Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 9.706 | 9.836 | 9.680 | 9.815 | 498,310 | +0.06(+0.63%) |
Jun 29, 2006 | 9.434 | 9.754 | 9.434 | 9.754 | 590,752 | +0.33(+3.46%) |
Jun 28, 2006 | 9.573 | 9.573 | 9.421 | 9.428 | 783,442 | -0.04(-0.39%) |
Jun 27, 2006 | 9.614 | 9.702 | 9.430 | 9.465 | 537,823 | -0.15(-1.58%) |
Jun 26, 2006 | 9.614 | 9.641 | 9.542 | 9.616 | 526,116 | +0.06(+0.67%) |
Jun 23, 2006 | 9.378 | 9.641 | 9.276 | 9.553 | 556,117 | +0.14(+1.48%) |
Jun 22, 2006 | 9.471 | 9.489 | 9.348 | 9.413 | 428,063 | -0.09(-0.91%) |
Jun 21, 2006 | 9.317 | 9.594 | 9.292 | 9.499 | 357,085 | +0.15(+1.58%) |
Jun 20, 2006 | 9.389 | 9.395 | 9.286 | 9.352 | 558,556 | +0.00(+0.04%) |
Jun 19, 2006 | 9.573 | 9.573 | 9.303 | 9.348 | 413,429 | -0.23(-2.40%) |
Jun 16, 2006 | 9.676 | 9.764 | 9.532 | 9.577 | 596,606 | -0.05(-0.53%) |
Jun 15, 2006 | 9.212 | 9.645 | 9.173 | 9.629 | 679,048 | +0.42(+4.54%) |
Jun 14, 2006 | 9.134 | 9.225 | 9.022 | 9.210 | 577,337 | +0.08(+0.85%) |
Jun 13, 2006 | 9.081 | 9.253 | 8.987 | 9.132 | 756,124 | -0.01(-0.13%) |
Jun 12, 2006 | 9.327 | 9.366 | 9.145 | 9.145 | 385,867 | -0.22(-2.39%) |
Jun 09, 2006 | 9.327 | 9.481 | 9.301 | 9.368 | 631,729 | -0.09(-0.95%) |
Jun 08, 2006 | 9.501 | 9.532 | 9.132 | 9.458 | 512,945 | -0.07(-0.77%) |
Jun 07, 2006 | 9.583 | 9.700 | 9.499 | 9.532 | 398,794 | -0.19(-2.00%) |
Jun 06, 2006 | 9.797 | 9.799 | 9.614 | 9.727 | 328,060 | -0.06(-0.61%) |
Jun 05, 2006 | 9.993 | 10.02 | 9.754 | 9.786 | 436,113 | -0.21(-2.07%) |
Jun 02, 2006 | 9.942 | 10.13 | 9.920 | 9.993 | 668,560 | +0.03(+0.29%) |
Jun 01, 2006 | 9.860 | 10.09 | 9.848 | 9.965 | 1,117,112 | +0.13(+1.27%) |
May 31, 2006 | 9.530 | 9.858 | 9.530 | 9.840 | 1,323,705 | +0.31(+3.23%) |
May 30, 2006 | 9.532 | 9.721 | 9.520 | 9.532 | 718,562 | +0.02(+0.19%) |
May 26, 2006 | 9.342 | 9.618 | 9.342 | 9.514 | 778,320 | +0.17(+1.80%) |
May 25, 2006 | 9.307 | 9.600 | 9.301 | 9.346 | 778,076 | +0.23(+2.47%) |
May 24, 2006 | 9.009 | 9.134 | 8.948 | 9.120 | 645,144 | +0.10(+1.11%) |
May 23, 2006 | 8.975 | 9.122 | 8.962 | 9.020 | 668,072 | +0.09(+0.96%) |
May 22, 2006 | 9.020 | 9.046 | 8.858 | 8.934 | 1,296,143 | -0.12(-1.36%) |
May 19, 2006 | 9.294 | 9.325 | 9.030 | 9.057 | 1,537,615 | -0.20(-2.13%) |
May 18, 2006 | 9.417 | 9.514 | 9.253 | 9.253 | 499,529 | -0.17(-1.85%) |
May 17, 2006 | 9.651 | 9.661 | 9.411 | 9.428 | 505,383 | -0.26(-2.73%) |
May 16, 2006 | 9.717 | 9.754 | 9.483 | 9.692 | 394,892 | -0.06(-0.61%) |
May 15, 2006 | 9.850 | 9.889 | 9.616 | 9.752 | 441,966 | -0.09(-0.88%) |
May 12, 2006 | 9.983 | 9.983 | 9.817 | 9.838 | 368,305 | -0.14(-1.36%) |
May 11, 2006 | 10.03 | 10.07 | 9.967 | 9.973 | 267,082 | -0.08(-0.79%) |
May 10, 2006 | 10.03 | 10.13 | 9.998 | 10.05 | 214,153 | -0.02(-0.18%) |
May 09, 2006 | 10.07 | 10.13 | 10.03 | 10.07 | 347,573 | +0.00(+0.00%) |
May 08, 2006 | 10.13 | 10.14 | 10.06 | 10.07 | 309,279 | -0.06(-0.59%) |
May 05, 2006 | 9.993 | 10.13 | 9.877 | 10.13 | 857,835 | +0.18(+1.79%) |
May 04, 2006 | 9.993 | 10.10 | 9.946 | 9.952 | 473,675 | -0.03(-0.27%) |
May 03, 2006 | 9.891 | 10.02 | 9.846 | 9.979 | 896,129 | +0.10(+1.04%) |
May 02, 2006 | 9.809 | 9.877 | 9.803 | 9.877 | 305,864 | +0.12(+1.22%) |
May 01, 2006 | 9.987 | 9.987 | 9.719 | 9.758 | 671,487 | -0.05(-0.46%) |
Apr 28, 2006 | 9.801 | 9.881 | 9.723 | 9.803 | 509,286 | +0.01(+0.08%) |
Apr 27, 2006 | 10.03 | 10.03 | 9.774 | 9.795 | 523,433 | -0.23(-2.31%) |
Apr 26, 2006 | 9.993 | 10.41 | 9.901 | 10.03 | 1,951,532 | +0.36(+3.73%) |
Apr 25, 2006 | 9.575 | 9.766 | 9.571 | 9.665 | 624,900 | +0.09(+0.94%) |
Apr 24, 2006 | 9.512 | 9.575 | 9.432 | 9.575 | 352,939 | +0.05(+0.52%) |
Apr 21, 2006 | 9.614 | 9.635 | 9.411 | 9.526 | 579,532 | -0.07(-0.71%) |
Apr 20, 2006 | 9.399 | 9.649 | 9.399 | 9.594 | 502,212 | +0.18(+1.96%) |
Apr 19, 2006 | 9.389 | 9.479 | 9.366 | 9.409 | 1,247,605 | +0.00(+0.00%) |
Apr 18, 2006 | 9.327 | 9.450 | 9.317 | 9.409 | 403,185 | +0.10(+1.12%) |
Apr 17, 2006 | 9.255 | 9.380 | 9.235 | 9.305 | 327,572 | +0.03(+0.35%) |
Apr 13, 2006 | 9.245 | 9.290 | 9.221 | 9.272 | 230,495 | +0.03(+0.29%) |
Apr 12, 2006 | 9.225 | 9.266 | 9.173 | 9.245 | 209,763 | +0.04(+0.45%) |
Apr 11, 2006 | 9.235 | 9.253 | 9.188 | 9.204 | 279,278 | -0.02(-0.27%) |
Apr 10, 2006 | 9.298 | 9.298 | 9.157 | 9.229 | 450,991 | -0.08(-0.82%) |
Apr 07, 2006 | 9.286 | 9.325 | 9.173 | 9.305 | 378,793 | +0.03(+0.33%) |
Apr 06, 2006 | 9.501 | 9.583 | 9.255 | 9.274 | 775,393 | -0.16(-1.67%) |
Apr 05, 2006 | 9.440 | 9.475 | 9.311 | 9.432 | 362,695 | -0.02(-0.20%) |
Apr 04, 2006 | 9.378 | 9.473 | 9.337 | 9.450 | 429,039 | +0.07(+0.70%) |
Apr 03, 2006 | 9.296 | 9.442 | 9.278 | 9.385 | 678,804 | +0.09(+0.95%) |
Mar 31, 2006 | 9.122 | 9.348 | 9.102 | 9.296 | 746,367 | +0.21(+2.30%) |
Mar 30, 2006 | 8.886 | 9.106 | 8.878 | 9.087 | 569,288 | +0.22(+2.45%) |
Mar 29, 2006 | 8.804 | 8.913 | 8.757 | 8.870 | 694,902 | +0.12(+1.33%) |
Mar 28, 2006 | 8.804 | 8.845 | 8.692 | 8.753 | 478,553 | -0.03(-0.35%) |
Mar 27, 2006 | 8.815 | 8.821 | 8.753 | 8.784 | 377,574 | -0.01(-0.12%) |
Mar 24, 2006 | 8.800 | 8.815 | 8.724 | 8.794 | 533,921 | +0.01(+0.14%) |
Mar 23, 2006 | 8.753 | 8.827 | 8.753 | 8.782 | 418,307 | +0.00(+0.00%) |
Mar 22, 2006 | 8.749 | 8.835 | 8.698 | 8.782 | 409,770 | +0.05(+0.54%) |
Mar 21, 2006 | 8.733 | 8.897 | 8.704 | 8.735 | 450,015 | -0.01(-0.14%) |
Mar 20, 2006 | 8.891 | 8.911 | 8.714 | 8.747 | 978,327 | -0.14(-1.61%) |
Mar 17, 2006 | 8.897 | 8.923 | 8.827 | 8.891 | 1,136,381 | -0.05(-0.55%) |
Mar 16, 2006 | 9.091 | 9.143 | 8.911 | 8.940 | 376,110 | -0.10(-1.11%) |
Mar 15, 2006 | 8.825 | 9.044 | 8.815 | 9.040 | 340,743 | +0.28(+3.21%) |
Mar 14, 2006 | 8.604 | 8.772 | 8.552 | 8.759 | 926,862 | +0.16(+1.86%) |
Mar 13, 2006 | 8.610 | 8.669 | 8.546 | 8.599 | 561,971 | -0.02(-0.19%) |
Mar 10, 2006 | 8.661 | 8.698 | 8.567 | 8.616 | 464,406 | -0.03(-0.38%) |
Mar 09, 2006 | 8.702 | 8.759 | 8.610 | 8.649 | 487,822 | -0.06(-0.64%) |
Mar 08, 2006 | 8.733 | 8.741 | 8.569 | 8.704 | 271,229 | -0.08(-0.86%) |
Mar 07, 2006 | 8.886 | 8.940 | 8.753 | 8.780 | 244,155 | -0.14(-1.54%) |
Mar 06, 2006 | 8.948 | 8.985 | 8.847 | 8.917 | 300,742 | -0.06(-0.71%) |
Mar 03, 2006 | 8.989 | 9.087 | 8.973 | 8.981 | 376,354 | -0.03(-0.34%) |
Mar 02, 2006 | 8.954 | 9.067 | 8.932 | 9.011 | 608,802 | +0.04(+0.41%) |
Mar 01, 2006 | 8.702 | 8.975 | 8.702 | 8.975 | 730,513 | +0.27(+3.13%) |
Feb 28, 2006 | 8.702 | 8.761 | 8.640 | 8.702 | 424,649 | +0.00(+0.00%) |
Feb 27, 2006 | 8.622 | 8.759 | 8.599 | 8.702 | 323,182 | +0.08(+0.93%) |
Feb 24, 2006 | 8.661 | 8.681 | 8.528 | 8.622 | 939,057 | -0.04(-0.45%) |
Feb 23, 2006 | 8.661 | 8.761 | 8.538 | 8.661 | 877,592 | -0.03(-0.31%) |
Feb 22, 2006 | 8.856 | 8.917 | 8.663 | 8.688 | 675,877 | -0.16(-1.85%) |
Feb 21, 2006 | 8.815 | 8.852 | 8.770 | 8.852 | 327,328 | +0.04(+0.42%) |
Feb 17, 2006 | 8.835 | 8.858 | 8.770 | 8.815 | 313,181 | -0.01(-0.12%) |
Feb 16, 2006 | 8.835 | 8.872 | 8.792 | 8.825 | 249,521 | +0.02(+0.19%) |
Feb 15, 2006 | 8.821 | 8.833 | 8.741 | 8.809 | 365,622 | -0.03(-0.37%) |
Feb 14, 2006 | 8.770 | 8.903 | 8.706 | 8.841 | 570,751 | +0.08(+0.89%) |
Feb 13, 2006 | 8.835 | 8.835 | 8.558 | 8.763 | 1,411,513 | -0.10(-1.16%) |
Feb 10, 2006 | 8.753 | 8.911 | 8.700 | 8.866 | 408,551 | +0.10(+1.15%) |
Feb 09, 2006 | 8.868 | 8.973 | 8.745 | 8.765 | 714,903 | -0.11(-1.29%) |
Feb 08, 2006 | 8.893 | 8.909 | 8.784 | 8.880 | 650,023 | -0.00(-0.02%) |
Feb 07, 2006 | 9.003 | 9.026 | 8.854 | 8.882 | 595,387 | -0.15(-1.66%) |
Feb 06, 2006 | 8.870 | 9.061 | 8.866 | 9.032 | 911,739 | +0.16(+1.83%) |
Feb 03, 2006 | 8.866 | 8.956 | 8.558 | 8.870 | 1,769,818 | -0.38(-4.14%) |
Feb 02, 2006 | 9.020 | 9.522 | 9.020 | 9.253 | 1,665,425 | +0.23(+2.59%) |
Feb 01, 2006 | 8.932 | 9.052 | 8.927 | 9.020 | 884,909 | +0.05(+0.53%) |
Jan 31, 2006 | 8.886 | 8.973 | 8.883 | 8.973 | 874,665 | +0.08(+0.92%) |
Jan 30, 2006 | 9.050 | 9.050 | 8.888 | 8.891 | 1,174,188 | -0.16(-1.77%) |
Jan 27, 2006 | 8.702 | 9.055 | 8.528 | 9.050 | 1,447,368 | +0.35(+4.03%) |
Jan 26, 2006 | 8.405 | 8.784 | 8.317 | 8.700 | 2,881,809 | +0.60(+7.36%) |
Jan 25, 2006 | 8.251 | 8.333 | 8.071 | 8.103 | 393,184 | -0.15(-1.76%) |
Jan 24, 2006 | 8.110 | 8.282 | 8.110 | 8.249 | 501,481 | +0.15(+1.85%) |
Jan 23, 2006 | 7.966 | 8.159 | 7.966 | 8.099 | 308,547 | +0.14(+1.75%) |
Jan 20, 2006 | 8.187 | 8.187 | 7.960 | 7.960 | 286,107 | -0.23(-2.80%) |
Jan 19, 2006 | 8.122 | 8.200 | 8.099 | 8.189 | 210,983 | +0.08(+1.04%) |
Jan 18, 2006 | 8.138 | 8.163 | 8.042 | 8.105 | 260,984 | -0.06(-0.68%) |
Jan 17, 2006 | 8.097 | 8.179 | 8.077 | 8.161 | 236,593 | +0.04(+0.45%) |
Jan 13, 2006 | 8.122 | 8.194 | 8.116 | 8.124 | 175,372 | +0.00(+0.05%) |
Jan 12, 2006 | 8.132 | 8.198 | 8.103 | 8.120 | 295,864 | -0.01(-0.13%) |
Jan 11, 2006 | 8.163 | 8.171 | 8.122 | 8.130 | 286,595 | -0.03(-0.40%) |
Jan 10, 2006 | 8.159 | 8.200 | 8.112 | 8.163 | 431,478 | -0.02(-0.23%) |
Jan 09, 2006 | 8.128 | 8.200 | 8.077 | 8.181 | 664,413 | +0.01(+0.10%) |
Jan 06, 2006 | 8.241 | 8.245 | 8.140 | 8.173 | 660,511 | -0.06(-0.70%) |
Jan 05, 2006 | 8.230 | 8.276 | 8.198 | 8.230 | 635,144 | +0.00(+0.00%) |
Jan 04, 2006 | 8.214 | 8.349 | 8.110 | 8.230 | 1,639,082 | -0.17(-2.00%) |
Jan 03, 2006 | 7.909 | 8.610 | 7.909 | 8.399 | 3,487,197 | +0.54(+6.83%) |
Dec 30, 2005 | 7.933 | 7.980 | 7.857 | 7.861 | 205,860 | -0.11(-1.36%) |
Dec 29, 2005 | 8.025 | 8.097 | 7.954 | 7.970 | 288,059 | -0.01(-0.08%) |
Dec 28, 2005 | 7.948 | 7.984 | 7.948 | 7.976 | 312,450 | +0.06(+0.80%) |
Dec 27, 2005 | 7.960 | 8.013 | 7.876 | 7.913 | 248,789 | -0.05(-0.67%) |
Dec 23, 2005 | 7.825 | 7.978 | 7.825 | 7.966 | 328,792 | +0.15(+1.94%) |
Dec 22, 2005 | 7.656 | 7.814 | 7.626 | 7.814 | 246,106 | +0.17(+2.20%) |
Dec 21, 2005 | 7.646 | 7.708 | 7.644 | 7.646 | 470,748 | +0.00(+0.00%) |
Dec 20, 2005 | 7.650 | 7.714 | 7.618 | 7.646 | 293,668 | -0.00(-0.03%) |
Dec 19, 2005 | 7.790 | 7.794 | 7.644 | 7.648 | 597,338 | -0.13(-1.69%) |
Dec 16, 2005 | 7.794 | 7.812 | 7.779 | 7.779 | 351,231 | -0.01(-0.16%) |
Dec 15, 2005 | 7.831 | 7.835 | 7.747 | 7.792 | 315,620 | -0.04(-0.47%) |
Dec 14, 2005 | 7.845 | 7.886 | 7.767 | 7.829 | 456,601 | -0.02(-0.21%) |
Dec 13, 2005 | 7.630 | 7.917 | 7.630 | 7.845 | 880,031 | +0.17(+2.22%) |
Dec 12, 2005 | 7.687 | 7.702 | 7.642 | 7.675 | 314,157 | -0.01(-0.16%) |
Dec 09, 2005 | 7.716 | 7.724 | 7.628 | 7.687 | 251,228 | -0.03(-0.37%) |
Dec 08, 2005 | 7.790 | 7.810 | 7.663 | 7.716 | 241,471 | -0.09(-1.13%) |
Dec 07, 2005 | 7.738 | 7.864 | 7.722 | 7.804 | 579,776 | +0.01(+0.18%) |
Dec 06, 2005 | 7.738 | 7.810 | 7.677 | 7.790 | 334,402 | +0.08(+1.09%) |
Dec 05, 2005 | 7.718 | 7.724 | 7.613 | 7.706 | 331,475 | -0.05(-0.58%) |
Dec 02, 2005 | 7.661 | 7.761 | 7.626 | 7.751 | 415,868 | +0.09(+1.18%) |
Dec 01, 2005 | 7.585 | 7.663 | 7.585 | 7.661 | 1,068,086 | +0.12(+1.55%) |
Nov 30, 2005 | 7.683 | 7.700 | 7.519 | 7.544 | 451,723 | -0.08(-1.02%) |
Nov 29, 2005 | 7.607 | 7.691 | 7.574 | 7.622 | 582,947 | +0.02(+0.22%) |
Nov 28, 2005 | 7.687 | 7.697 | 7.548 | 7.605 | 353,183 | -0.08(-0.99%) |
Nov 25, 2005 | 7.661 | 7.687 | 7.644 | 7.681 | 62,197 | +0.05(+0.59%) |
Nov 23, 2005 | 7.636 | 7.677 | 7.611 | 7.636 | 150,980 | -0.03(-0.37%) |
Nov 22, 2005 | 7.661 | 7.685 | 7.636 | 7.665 | 232,447 | +0.00(+0.03%) |
Nov 21, 2005 | 7.646 | 7.685 | 7.601 | 7.663 | 363,183 | +0.01(+0.08%) |
Nov 18, 2005 | 7.656 | 7.687 | 7.603 | 7.656 | 310,011 | +0.03(+0.40%) |
Nov 17, 2005 | 7.570 | 7.648 | 7.544 | 7.626 | 328,060 | +0.06(+0.73%) |
Nov 16, 2005 | 7.560 | 7.585 | 7.536 | 7.570 | 400,502 | +0.01(+0.19%) |
Nov 15, 2005 | 7.601 | 7.636 | 7.536 | 7.556 | 521,238 | -0.06(-0.75%) |
Nov 14, 2005 | 7.624 | 7.634 | 7.521 | 7.613 | 396,599 | -0.01(-0.11%) |
Nov 11, 2005 | 7.536 | 7.626 | 7.536 | 7.622 | 416,356 | +0.09(+1.14%) |
Nov 10, 2005 | 7.458 | 7.589 | 7.400 | 7.536 | 727,830 | +0.07(+0.96%) |
Nov 09, 2005 | 7.447 | 7.474 | 7.388 | 7.464 | 550,019 | +0.02(+0.22%) |
Nov 08, 2005 | 7.361 | 7.466 | 7.316 | 7.447 | 618,558 | +0.09(+1.17%) |
Nov 07, 2005 | 7.343 | 7.394 | 7.314 | 7.361 | 506,847 | +0.02(+0.28%) |
Nov 04, 2005 | 7.382 | 7.382 | 7.296 | 7.341 | 525,140 | -0.03(-0.36%) |
Nov 03, 2005 | 7.400 | 7.400 | 7.343 | 7.367 | 1,732,744 | +0.07(+0.90%) |
Nov 02, 2005 | 7.232 | 7.312 | 7.195 | 7.302 | 569,288 | +0.07(+0.96%) |
Nov 01, 2005 | 7.173 | 7.246 | 7.167 | 7.232 | 1,166,626 | +0.04(+0.54%) |
Oct 31, 2005 | 7.175 | 7.212 | 7.113 | 7.193 | 881,982 | +0.18(+2.60%) |
Oct 28, 2005 | 6.906 | 7.017 | 6.886 | 7.011 | 891,982 | +0.14(+2.03%) |
Oct 27, 2005 | 7.062 | 7.064 | 6.847 | 6.871 | 1,108,088 | -0.22(-3.15%) |
Oct 26, 2005 | 7.126 | 7.181 | 7.089 | 7.095 | 1,382,244 | -0.03(-0.46%) |
Oct 25, 2005 | 7.277 | 7.279 | 6.970 | 7.128 | 1,258,825 | -0.22(-2.96%) |
Oct 24, 2005 | 7.318 | 7.374 | 7.261 | 7.345 | 642,461 | +0.06(+0.79%) |
Oct 21, 2005 | 7.277 | 7.378 | 7.267 | 7.287 | 762,222 | +0.01(+0.14%) |
Oct 20, 2005 | 7.263 | 7.306 | 7.214 | 7.277 | 1,279,801 | +0.01(+0.20%) |
Oct 19, 2005 | 7.257 | 7.271 | 7.123 | 7.263 | 1,518,346 | -0.02(-0.23%) |
Oct 18, 2005 | 7.308 | 7.310 | 7.103 | 7.279 | 2,813,270 | -0.21(-2.79%) |
Oct 17, 2005 | 7.454 | 7.505 | 7.439 | 7.488 | 426,600 | +0.04(+0.50%) |
Oct 14, 2005 | 7.458 | 7.503 | 7.349 | 7.451 | 643,925 | +0.05(+0.61%) |
Oct 13, 2005 | 7.388 | 7.419 | 7.277 | 7.406 | 902,714 | +0.02(+0.31%) |
Oct 12, 2005 | 7.636 | 7.667 | 7.343 | 7.384 | 2,124,709 | -0.25(-3.30%) |
Oct 11, 2005 | 7.538 | 7.654 | 7.501 | 7.636 | 751,246 | +0.10(+1.28%) |
Oct 10, 2005 | 7.513 | 7.574 | 7.447 | 7.540 | 587,337 | +0.06(+0.79%) |
Oct 07, 2005 | 7.533 | 7.605 | 7.443 | 7.480 | 424,161 | -0.02(-0.30%) |
Oct 06, 2005 | 7.492 | 7.579 | 7.441 | 7.503 | 863,445 | +0.03(+0.44%) |
Oct 05, 2005 | 7.689 | 7.689 | 7.451 | 7.470 | 435,869 | -0.23(-3.03%) |
Oct 04, 2005 | 7.769 | 7.790 | 7.687 | 7.704 | 582,703 | -0.07(-0.84%) |
Oct 03, 2005 | 15.49 | 7.800 | 7.745 | 7.769 | 712,708 | +0.04(+0.53%) |
Sep 30, 2005 | 7.497 | 7.743 | 7.486 | 7.728 | 641,974 | +0.23(+3.09%) |
Sep 29, 2005 | 7.431 | 7.536 | 7.396 | 7.497 | 443,186 | +0.07(+0.99%) |
Sep 28, 2005 | 7.499 | 7.484 | 7.380 | 7.423 | 292,205 | -0.07(-0.98%) |
Sep 27, 2005 | 7.492 | 7.538 | 7.388 | 7.497 | 419,527 | +0.00(+0.05%) |
Sep 26, 2005 | 7.585 | 7.613 | 7.466 | 7.492 | 393,916 | -0.05(-0.68%) |
Sep 23, 2005 | 7.544 | 7.548 | 7.369 | 7.544 | 827,346 | +0.16(+2.22%) |
Sep 22, 2005 | 7.372 | 7.394 | 7.310 | 7.380 | 608,802 | +0.01(+0.11%) |
Sep 21, 2005 | 7.298 | 7.523 | 7.279 | 7.372 | 2,776,196 | +0.27(+3.78%) |
Sep 20, 2005 | 7.388 | 7.425 | 6.960 | 7.103 | 4,370,399 | -0.28(-3.83%) |
Sep 19, 2005 | 7.394 | 7.419 | 7.357 | 7.386 | 545,141 | -0.00(-0.06%) |
Sep 16, 2005 | 7.382 | 7.421 | 7.349 | 7.390 | 1,494,199 | +0.01(+0.11%) |
Sep 15, 2005 | 7.376 | 7.384 | 7.326 | 7.382 | 379,037 | +0.01(+0.14%) |
Sep 14, 2005 | 7.355 | 7.408 | 7.337 | 7.372 | 372,452 | +0.05(+0.64%) |
Sep 13, 2005 | 7.335 | 7.388 | 7.294 | 7.324 | 499,286 | -0.01(-0.14%) |
Sep 12, 2005 | 7.396 | 7.421 | 7.324 | 7.335 | 544,409 | -0.07(-0.97%) |
Sep 09, 2005 | 7.380 | 7.421 | 7.369 | 7.406 | 417,331 | +0.02(+0.31%) |
Sep 08, 2005 | 7.378 | 7.396 | 7.339 | 7.384 | 470,748 | +0.01(+0.08%) |
Sep 07, 2005 | 7.421 | 7.470 | 7.365 | 7.378 | 349,768 | -0.02(-0.28%) |
Sep 06, 2005 | 7.359 | 7.476 | 7.359 | 7.398 | 267,082 | +0.07(+0.89%) |
Sep 02, 2005 | 7.361 | 7.390 | 7.320 | 7.333 | 193,177 | -0.02(-0.33%) |
Sep 01, 2005 | 7.357 | 7.501 | 7.355 | 7.357 | 234,642 | -0.09(-1.16%) |
Aug 31, 2005 | 7.339 | 7.443 | 7.292 | 7.443 | 304,157 | +0.09(+1.28%) |
Aug 30, 2005 | 7.363 | 7.363 | 7.281 | 7.349 | 617,095 | -0.01(-0.19%) |
Aug 29, 2005 | 7.269 | 7.363 | 7.259 | 7.363 | 449,772 | +0.10(+1.33%) |
Aug 26, 2005 | 7.277 | 7.296 | 7.228 | 7.267 | 518,554 | -0.01(-0.11%) |
Aug 25, 2005 | 7.175 | 7.298 | 7.121 | 7.275 | 490,261 | +0.13(+1.81%) |
Aug 24, 2005 | 7.195 | 7.285 | 7.113 | 7.146 | 463,675 | -0.09(-1.25%) |
Aug 23, 2005 | 7.468 | 7.468 | 7.214 | 7.236 | 349,280 | -0.23(-3.10%) |
Aug 22, 2005 | 7.372 | 7.478 | 7.355 | 7.468 | 349,036 | +0.10(+1.31%) |
Aug 19, 2005 | 7.421 | 7.421 | 7.349 | 7.372 | 196,104 | -0.02(-0.30%) |
Aug 18, 2005 | 7.415 | 7.451 | 7.380 | 7.394 | 503,432 | -0.02(-0.33%) |
Aug 17, 2005 | 7.472 | 7.472 | 7.357 | 7.419 | 515,628 | -0.05(-0.71%) |
Aug 16, 2005 | 7.558 | 7.558 | 7.454 | 7.472 | 609,046 | -0.10(-1.30%) |
Aug 15, 2005 | 7.648 | 7.663 | 7.533 | 7.570 | 416,112 | -0.08(-1.02%) |
Aug 12, 2005 | 7.626 | 7.677 | 7.591 | 7.648 | 461,723 | -0.01(-0.11%) |
Aug 11, 2005 | 7.636 | 7.759 | 7.626 | 7.656 | 407,087 | +0.02(+0.27%) |
Aug 10, 2005 | 7.738 | 7.738 | 7.589 | 7.636 | 260,253 | -0.03(-0.40%) |
Aug 09, 2005 | 7.659 | 7.681 | 7.615 | 7.667 | 673,438 | +0.01(+0.08%) |
Aug 08, 2005 | 7.644 | 7.708 | 7.636 | 7.661 | 426,844 | +0.02(+0.24%) |
Aug 05, 2005 | 7.681 | 7.687 | 7.605 | 7.642 | 370,257 | -0.05(-0.64%) |
Aug 04, 2005 | 7.759 | 7.759 | 7.646 | 7.691 | 220,983 | -0.09(-1.16%) |
Aug 03, 2005 | 7.769 | 7.790 | 7.693 | 7.782 | 382,940 | -0.00(-0.03%) |
Aug 02, 2005 | 7.745 | 7.814 | 7.743 | 7.784 | 390,013 | +0.07(+0.88%) |
Aug 01, 2005 | 7.812 | 7.820 | 7.708 | 7.716 | 423,673 | -0.09(-1.21%) |
Jul 29, 2005 | 7.849 | 7.870 | 7.749 | 7.810 | 757,343 | -0.05(-0.68%) |
Jul 28, 2005 | 7.812 | 7.876 | 7.812 | 7.864 | 260,253 | +0.05(+0.63%) |
Jul 27, 2005 | 7.790 | 7.847 | 7.765 | 7.814 | 524,896 | +0.07(+0.85%) |
Jul 26, 2005 | 7.708 | 7.782 | 7.615 | 7.749 | 819,785 | +0.04(+0.53%) |
Jul 25, 2005 | 7.665 | 7.763 | 7.646 | 7.708 | 615,631 | +0.07(+0.91%) |
Jul 22, 2005 | 7.622 | 7.665 | 7.525 | 7.638 | 447,576 | +0.05(+0.68%) |
Jul 21, 2005 | 7.585 | 7.622 | 7.466 | 7.587 | 948,082 | +0.00(+0.03%) |
Jul 20, 2005 | 7.810 | 7.812 | 7.451 | 7.585 | 1,582,251 | -0.28(-3.52%) |
Jul 19, 2005 | 7.677 | 7.898 | 7.667 | 7.861 | 858,079 | +0.24(+3.20%) |
Jul 18, 2005 | 7.533 | 7.679 | 7.533 | 7.618 | 921,740 | +0.07(+0.92%) |
Jul 15, 2005 | 7.529 | 7.583 | 7.492 | 7.548 | 186,591 | +0.02(+0.25%) |
Jul 14, 2005 | 7.644 | 7.708 | 7.517 | 7.529 | 489,285 | -0.12(-1.53%) |
Jul 13, 2005 | 7.636 | 7.683 | 7.574 | 7.646 | 308,303 | -0.00(-0.03%) |
Jul 12, 2005 | 7.620 | 7.714 | 7.544 | 7.648 | 378,550 | +0.02(+0.30%) |
Jul 11, 2005 | 7.513 | 7.759 | 7.513 | 7.626 | 442,454 | +0.10(+1.36%) |
Jul 08, 2005 | 7.312 | 7.531 | 7.310 | 7.523 | 270,253 | +0.21(+2.86%) |
Jul 07, 2005 | 7.175 | 7.328 | 7.144 | 7.314 | 292,937 | +0.09(+1.22%) |
Jul 06, 2005 | 7.339 | 7.363 | 7.226 | 7.226 | 570,020 | -0.11(-1.54%) |
Jul 05, 2005 | 7.482 | 7.495 | 7.331 | 7.339 | 749,538 | -0.18(-2.37%) |