.745 | 7.748 | 600,838 | -0.06(-0.83%) |
Aug 15, 2005 | 7.779 | 7.825 | 7.758 | 7.813 | 529,157 | -0.01(-0.15%) |
Aug 12, 2005 | 7.800 | 7.842 | 7.798 | 7.825 | 525,660 | -0.08(-1.01%) |
Aug 11, 2005 | 7.893 | 7.910 | 7.874 | 7.905 | 693,498 | +0.05(+0.66%) |
Aug 10, 2005 | 7.798 | 7.888 | 7.796 | 7.853 | 940,302 | +0.09(+1.13%) |
Aug 09, 2005 | 7.737 | 7.792 | 7.726 | 7.766 | 636,969 | -0.00(-0.05%) |
Aug 08, 2005 | 7.798 | 7.804 | 7.752 | 7.769 | 801,894 | -0.05(-0.63%) |
Aug 05, 2005 | 7.832 | 7.846 | 7.786 | 7.819 | 1,076,380 | +0.00(+0.05%) |
Aug 04, 2005 | 7.844 | 7.867 | 7.777 | 7.815 | 1,914,697 | +0.28(+3.72%) |
Aug 03, 2005 | 7.474 | 7.537 | 7.457 | 7.535 | 1,062,976 | +0.05(+0.66%) |
Aug 02, 2005 | 7.518 | 7.518 | 7.464 | 7.485 | 852,595 | -0.02(-0.20%) |
Aug 01, 2005 | 7.499 | 7.518 | 7.464 | 7.501 | 1,474,121 | +0.06(+0.79%) |
Jul 29, 2005 | 7.474 | 7.485 | 7.428 | 7.441 | 530,322 | -0.04(-0.54%) |
Jul 28, 2005 | 7.409 | 7.495 | 7.398 | 7.481 | 767,802 | +0.12(+1.68%) |
Jul 27, 2005 | 7.346 | 7.369 | 7.318 | 7.358 | 520,706 | -0.03(-0.36%) |
Jul 26, 2005 | 7.377 | 7.398 | 7.354 | 7.384 | 613,076 | +0.03(+0.41%) |
Jul 25, 2005 | 7.388 | 7.396 | 7.350 | 7.354 | 981,679 | -0.08(-1.10%) |
Jul 22, 2005 | 7.445 | 7.447 | 7.399 | 7.436 | 608,414 | -0.06(-0.74%) |
Jul 21, 2005 | 7.497 | 7.569 | 7.449 | 7.491 | 858,423 | -0.09(-1.16%) |
Jul 20, 2005 | 7.573 | 7.596 | 7.504 | 7.579 | 664,651 | +0.00(+0.05%) |
Jul 19, 2005 | 7.546 | 7.575 | 7.504 | 7.575 | 923,693 | +0.08(+1.02%) |
Jul 18, 2005 | 7.497 | 7.510 | 7.453 | 7.499 | 788,781 | +0.03(+0.43%) |
Jul 15, 2005 | 7.470 | 7.487 | 7.436 | 7.466 | 787,907 | +0.02(+0.33%) |
Jul 14, 2005 | 7.438 | 7.453 | 7.399 | 7.441 | 946,421 | +0.02(+0.23%) |
Jul 13, 2005 | 7.441 | 7.455 | 7.392 | 7.424 | 636,095 | -0.10(-1.29%) |
Jul 12, 2005 | 7.531 | 7.546 | 7.483 | 7.522 | 585,685 | +0.07(+0.95%) |
Jul 11, 2005 | 7.382 | 7.468 | 7.373 | 7.451 | 558,004 | +0.08(+1.09%) |
Jul 08, 2005 | 7.281 | 7.398 | 7.281 | 7.371 | 877,363 | +0.09(+1.28%) |
Jul 07, 2005 | 7.182 | 7.283 | 7.178 | 7.277 | 1,089,783 | -0.07(-0.96%) |
Jul 06, 2005 | 7.369 | 7.390 | 7.344 | 7.348 | 611,327 | -0.03(-0.41%) |
Jul 05, 2005 | 7.329 | 7.409 | 7.318 | 7.379 | 935,349 | -0.03(-0.41%) |
Jul 01, 2005 | 7.426 | 7.468 | 7.390 | 7.409 | 406,483 | +0.00(+0.03%) |
Jun 30, 2005 | 7.399 | 7.441 | 7.394 | 7.407 | 823,165 | +0.00(+0.00%) |
Jun 29, 2005 | 7.371 | 7.419 | 7.350 | 7.407 | 623,274 | -0.05(-0.64%) |
Jun 28, 2005 | 7.394 | 7.455 | 7.394 | 7.455 | 846,476 | +0.02(+0.31%) |
Jun 27, 2005 | 7.401 | 7.432 | 7.388 | 7.432 | 1,006,447 | +0.06(+0.85%) |
Jun 24, 2005 | 7.386 | 7.403 | 7.369 | 7.369 | 694,664 | -0.03(-0.44%) |
Jun 23, 2005 | 7.455 | 7.455 | 7.398 | 7.401 | 656,492 | -0.07(-0.97%) |
Jun 22, 2005 | 7.476 | 7.483 | 7.440 | 7.474 | 1,187,106 | -0.04(-0.48%) |
Jun 21, 2005 | 7.478 | 7.531 | 7.478 | 7.510 | 827,244 | +0.05(+0.61%) |
Jun 20, 2005 | 7.426 | 7.483 | 7.405 | 7.464 | 824,622 | -0.08(-1.11%) |
Jun 17, 2005 | 7.563 | 7.565 | 7.527 | 7.548 | 869,787 | +0.03(+0.43%) |
Jun 16, 2005 | 7.487 | 7.516 | 7.461 | 7.516 | 912,912 | +0.03(+0.41%) |
Jun 15, 2005 | 7.499 | 7.504 | 7.453 | 7.485 | 1,178,947 | -0.01(-0.15%) |
Jun 14, 2005 | 7.468 | 7.499 | 7.457 | 7.497 | 545,183 | +0.01(+0.15%) |
Jun 13, 2005 | 7.481 | 7.489 | 7.470 | 7.485 | 913,786 | +0.00(+0.05%) |
Jun 10, 2005 | 7.518 | 7.518 | 7.464 | 7.481 | 596,175 | -0.10(-1.28%) |
Jun 09, 2005 | 7.575 | 7.600 | 7.533 | 7.579 | 861,337 | -0.01(-0.08%) |
Jun 08, 2005 | 7.609 | 7.634 | 7.577 | 7.584 | 661,154 | -0.00(-0.05%) |
Jun 07, 2005 | 7.588 | 7.615 | 7.579 | 7.588 | 797,814 | +0.09(+1.25%) |
Jun 06, 2005 | 7.491 | 7.520 | 7.474 | 7.495 | 1,004,407 | -0.07(-0.96%) |
Jun 03, 2005 | 7.592 | 7.609 | 7.550 | 7.567 | 708,942 | -0.05(-0.65%) |
Jun 02, 2005 | 7.569 | 7.628 | 7.562 | 7.617 | 830,158 | +0.06(+0.73%) |
Jun 01, 2005 | 7.510 | 7.592 | 7.499 | 7.562 | 1,180,987 | +0.04(+0.48%) |
May 31, 2005 | 7.537 | 7.560 | 7.512 | 7.525 | 1,700,528 | -0.22(-2.88%) |
May 27, 2005 | 7.703 | 7.760 | 7.691 | 7.748 | 1,220,907 | +0.01(+0.10%) |
May 26, 2005 | 7.720 | 7.752 | 7.674 | 7.741 | 979,348 | +0.02(+0.25%) |
May 25, 2005 | 7.708 | 7.727 | 7.682 | 7.722 | 903,588 | -0.02(-0.27%) |
May 24, 2005 | 7.731 | 7.746 | 7.708 | 7.743 | 701,657 | -0.06(-0.71%) |
May 23, 2005 | 7.741 | 7.809 | 7.724 | 7.798 | 1,447,897 | +0.11(+1.46%) |
May 20, 2005 | 7.695 | 7.705 | 7.638 | 7.685 | 1,986,961 | +0.10(+1.26%) |
May 19, 2005 | 7.596 | 7.602 | 7.565 | 7.590 | 1,171,954 | -0.07(-0.87%) |
May 18, 2005 | 7.588 | 7.666 | 7.560 | 7.657 | 1,252,377 | -0.14(-1.76%) |
May 17, 2005 | 7.752 | 7.813 | 7.750 | 7.794 | 687,962 | +0.00(+0.05%) |
May 16, 2005 | 7.722 | 7.790 | 7.720 | 7.790 | 783,245 | +0.06(+0.71%) |
May 13, 2005 | 7.762 | 7.790 | 7.689 | 7.735 | 693,790 | -0.02(-0.30%) |
May 12, 2005 | 7.771 | 7.811 | 7.745 | 7.758 | 885,522 | -0.07(-0.88%) |
May 11, 2005 | 7.802 | 7.848 | 7.785 | 7.827 | 828,119 | +0.01(+0.12%) |
May 10, 2005 | 7.817 | 7.867 | 7.806 | 7.817 | 1,537,644 | -0.02(-0.32%) |
May 09, 2005 | 7.743 | 7.849 | 7.743 | 7.842 | 1,360,772 | +0.10(+1.26%) |
May 06, 2005 | 7.800 | 7.817 | 7.659 | 7.745 | 2,340,121 | +0.21(+2.78%) |
May 05, 2005 | 7.581 | 7.586 | 7.464 | 7.535 | 1,236,350 | +0.07(+0.89%) |
May 04, 2005 | 7.405 | 7.501 | 7.390 | 7.468 | 1,260,244 | +0.13(+1.82%) |
May 03, 2005 | 7.310 | 7.356 | 7.304 | 7.335 | 926,316 | +0.02(+0.29%) |
May 02, 2005 | 7.304 | 7.333 | 7.287 | 7.314 | 1,259,953 | +0.00(+0.00%) |
Apr 29, 2005 | 7.312 | 7.314 | 7.255 | 7.314 | 1,423,420 | +0.05(+0.68%) |
Apr 28, 2005 | 7.251 | 7.316 | 7.228 | 7.264 | 1,681,006 | -0.12(-1.68%) |
Apr 27, 2005 | 7.365 | 7.390 | 7.338 | 7.388 | 1,694,118 | -0.03(-0.44%) |
Apr 26, 2005 | 7.428 | 7.430 | 7.403 | 7.420 | 1,650,410 | -0.10(-1.29%) |
Apr 25, 2005 | 7.464 | 7.518 | 7.464 | 7.518 | 975,851 | +0.05(+0.72%) |
Apr 22, 2005 | 7.449 | 7.493 | 7.447 | 7.464 | 707,776 | -0.06(-0.81%) |
Apr 21, 2005 | 7.497 | 7.539 | 7.478 | 7.525 | 764,596 | +0.05(+0.61%) |
Apr 20, 2005 | 7.485 | 7.543 | 7.464 | 7.480 | 803,642 | -0.11(-1.43%) |
Apr 19, 2005 | 7.535 | 7.611 | 7.531 | 7.588 | 1,148,060 | +0.06(+0.73%) |
Apr 18, 2005 | 7.493 | 7.543 | 7.493 | 7.533 | 821,417 | -0.04(-0.50%) |
Apr 15, 2005 | 7.613 | 7.649 | 7.569 | 7.571 | 581,606 | -0.01(-0.13%) |
Apr 14, 2005 | 7.588 | 7.617 | 7.558 | 7.581 | 621,235 | -0.05(-0.67%) |
Apr 13, 2005 | 7.626 | 7.665 | 7.611 | 7.632 | 511,382 | -0.02(-0.25%) |
Apr 12, 2005 | 7.611 | 7.665 | 7.569 | 7.651 | 646,294 | -0.01(-0.12%) |
Apr 11, 2005 | 7.670 | 7.682 | 7.636 | 7.661 | 387,834 | +0.01(+0.12%) |
Apr 08, 2005 | 7.604 | 7.665 | 7.604 | 7.651 | 559,169 | +0.01(+0.10%) |
Apr 07, 2005 | 7.624 | 7.670 | 7.621 | 7.644 | 826,079 | +0.04(+0.48%) |
Apr 06, 2005 | 7.579 | 7.632 | 7.579 | 7.607 | 1,556,292 | +0.00(+0.05%) |
Apr 05, 2005 | 7.596 | 7.617 | 7.556 | 7.604 | 2,185,395 | +0.13(+1.73%) |
Apr 04, 2005 | 7.445 | 7.497 | 7.434 | 7.474 | 2,208,414 | -0.08(-1.01%) |