Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.830 | 6.896 | 6.814 | 6.884 | 4,269,035 | +0.06(+0.91%) |
May 30, 2006 | 6.954 | 6.958 | 6.810 | 6.822 | 2,602,320 | -0.13(-1.90%) |
May 26, 2006 | 6.913 | 7.000 | 6.901 | 6.954 | 3,702,250 | +0.06(+0.84%) |
May 25, 2006 | 6.876 | 6.910 | 6.839 | 6.896 | 2,958,557 | +0.07(+1.09%) |
May 24, 2006 | 6.834 | 6.872 | 6.752 | 6.822 | 3,687,004 | -0.03(-0.42%) |
May 23, 2006 | 6.958 | 6.963 | 6.851 | 6.851 | 2,185,581 | -0.07(-1.07%) |
May 22, 2006 | 6.843 | 6.954 | 6.830 | 6.925 | 2,938,954 | +0.07(+1.09%) |
May 19, 2006 | 6.859 | 6.942 | 6.830 | 6.851 | 3,483,232 | +0.02(+0.36%) |
May 18, 2006 | 6.921 | 6.996 | 6.826 | 6.826 | 3,868,268 | -0.10(-1.43%) |
May 17, 2006 | 7.016 | 7.016 | 6.921 | 6.925 | 2,976,950 | -0.08(-1.18%) |
May 16, 2006 | 7.099 | 7.099 | 6.991 | 7.008 | 4,023,880 | -0.05(-0.70%) |
May 15, 2006 | 6.987 | 7.066 | 6.983 | 7.058 | 2,049,088 | +0.05(+0.77%) |
May 12, 2006 | 7.037 | 7.074 | 6.975 | 7.004 | 3,778,483 | -0.03(-0.47%) |
May 11, 2006 | 7.095 | 7.095 | 7.004 | 7.037 | 3,125,301 | -0.06(-0.82%) |
May 10, 2006 | 7.103 | 7.115 | 7.053 | 7.095 | 2,236,887 | +0.01(+0.17%) |
May 09, 2006 | 7.025 | 7.107 | 6.996 | 7.082 | 5,446,408 | +0.06(+0.88%) |
May 08, 2006 | 7.012 | 7.058 | 7.004 | 7.020 | 3,591,652 | +0.01(+0.18%) |
May 05, 2006 | 7.016 | 7.033 | 6.954 | 7.008 | 4,585,582 | +0.04(+0.59%) |
May 04, 2006 | 6.983 | 6.996 | 6.938 | 6.967 | 4,326,149 | +0.00(+0.06%) |
May 03, 2006 | 6.938 | 7.004 | 6.921 | 6.963 | 5,833,138 | -0.08(-1.12%) |
May 02, 2006 | 7.025 | 7.053 | 6.983 | 7.041 | 4,749,906 | +0.02(+0.29%) |
May 01, 2006 | 7.111 | 7.115 | 7.016 | 7.020 | 4,845,984 | -0.09(-1.28%) |
Apr 28, 2006 | 6.934 | 7.136 | 6.909 | 7.111 | 9,873,475 | +0.18(+2.56%) |
Apr 27, 2006 | 6.901 | 7.025 | 6.859 | 6.934 | 5,846,206 | +0.03(+0.48%) |
Apr 26, 2006 | 6.855 | 6.942 | 6.814 | 6.901 | 9,599,037 | +0.06(+0.91%) |
Apr 25, 2006 | 6.752 | 6.855 | 6.752 | 6.839 | 5,244,088 | +0.09(+1.35%) |
Apr 24, 2006 | 6.818 | 6.818 | 6.735 | 6.748 | 7,155,232 | -0.07(-1.09%) |
Apr 21, 2006 | 6.859 | 6.859 | 6.793 | 6.822 | 6,425,333 | +0.00(+0.00%) |
Apr 20, 2006 | 6.859 | 6.863 | 6.777 | 6.822 | 9,082,590 | -0.04(-0.54%) |
Apr 19, 2006 | 6.925 | 6.925 | 6.756 | 6.859 | 9,572,416 | -0.11(-1.54%) |
Apr 18, 2006 | 6.921 | 6.967 | 6.888 | 6.967 | 27,493,892 | +0.08(+1.14%) |
Apr 17, 2006 | 6.946 | 6.946 | 6.880 | 6.888 | 4,093,578 | -0.03(-0.48%) |
Apr 13, 2006 | 6.938 | 6.963 | 6.905 | 6.921 | 4,731,030 | -0.02(-0.24%) |
Apr 12, 2006 | 7.186 | 7.020 | 6.880 | 6.938 | 20,263,880 | -0.25(-3.45%) |
Apr 11, 2006 | 7.301 | 7.301 | 7.153 | 7.186 | 3,302,936 | -0.10(-1.36%) |
Apr 10, 2006 | 7.281 | 7.310 | 7.256 | 7.285 | 2,107,654 | +0.00(+0.06%) |
Apr 07, 2006 | 7.293 | 7.314 | 7.256 | 7.281 | 2,508,663 | +0.01(+0.11%) |
Apr 06, 2006 | 7.219 | 7.272 | 7.149 | 7.272 | 3,502,835 | +0.04(+0.51%) |
Apr 05, 2006 | 7.235 | 7.264 | 7.198 | 7.235 | 1,957,367 | -0.01(-0.11%) |
Apr 04, 2006 | 7.210 | 7.264 | 7.198 | 7.244 | 2,605,708 | +0.02(+0.29%) |
Apr 03, 2006 | 7.231 | 7.301 | 7.190 | 7.223 | 4,831,705 | -0.02(-0.23%) |
Mar 31, 2006 | 7.252 | 7.330 | 7.227 | 7.239 | 3,779,451 | +0.02(+0.23%) |
Mar 30, 2006 | 7.248 | 7.248 | 7.099 | 7.223 | 5,053,143 | -0.01(-0.17%) |
Mar 29, 2006 | 7.252 | 7.293 | 7.231 | 7.235 | 2,431,946 | -0.04(-0.51%) |
Mar 28, 2006 | 7.363 | 7.401 | 7.268 | 7.272 | 3,344,561 | -0.09(-1.18%) |
Mar 27, 2006 | 7.347 | 7.372 | 7.322 | 7.359 | 2,994,132 | +0.02(+0.23%) |
Mar 24, 2006 | 7.384 | 7.384 | 7.330 | 7.343 | 2,402,179 | -0.03(-0.39%) |
Mar 23, 2006 | 7.442 | 7.479 | 7.355 | 7.372 | 1,937,764 | -0.07(-0.94%) |
Mar 22, 2006 | 7.376 | 7.479 | 7.343 | 7.442 | 3,769,529 | +0.10(+1.29%) |
Mar 21, 2006 | 7.409 | 7.425 | 7.318 | 7.347 | 2,760,836 | -0.04(-0.56%) |
Mar 20, 2006 | 7.314 | 7.417 | 7.272 | 7.388 | 2,463,649 | +0.09(+1.19%) |
Mar 17, 2006 | 7.458 | 7.467 | 7.293 | 7.301 | 4,974,490 | -0.13(-1.78%) |
Mar 16, 2006 | 7.471 | 7.533 | 7.429 | 7.434 | 3,954,665 | +0.01(+0.17%) |
Mar 15, 2006 | 7.215 | 7.454 | 7.202 | 7.421 | 5,791,512 | +0.21(+2.92%) |
Mar 14, 2006 | 7.169 | 7.244 | 7.124 | 7.210 | 3,348,433 | +0.03(+0.40%) |
Mar 13, 2006 | 7.070 | 7.244 | 7.066 | 7.182 | 5,670,266 | +0.18(+2.54%) |
Mar 10, 2006 | 7.004 | 7.004 | 6.967 | 7.004 | 1,719,230 | +0.02(+0.36%) |
Mar 09, 2006 | 6.996 | 7.020 | 6.971 | 6.979 | 1,442,372 | -0.00(-0.06%) |
Mar 08, 2006 | 7.037 | 7.037 | 6.983 | 6.983 | 2,504,549 | -0.04(-0.59%) |
Mar 07, 2006 | 7.062 | 7.062 | 6.971 | 7.025 | 2,407,987 | -0.02(-0.35%) |
Mar 06, 2006 | 6.991 | 7.049 | 6.954 | 7.049 | 2,063,367 | +0.03(+0.47%) |
Mar 03, 2006 | 7.049 | 7.066 | 6.991 | 7.016 | 3,411,114 | -0.03(-0.47%) |
Mar 02, 2006 | 7.103 | 7.124 | 7.020 | 7.049 | 3,502,835 | -0.05(-0.76%) |
Mar 01, 2006 | 6.996 | 7.120 | 6.996 | 7.103 | 2,971,626 | +0.13(+1.90%) |
Feb 28, 2006 | 7.020 | 6.996 | 6.942 | 6.971 | 2,098,458 | -0.05(-0.71%) |
Feb 27, 2006 | 7.058 | 7.058 | 6.979 | 7.020 | 1,314,107 | +0.00(+0.00%) |
Feb 24, 2006 | 6.991 | 7.062 | 6.954 | 7.020 | 1,697,933 | +0.05(+0.65%) |
Feb 23, 2006 | 7.053 | 7.053 | 6.975 | 6.975 | 1,447,938 | -0.08(-1.11%) |
Feb 22, 2006 | 6.975 | 7.066 | 6.938 | 7.053 | 2,720,662 | +0.12(+1.73%) |
Feb 21, 2006 | 7.020 | 7.025 | 6.921 | 6.934 | 2,127,741 | -0.10(-1.35%) |
Feb 17, 2006 | 7.066 | 7.070 | 7.008 | 7.029 | 1,602,340 | -0.05(-0.76%) |
Feb 16, 2006 | 7.095 | 7.095 | 7.004 | 7.082 | 1,492,226 | +0.05(+0.65%) |
Feb 15, 2006 | 7.107 | 7.124 | 7.004 | 7.037 | 2,269,800 | -0.03(-0.41%) |
Feb 14, 2006 | 6.909 | 7.082 | 6.909 | 7.066 | 3,431,684 | +0.13(+1.85%) |
Feb 13, 2006 | 6.967 | 7.000 | 6.876 | 6.938 | 1,515,701 | -0.02(-0.36%) |
Feb 10, 2006 | 7.025 | 7.025 | 6.946 | 6.963 | 1,884,522 | -0.03(-0.47%) |
Feb 09, 2006 | 6.983 | 7.045 | 6.963 | 6.996 | 2,296,663 | +0.04(+0.53%) |
Feb 08, 2006 | 6.929 | 6.983 | 6.913 | 6.958 | 2,787,941 | +0.05(+0.66%) |
Feb 07, 2006 | 6.909 | 6.946 | 6.868 | 6.913 | 3,847,939 | +0.04(+0.54%) |
Feb 06, 2006 | 6.781 | 6.896 | 6.748 | 6.876 | 4,071,314 | +0.09(+1.28%) |
Feb 03, 2006 | 6.843 | 6.859 | 6.777 | 6.789 | 2,411,617 | -0.05(-0.79%) |
Feb 02, 2006 | 6.917 | 6.971 | 6.818 | 6.843 | 2,971,868 | -0.17(-2.47%) |
Feb 01, 2006 | 7.066 | 7.087 | 7.008 | 7.016 | 2,810,690 | -0.03(-0.47%) |
Jan 31, 2006 | 7.037 | 7.128 | 7.020 | 7.049 | 2,858,849 | +0.02(+0.35%) |
Jan 30, 2006 | 7.070 | 7.095 | 7.025 | 7.025 | 1,869,275 | -0.05(-0.76%) |
Jan 27, 2006 | 7.004 | 7.128 | 6.991 | 7.078 | 3,910,378 | +0.10(+1.42%) |
Jan 26, 2006 | 7.053 | 7.074 | 6.954 | 6.979 | 2,721,389 | -0.02(-0.35%) |
Jan 25, 2006 | 6.876 | 7.107 | 6.876 | 7.004 | 4,988,769 | +0.19(+2.85%) |
Jan 24, 2006 | 6.880 | 6.880 | 6.801 | 6.810 | 3,155,310 | -0.07(-0.96%) |
Jan 23, 2006 | 6.884 | 6.971 | 6.876 | 6.876 | 2,095,312 | +0.00(+0.00%) |
Jan 20, 2006 | 6.975 | 6.975 | 6.876 | 6.876 | 2,583,201 | -0.10(-1.36%) |
Jan 19, 2006 | 7.020 | 7.020 | 6.946 | 6.971 | 2,845,781 | -0.02(-0.24%) |
Jan 18, 2006 | 6.942 | 7.058 | 6.615 | 6.987 | 2,124,111 | +0.01(+0.18%) |
Jan 17, 2006 | 7.025 | 7.045 | 6.971 | 6.975 | 2,003,106 | -0.11(-1.52%) |
Jan 13, 2006 | 7.070 | 7.124 | 7.058 | 7.082 | 2,255,522 | +0.02(+0.23%) |
Jan 12, 2006 | 7.124 | 7.124 | 7.045 | 7.066 | 3,005,265 | -0.04(-0.52%) |
Jan 11, 2006 | 7.128 | 7.153 | 7.087 | 7.103 | 1,552,970 | +0.01(+0.17%) |
Jan 10, 2006 | 7.087 | 7.124 | 7.053 | 7.091 | 1,896,138 | +0.00(+0.06%) |
Jan 09, 2006 | 7.074 | 7.120 | 7.020 | 7.087 | 1,723,828 | +0.06(+0.88%) |
Jan 06, 2006 | 7.082 | 7.082 | 6.987 | 7.025 | 2,778,019 | -0.04(-0.58%) |
Jan 05, 2006 | 7.025 | 7.078 | 6.987 | 7.066 | 1,965,837 | +0.08(+1.18%) |
Jan 04, 2006 | 6.925 | 7.025 | 6.892 | 6.983 | 2,508,663 | +0.11(+1.56%) |
Jan 03, 2006 | 6.830 | 6.921 | 6.760 | 6.876 | 3,755,976 | +0.05(+0.73%) |
Dec 30, 2005 | 6.859 | 6.876 | 6.818 | 6.826 | 3,272,443 | -0.05(-0.72%) |
Dec 29, 2005 | 6.921 | 6.979 | 6.868 | 6.876 | 4,792,258 | -0.07(-1.07%) |
Dec 28, 2005 | 6.942 | 7.016 | 6.905 | 6.950 | 1,754,079 | +0.00(+0.06%) |
Dec 27, 2005 | 7.041 | 7.062 | 6.942 | 6.946 | 2,432,430 | -0.10(-1.41%) |
Dec 23, 2005 | 7.004 | 7.095 | 6.987 | 7.045 | 2,484,220 | -0.03(-0.41%) |
Dec 22, 2005 | 7.074 | 7.074 | 6.942 | 7.074 | 2,759,384 | +0.04(+0.59%) |
Dec 21, 2005 | 7.078 | 7.095 | 7.025 | 7.033 | 2,322,558 | -0.02(-0.29%) |
Dec 20, 2005 | 7.107 | 7.107 | 7.033 | 7.053 | 2,472,603 | +0.00(+0.00%) |
Dec 19, 2005 | 7.144 | 7.144 | 7.033 | 7.053 | 2,302,229 | -0.07(-1.04%) |
Dec 16, 2005 | 7.074 | 7.128 | 7.041 | 7.128 | 3,749,684 | +0.06(+0.82%) |
Dec 15, 2005 | 7.087 | 7.120 | 7.029 | 7.070 | 3,496,785 | -0.02(-0.23%) |
Dec 14, 2005 | 6.859 | 7.190 | 6.859 | 7.087 | 8,835,499 | +0.37(+5.54%) |
Dec 13, 2005 | 6.710 | 6.744 | 6.690 | 6.715 | 2,372,654 | +0.00(+0.06%) |
Dec 12, 2005 | 6.735 | 6.777 | 6.682 | 6.710 | 3,956,359 | -0.11(-1.58%) |
Dec 09, 2005 | 6.768 | 6.826 | 6.744 | 6.818 | 2,102,814 | +0.03(+0.43%) |
Dec 08, 2005 | 6.872 | 6.892 | 6.764 | 6.789 | 2,386,206 | -0.05(-0.73%) |
Dec 07, 2005 | 6.872 | 6.892 | 6.764 | 6.839 | 4,326,391 | -0.03(-0.48%) |
Dec 06, 2005 | 6.855 | 6.983 | 6.855 | 6.872 | 1,993,426 | +0.02(+0.24%) |
Dec 05, 2005 | 6.859 | 6.888 | 6.818 | 6.855 | 1,680,509 | -0.03(-0.42%) |
Dec 02, 2005 | 6.905 | 6.942 | 6.863 | 6.884 | 1,764,244 | -0.01(-0.18%) |
Dec 01, 2005 | 6.938 | 6.983 | 6.880 | 6.896 | 3,555,835 | +0.02(+0.24%) |
Nov 30, 2005 | 6.967 | 7.000 | 6.863 | 6.880 | 2,359,101 | -0.12(-1.71%) |
Nov 29, 2005 | 7.004 | 7.033 | 6.983 | 7.000 | 1,877,504 | +0.00(+0.06%) |
Nov 28, 2005 | 7.074 | 7.074 | 6.987 | 6.996 | 2,205,426 | -0.05(-0.65%) |
Nov 25, 2005 | 7.066 | 7.070 | 7.012 | 7.041 | 685,126 | +0.01(+0.12%) |
Nov 23, 2005 | 7.004 | 7.111 | 7.000 | 7.033 | 2,059,252 | -0.01(-0.18%) |
Nov 22, 2005 | 6.958 | 7.082 | 6.921 | 7.045 | 2,490,512 | +0.07(+1.07%) |
Nov 21, 2005 | 6.963 | 6.987 | 6.925 | 6.971 | 1,801,755 | -0.01(-0.18%) |
Nov 18, 2005 | 6.954 | 6.996 | 6.917 | 6.983 | 2,479,138 | +0.05(+0.72%) |
Nov 17, 2005 | 6.934 | 6.963 | 6.868 | 6.934 | 2,824,968 | +0.01(+0.18%) |
Nov 16, 2005 | 7.025 | 7.025 | 6.901 | 6.921 | 3,574,469 | +0.05(+0.78%) |
Nov 15, 2005 | 6.756 | 7.025 | 6.624 | 6.868 | 7,220,332 | +0.14(+2.15%) |
Nov 14, 2005 | 6.768 | 6.772 | 6.702 | 6.723 | 2,407,745 | -0.04(-0.61%) |
Nov 11, 2005 | 6.768 | 6.789 | 6.706 | 6.764 | 2,688,717 | -0.00(-0.06%) |
Nov 10, 2005 | 6.702 | 6.785 | 6.673 | 6.768 | 1,789,171 | +0.09(+1.36%) |
Nov 09, 2005 | 6.682 | 6.768 | 6.653 | 6.677 | 1,588,787 | +0.00(+0.06%) |
Nov 08, 2005 | 6.710 | 6.706 | 6.653 | 6.673 | 2,082,001 | -0.03(-0.49%) |
Nov 07, 2005 | 6.632 | 6.723 | 6.632 | 6.706 | 2,369,024 | +0.03(+0.50%) |
Nov 04, 2005 | 6.702 | 6.723 | 6.628 | 6.673 | 2,277,544 | +0.01(+0.19%) |
Nov 03, 2005 | 6.810 | 6.810 | 6.644 | 6.661 | 3,048,100 | -0.10(-1.53%) |
Nov 02, 2005 | 6.702 | 6.768 | 6.673 | 6.764 | 3,143,210 | +0.08(+1.24%) |
Nov 01, 2005 | 6.682 | 6.698 | 6.611 | 6.682 | 4,485,391 | +0.00(+0.00%) |
Oct 31, 2005 | 6.777 | 6.814 | 6.649 | 6.682 | 4,715,783 | -0.09(-1.34%) |
Oct 28, 2005 | 6.702 | 6.772 | 6.632 | 6.772 | 2,181,951 | +0.01(+0.18%) |
Oct 27, 2005 | 6.768 | 6.777 | 6.715 | 6.760 | 2,284,805 | -0.02(-0.37%) |
Oct 26, 2005 | 6.818 | 6.851 | 6.768 | 6.785 | 2,275,366 | -0.03(-0.48%) |
Oct 25, 2005 | 6.901 | 6.905 | 6.735 | 6.818 | 5,334,116 | -0.11(-1.61%) |
Oct 24, 2005 | 6.715 | 7.025 | 6.715 | 6.929 | 11,158,783 | +0.21(+3.20%) |
Oct 21, 2005 | 6.694 | 6.739 | 6.673 | 6.715 | 3,428,054 | +0.02(+0.31%) |
Oct 20, 2005 | 6.859 | 6.901 | 6.653 | 6.694 | 6,314,735 | -0.21(-2.99%) |
Oct 19, 2005 | 6.859 | 6.954 | 6.694 | 6.901 | 6,189,375 | +0.00(+0.06%) |
Oct 18, 2005 | 6.917 | 6.942 | 6.847 | 6.896 | 3,500,657 | +0.01(+0.12%) |
Oct 17, 2005 | 6.880 | 6.975 | 6.797 | 6.888 | 3,566,725 | +0.01(+0.12%) |
Oct 14, 2005 | 6.793 | 6.934 | 6.777 | 6.880 | 4,792,742 | +0.13(+1.90%) |
Oct 13, 2005 | 6.615 | 6.777 | 6.611 | 6.752 | 3,739,762 | +0.14(+2.06%) |
Oct 12, 2005 | 6.566 | 6.673 | 6.562 | 6.615 | 5,740,690 | +0.05(+0.76%) |
Oct 11, 2005 | 6.818 | 6.834 | 6.508 | 6.566 | 7,066,899 | +0.05(+0.82%) |
Oct 10, 2005 | 6.806 | 6.818 | 6.483 | 6.512 | 5,540,549 | -0.29(-4.31%) |
Oct 07, 2005 | 6.719 | 6.806 | 6.686 | 6.806 | 3,702,734 | +0.09(+1.29%) |
Oct 06, 2005 | 6.752 | 6.785 | 6.657 | 6.719 | 6,433,077 | -0.04(-0.61%) |
Oct 05, 2005 | 6.818 | 6.868 | 6.744 | 6.760 | 4,551,217 | -0.03(-0.49%) |
Oct 04, 2005 | 6.772 | 6.843 | 6.760 | 6.793 | 4,357,368 | +0.02(+0.31%) |
Oct 03, 2005 | 6.851 | 6.892 | 6.748 | 6.772 | 3,407,967 | -0.00(-0.06%) |
Sep 30, 2005 | 6.731 | 6.822 | 6.727 | 6.777 | 3,509,369 | +0.05(+0.68%) |
Sep 29, 2005 | 6.587 | 6.768 | 6.587 | 6.731 | 5,706,325 | +0.16(+2.45%) |
Sep 28, 2005 | 6.706 | 6.756 | 6.549 | 6.570 | 7,327,058 | -0.10(-1.55%) |
Sep 27, 2005 | 6.839 | 6.880 | 6.587 | 6.673 | 7,976,610 | -0.18(-2.65%) |
Sep 26, 2005 | 6.913 | 6.954 | 6.834 | 6.855 | 2,549,320 | -0.02(-0.36%) |
Sep 23, 2005 | 6.880 | 6.942 | 6.859 | 6.880 | 2,717,516 | -0.05(-0.72%) |
Sep 22, 2005 | 6.909 | 6.963 | 6.620 | 6.929 | 4,627,692 | +0.00(+0.00%) |
Sep 21, 2005 | 7.020 | 7.020 | 6.905 | 6.929 | 4,989,737 | -0.12(-1.76%) |
Sep 20, 2005 | 7.128 | 7.144 | 6.946 | 7.053 | 3,513,967 | -0.05(-0.76%) |
Sep 19, 2005 | 7.231 | 7.231 | 7.107 | 7.107 | 2,223,092 | -0.12(-1.71%) |
Sep 16, 2005 | 7.169 | 7.235 | 7.140 | 7.231 | 4,222,569 | +0.08(+1.10%) |
Sep 15, 2005 | 7.169 | 7.169 | 7.128 | 7.153 | 1,532,399 | +0.00(+0.06%) |
Sep 14, 2005 | 7.165 | 7.177 | 7.124 | 7.149 | 3,580,762 | +0.01(+0.12%) |
Sep 13, 2005 | 7.173 | 7.186 | 7.128 | 7.140 | 1,935,344 | -0.03(-0.40%) |
Sep 12, 2005 | 7.227 | 7.235 | 7.124 | 7.169 | 3,671,515 | -0.04(-0.52%) |
Sep 09, 2005 | 7.210 | 7.248 | 7.190 | 7.206 | 2,423,234 | +0.02(+0.23%) |
Sep 08, 2005 | 7.194 | 7.219 | 7.132 | 7.190 | 3,830,031 | -0.00(-0.06%) |
Sep 07, 2005 | 7.252 | 7.268 | 7.173 | 7.194 | 3,312,374 | -0.06(-0.80%) |
Sep 06, 2005 | 7.272 | 7.289 | 7.223 | 7.252 | 2,498,014 | -0.00(-0.06%) |
Sep 02, 2005 | 7.256 | 7.289 | 7.231 | 7.256 | 2,022,225 | +0.00(+0.06%) |
Sep 01, 2005 | 7.252 | 7.293 | 7.186 | 7.252 | 2,912,091 | -0.01(-0.17%) |
Aug 31, 2005 | 7.260 | 7.264 | 7.219 | 7.264 | 3,008,653 | +0.03(+0.46%) |
Aug 30, 2005 | 7.297 | 7.297 | 7.194 | 7.231 | 2,409,681 | -0.07(-0.96%) |
Aug 29, 2005 | 7.235 | 7.347 | 7.194 | 7.301 | 2,697,188 | +0.02(+0.28%) |
Aug 26, 2005 | 7.380 | 7.380 | 7.268 | 7.281 | 3,328,589 | -0.10(-1.29%) |
Aug 25, 2005 | 7.372 | 7.413 | 7.339 | 7.376 | 1,303,943 | +0.00(+0.06%) |
Aug 24, 2005 | 7.405 | 7.429 | 7.367 | 7.372 | 1,789,655 | -0.03(-0.45%) |
Aug 23, 2005 | 7.396 | 7.425 | 7.376 | 7.405 | 1,045,478 | -0.02(-0.22%) |
Aug 22, 2005 | 7.458 | 7.500 | 7.372 | 7.421 | 2,114,188 | -0.04(-0.50%) |
Aug 19, 2005 | 7.417 | 7.487 | 7.376 | 7.458 | 2,836,101 | +0.09(+1.18%) |
Aug 18, 2005 | 7.351 | 7.376 | 7.326 | 7.372 | 1,556,600 | +0.02(+0.22%) |
Aug 17, 2005 | 7.396 | 7.396 | 7.339 | 7.355 | 1,614,924 | +0.00(+0.06%) |
Aug 16, 2005 | 7.467 | 7.475 | 7.339 | 7.351 | 2,599,416 | -0.08(-1.11%) |
Aug 15, 2005 | 7.413 | 7.471 | 7.359 | 7.434 | 1,815,550 | +0.05(+0.67%) |
Aug 12, 2005 | 7.363 | 7.417 | 7.314 | 7.384 | 2,121,933 | +0.01(+0.17%) |
Aug 11, 2005 | 7.372 | 7.417 | 7.334 | 7.372 | 2,040,618 | +0.01(+0.17%) |
Aug 10, 2005 | 7.380 | 7.434 | 7.339 | 7.359 | 1,421,559 | -0.01(-0.11%) |
Aug 09, 2005 | 7.438 | 7.512 | 7.334 | 7.367 | 3,406,757 | +0.07(+1.02%) |
Aug 08, 2005 | 7.417 | 7.429 | 7.277 | 7.293 | 4,552,669 | -0.06(-0.84%) |
Aug 05, 2005 | 7.421 | 7.429 | 7.339 | 7.355 | 2,724,777 | -0.04(-0.56%) |
Aug 04, 2005 | 7.467 | 7.500 | 7.388 | 7.396 | 3,448,383 | -0.10(-1.32%) |
Aug 03, 2005 | 7.562 | 7.578 | 7.479 | 7.496 | 2,641,526 | -0.07(-0.98%) |
Aug 02, 2005 | 7.541 | 7.570 | 7.463 | 7.570 | 3,781,387 | -0.06(-0.81%) |
Aug 01, 2005 | 7.578 | 7.727 | 7.541 | 7.632 | 4,521,692 | +0.05(+0.60%) |
Jul 29, 2005 | 7.624 | 7.743 | 7.562 | 7.587 | 3,060,201 | -0.05(-0.70%) |
Jul 28, 2005 | 7.686 | 7.690 | 7.611 | 7.640 | 3,499,447 | -0.09(-1.12%) |
Jul 27, 2005 | 7.834 | 7.834 | 7.719 | 7.727 | 4,264,195 | -0.10(-1.32%) |
Jul 26, 2005 | 7.636 | 7.872 | 7.587 | 7.830 | 9,620,818 | +0.27(+3.55%) |
Jul 25, 2005 | 7.491 | 7.587 | 7.475 | 7.562 | 4,488,537 | +0.10(+1.39%) |
Jul 22, 2005 | 7.434 | 7.475 | 7.417 | 7.458 | 2,849,653 | +0.05(+0.67%) |
Jul 21, 2005 | 7.529 | 7.529 | 7.355 | 7.409 | 6,513,424 | -0.12(-1.59%) |
Jul 20, 2005 | 7.566 | 7.624 | 7.504 | 7.529 | 7,761,222 | +0.03(+0.44%) |
Jul 19, 2005 | 7.620 | 7.620 | 7.438 | 7.496 | 6,533,027 | -0.12(-1.63%) |
Jul 18, 2005 | 7.603 | 7.665 | 7.587 | 7.620 | 3,218,717 | +0.01(+0.11%) |
Jul 15, 2005 | 7.702 | 7.715 | 7.578 | 7.611 | 3,922,236 | -0.09(-1.18%) |
Jul 14, 2005 | 7.723 | 7.744 | 7.640 | 7.702 | 4,023,880 | +0.05(+0.65%) |
Jul 13, 2005 | 7.632 | 7.686 | 7.607 | 7.653 | 2,621,197 | +0.02(+0.32%) |
Jul 12, 2005 | 7.628 | 7.640 | 7.574 | 7.628 | 2,714,128 | +0.00(+0.00%) |
Jul 11, 2005 | 7.665 | 7.702 | 7.607 | 7.628 | 2,063,851 | -0.00(-0.05%) |
Jul 08, 2005 | 7.611 | 7.644 | 7.578 | 7.632 | 1,555,874 | +0.03(+0.38%) |
Jul 07, 2005 | 7.533 | 7.603 | 7.512 | 7.603 | 2,420,814 | -0.02(-0.27%) |
Jul 06, 2005 | 7.624 | 7.677 | 7.562 | 7.624 | 3,621,661 | +0.00(+0.00%) |
Jul 05, 2005 | 7.591 | 7.644 | 7.570 | 7.624 | 2,685,571 | +0.03(+0.44%) |
Jul 01, 2005 | 7.491 | 7.591 | 7.483 | 7.591 | 2,468,489 | +0.10(+1.38%) |
Jun 30, 2005 | 7.541 | 7.570 | 7.479 | 7.487 | 2,865,384 | -0.00(-0.06%) |
Jun 29, 2005 | 7.487 | 7.549 | 7.454 | 7.491 | 2,896,119 | +0.07(+0.95%) |
Jun 28, 2005 | 7.409 | 7.425 | 7.351 | 7.421 | 2,951,781 | +0.01(+0.17%) |
Jun 27, 2005 | 7.429 | 7.458 | 7.384 | 7.409 | 1,779,490 | -0.02(-0.28%) |
Jun 24, 2005 | 7.442 | 7.475 | 7.413 | 7.429 | 2,700,818 | -0.01(-0.17%) |
Jun 23, 2005 | 7.558 | 7.562 | 7.434 | 7.442 | 3,474,762 | -0.10(-1.37%) |
Jun 22, 2005 | 7.512 | 7.603 | 7.463 | 7.545 | 3,631,826 | +0.04(+0.50%) |
Jun 21, 2005 | 7.458 | 7.533 | 7.454 | 7.508 | 5,866,777 | +0.05(+0.72%) |
Jun 20, 2005 | 7.417 | 7.471 | 7.388 | 7.454 | 2,214,622 | -0.00(-0.06%) |
Jun 17, 2005 | 7.463 | 7.479 | 7.413 | 7.458 | 3,905,296 | +0.05(+0.67%) |
Jun 16, 2005 | 7.355 | 7.409 | 7.293 | 7.409 | 2,627,731 | +0.06(+0.84%) |
Jun 15, 2005 | 7.326 | 7.372 | 7.306 | 7.347 | 1,914,773 | +0.05(+0.74%) |
Jun 14, 2005 | 7.256 | 7.314 | 7.235 | 7.293 | 2,021,741 | +0.04(+0.57%) |
Jun 13, 2005 | 7.198 | 7.314 | 7.198 | 7.252 | 3,627,227 | +0.02(+0.23%) |
Jun 10, 2005 | 7.157 | 7.281 | 7.149 | 7.235 | 3,121,913 | +0.08(+1.10%) |
Jun 09, 2005 | 7.231 | 7.244 | 7.103 | 7.157 | 5,922,197 | -0.07(-0.97%) |
Jun 08, 2005 | 7.231 | 7.260 | 7.210 | 7.227 | 4,352,044 | +0.02(+0.23%) |
Jun 07, 2005 | 7.339 | 7.339 | 7.169 | 7.210 | 8,106,084 | -0.13(-1.75%) |
Jun 06, 2005 | 7.401 | 7.425 | 7.272 | 7.339 | 2,922,982 | -0.06(-0.84%) |
Jun 03, 2005 | 7.471 | 7.471 | 7.363 | 7.401 | 5,018,052 | -0.02(-0.33%) |
Jun 02, 2005 | 7.504 | 7.516 | 7.417 | 7.425 | 2,943,795 | -0.07(-0.99%) |