Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.534 | 9.862 | 9.534 | 9.843 | 1,323,190 | +0.31(+3.23%) |
May 30, 2006 | 9.536 | 9.725 | 9.524 | 9.536 | 718,282 | +0.02(+0.19%) |
May 26, 2006 | 9.345 | 9.622 | 9.345 | 9.517 | 778,017 | +0.17(+1.80%) |
May 25, 2006 | 9.310 | 9.604 | 9.304 | 9.349 | 777,773 | +0.23(+2.47%) |
May 24, 2006 | 9.013 | 9.138 | 8.951 | 9.124 | 644,893 | +0.10(+1.11%) |
May 23, 2006 | 8.978 | 9.126 | 8.966 | 9.023 | 667,812 | +0.09(+0.96%) |
May 22, 2006 | 9.023 | 9.050 | 8.861 | 8.937 | 1,295,639 | -0.12(-1.36%) |
May 19, 2006 | 9.298 | 9.329 | 9.033 | 9.060 | 1,537,017 | -0.20(-2.13%) |
May 18, 2006 | 9.421 | 9.517 | 9.257 | 9.257 | 499,335 | -0.17(-1.85%) |
May 17, 2006 | 9.655 | 9.665 | 9.415 | 9.431 | 505,187 | -0.26(-2.73%) |
May 16, 2006 | 9.720 | 9.757 | 9.487 | 9.696 | 394,738 | -0.06(-0.61%) |
May 15, 2006 | 9.854 | 9.893 | 9.620 | 9.755 | 441,795 | -0.09(-0.88%) |
May 12, 2006 | 9.987 | 9.987 | 9.821 | 9.841 | 368,162 | -0.14(-1.36%) |
May 11, 2006 | 10.04 | 10.07 | 9.971 | 9.977 | 266,978 | -0.08(-0.80%) |
May 10, 2006 | 10.03 | 10.13 | 10.00 | 10.06 | 214,070 | -0.02(-0.18%) |
May 09, 2006 | 10.07 | 10.14 | 10.03 | 10.08 | 347,438 | +0.00(+0.00%) |
May 08, 2006 | 10.13 | 10.14 | 10.06 | 10.08 | 309,158 | -0.06(-0.59%) |
May 05, 2006 | 9.997 | 10.14 | 9.880 | 10.13 | 857,501 | +0.18(+1.79%) |
May 04, 2006 | 9.997 | 10.10 | 9.950 | 9.956 | 473,491 | -0.03(-0.27%) |
May 03, 2006 | 9.895 | 10.02 | 9.850 | 9.983 | 895,780 | +0.10(+1.04%) |
May 02, 2006 | 9.813 | 9.880 | 9.807 | 9.880 | 305,745 | +0.12(+1.22%) |
May 01, 2006 | 9.991 | 9.991 | 9.722 | 9.761 | 671,226 | -0.05(-0.46%) |
Apr 28, 2006 | 9.805 | 9.884 | 9.727 | 9.807 | 509,088 | +0.01(+0.08%) |
Apr 27, 2006 | 10.03 | 10.03 | 9.778 | 9.798 | 523,229 | -0.23(-2.31%) |
Apr 26, 2006 | 9.997 | 10.42 | 9.905 | 10.03 | 1,950,773 | +0.36(+3.73%) |
Apr 25, 2006 | 9.579 | 9.770 | 9.575 | 9.669 | 624,657 | +0.09(+0.94%) |
Apr 24, 2006 | 9.515 | 9.579 | 9.435 | 9.579 | 352,802 | +0.05(+0.52%) |
Apr 21, 2006 | 9.618 | 9.638 | 9.415 | 9.530 | 579,307 | -0.07(-0.71%) |
Apr 20, 2006 | 9.403 | 9.653 | 9.403 | 9.597 | 502,017 | +0.18(+1.96%) |
Apr 19, 2006 | 9.392 | 9.483 | 9.370 | 9.413 | 1,247,120 | +0.00(+0.00%) |
Apr 18, 2006 | 9.331 | 9.454 | 9.321 | 9.413 | 403,028 | +0.10(+1.12%) |
Apr 17, 2006 | 9.259 | 9.384 | 9.239 | 9.308 | 327,445 | +0.03(+0.35%) |
Apr 13, 2006 | 9.249 | 9.294 | 9.224 | 9.275 | 230,406 | +0.03(+0.29%) |
Apr 12, 2006 | 9.228 | 9.269 | 9.177 | 9.249 | 209,681 | +0.04(+0.45%) |
Apr 11, 2006 | 9.239 | 9.257 | 9.191 | 9.208 | 279,169 | -0.02(-0.27%) |
Apr 10, 2006 | 9.302 | 9.302 | 9.161 | 9.232 | 450,816 | -0.08(-0.82%) |
Apr 07, 2006 | 9.290 | 9.329 | 9.177 | 9.308 | 378,646 | +0.03(+0.33%) |
Apr 06, 2006 | 9.505 | 9.587 | 9.259 | 9.277 | 775,091 | -0.16(-1.67%) |
Apr 05, 2006 | 9.444 | 9.478 | 9.314 | 9.435 | 362,554 | -0.02(-0.20%) |
Apr 04, 2006 | 9.382 | 9.476 | 9.341 | 9.454 | 428,872 | +0.07(+0.70%) |
Apr 03, 2006 | 9.300 | 9.446 | 9.282 | 9.388 | 678,540 | +0.09(+0.95%) |
Mar 31, 2006 | 9.126 | 9.351 | 9.105 | 9.300 | 746,077 | +0.21(+2.30%) |
Mar 30, 2006 | 8.890 | 9.109 | 8.882 | 9.091 | 569,067 | +0.22(+2.45%) |
Mar 29, 2006 | 8.808 | 8.917 | 8.761 | 8.873 | 694,632 | +0.12(+1.33%) |
Mar 28, 2006 | 8.808 | 8.849 | 8.695 | 8.757 | 478,367 | -0.03(-0.35%) |
Mar 27, 2006 | 8.818 | 8.824 | 8.757 | 8.787 | 377,427 | -0.01(-0.12%) |
Mar 24, 2006 | 8.804 | 8.818 | 8.728 | 8.798 | 533,713 | +0.01(+0.14%) |
Mar 23, 2006 | 8.757 | 8.830 | 8.757 | 8.785 | 418,144 | +0.00(+0.00%) |
Mar 22, 2006 | 8.752 | 8.839 | 8.701 | 8.785 | 409,611 | +0.05(+0.54%) |
Mar 21, 2006 | 8.736 | 8.900 | 8.707 | 8.738 | 449,840 | -0.01(-0.14%) |
Mar 20, 2006 | 8.894 | 8.915 | 8.718 | 8.750 | 977,946 | -0.14(-1.61%) |
Mar 17, 2006 | 8.900 | 8.927 | 8.830 | 8.894 | 1,135,939 | -0.05(-0.55%) |
Mar 16, 2006 | 9.095 | 9.146 | 8.915 | 8.943 | 375,964 | -0.10(-1.11%) |
Mar 15, 2006 | 8.828 | 9.048 | 8.818 | 9.044 | 340,611 | +0.28(+3.21%) |
Mar 14, 2006 | 8.607 | 8.775 | 8.556 | 8.763 | 926,501 | +0.16(+1.86%) |
Mar 13, 2006 | 8.613 | 8.673 | 8.549 | 8.603 | 561,752 | -0.02(-0.19%) |
Mar 10, 2006 | 8.664 | 8.701 | 8.570 | 8.619 | 464,226 | -0.03(-0.38%) |
Mar 09, 2006 | 8.705 | 8.763 | 8.613 | 8.652 | 487,632 | -0.06(-0.64%) |
Mar 08, 2006 | 8.736 | 8.744 | 8.572 | 8.707 | 271,123 | -0.08(-0.86%) |
Mar 07, 2006 | 8.890 | 8.943 | 8.757 | 8.783 | 244,060 | -0.14(-1.54%) |
Mar 06, 2006 | 8.951 | 8.988 | 8.851 | 8.921 | 300,625 | -0.06(-0.71%) |
Mar 03, 2006 | 8.992 | 9.091 | 8.976 | 8.984 | 376,208 | -0.03(-0.34%) |
Mar 02, 2006 | 8.958 | 9.070 | 8.935 | 9.015 | 608,565 | +0.04(+0.41%) |
Mar 01, 2006 | 8.705 | 8.978 | 8.705 | 8.978 | 730,229 | +0.27(+3.13%) |
Feb 28, 2006 | 8.705 | 8.765 | 8.644 | 8.705 | 424,484 | +0.00(+0.00%) |
Feb 27, 2006 | 8.625 | 8.763 | 8.603 | 8.705 | 323,056 | +0.08(+0.93%) |
Feb 24, 2006 | 8.664 | 8.685 | 8.531 | 8.625 | 938,692 | -0.04(-0.45%) |
Feb 23, 2006 | 8.664 | 8.765 | 8.541 | 8.664 | 877,250 | -0.03(-0.31%) |
Feb 22, 2006 | 8.859 | 8.921 | 8.666 | 8.691 | 675,614 | -0.16(-1.85%) |
Feb 21, 2006 | 8.818 | 8.855 | 8.773 | 8.855 | 327,201 | +0.04(+0.42%) |
Feb 17, 2006 | 8.839 | 8.861 | 8.773 | 8.818 | 313,060 | -0.01(-0.12%) |
Feb 16, 2006 | 8.839 | 8.876 | 8.796 | 8.828 | 249,424 | +0.02(+0.19%) |
Feb 15, 2006 | 8.824 | 8.837 | 8.744 | 8.812 | 365,480 | -0.03(-0.37%) |
Feb 14, 2006 | 8.773 | 8.906 | 8.709 | 8.845 | 570,529 | +0.08(+0.89%) |
Feb 13, 2006 | 8.839 | 8.839 | 8.562 | 8.767 | 1,410,964 | -0.10(-1.16%) |
Feb 10, 2006 | 8.757 | 8.915 | 8.703 | 8.869 | 408,392 | +0.10(+1.15%) |
Feb 09, 2006 | 8.871 | 8.976 | 8.748 | 8.769 | 714,625 | -0.11(-1.29%) |
Feb 08, 2006 | 8.896 | 8.912 | 8.787 | 8.884 | 649,770 | -0.00(-0.02%) |
Feb 07, 2006 | 9.007 | 9.029 | 8.857 | 8.886 | 595,155 | -0.15(-1.66%) |
Feb 06, 2006 | 8.873 | 9.064 | 8.869 | 9.035 | 911,385 | +0.16(+1.83%) |
Feb 03, 2006 | 8.869 | 8.960 | 8.562 | 8.873 | 1,769,130 | -0.38(-4.14%) |
Feb 02, 2006 | 9.023 | 9.526 | 9.023 | 9.257 | 1,664,777 | +0.23(+2.59%) |
Feb 01, 2006 | 8.935 | 9.056 | 8.931 | 9.023 | 884,565 | +0.05(+0.53%) |
Jan 31, 2006 | 8.890 | 8.976 | 8.887 | 8.976 | 874,324 | +0.08(+0.92%) |
Jan 30, 2006 | 9.054 | 9.054 | 8.892 | 8.894 | 1,173,731 | -0.16(-1.77%) |
Jan 27, 2006 | 8.705 | 9.058 | 8.531 | 9.054 | 1,446,805 | +0.35(+4.03%) |
Jan 26, 2006 | 8.408 | 8.787 | 8.320 | 8.703 | 2,880,688 | +0.60(+7.36%) |
Jan 25, 2006 | 8.254 | 8.336 | 8.074 | 8.107 | 393,031 | -0.15(-1.76%) |
Jan 24, 2006 | 8.113 | 8.285 | 8.113 | 8.252 | 501,286 | +0.15(+1.85%) |
Jan 23, 2006 | 7.969 | 8.162 | 7.969 | 8.102 | 308,427 | +0.14(+1.75%) |
Jan 20, 2006 | 8.191 | 8.191 | 7.963 | 7.963 | 285,996 | -0.23(-2.80%) |
Jan 19, 2006 | 8.125 | 8.203 | 8.102 | 8.193 | 210,901 | +0.08(+1.04%) |
Jan 18, 2006 | 8.141 | 8.166 | 8.045 | 8.109 | 260,883 | -0.06(-0.68%) |
Jan 17, 2006 | 8.100 | 8.182 | 8.080 | 8.164 | 236,501 | +0.04(+0.45%) |
Jan 13, 2006 | 8.125 | 8.197 | 8.119 | 8.127 | 175,303 | +0.00(+0.05%) |
Jan 12, 2006 | 8.135 | 8.201 | 8.107 | 8.123 | 295,749 | -0.01(-0.13%) |
Jan 11, 2006 | 8.166 | 8.174 | 8.125 | 8.133 | 286,484 | -0.03(-0.40%) |
Jan 10, 2006 | 8.162 | 8.203 | 8.115 | 8.166 | 431,310 | -0.02(-0.23%) |
Jan 09, 2006 | 8.131 | 8.203 | 8.080 | 8.184 | 664,155 | +0.01(+0.10%) |
Jan 06, 2006 | 8.244 | 8.248 | 8.143 | 8.176 | 660,254 | -0.06(-0.70%) |
Jan 05, 2006 | 8.234 | 8.279 | 8.201 | 8.234 | 634,897 | +0.00(+0.00%) |
Jan 04, 2006 | 8.217 | 8.353 | 8.113 | 8.234 | 1,638,445 | -0.17(-2.00%) |
Jan 03, 2006 | 7.912 | 8.613 | 7.912 | 8.402 | 3,485,840 | +0.54(+6.83%) |
Dec 30, 2005 | 7.936 | 7.983 | 7.860 | 7.865 | 205,780 | -0.11(-1.36%) |
Dec 29, 2005 | 8.029 | 8.100 | 7.957 | 7.973 | 287,946 | -0.01(-0.08%) |
Dec 28, 2005 | 7.951 | 7.988 | 7.951 | 7.979 | 312,328 | +0.06(+0.80%) |
Dec 27, 2005 | 7.963 | 8.016 | 7.879 | 7.916 | 248,692 | -0.05(-0.67%) |
Dec 23, 2005 | 7.828 | 7.981 | 7.828 | 7.969 | 328,664 | +0.15(+1.94%) |
Dec 22, 2005 | 7.659 | 7.817 | 7.629 | 7.817 | 246,010 | +0.17(+2.20%) |
Dec 21, 2005 | 7.649 | 7.711 | 7.647 | 7.649 | 470,565 | +0.00(+0.00%) |
Dec 20, 2005 | 7.653 | 7.717 | 7.620 | 7.649 | 293,554 | -0.00(-0.03%) |
Dec 19, 2005 | 7.793 | 7.797 | 7.647 | 7.651 | 597,105 | -0.13(-1.69%) |
Dec 16, 2005 | 7.797 | 7.815 | 7.782 | 7.782 | 351,095 | -0.01(-0.16%) |
Dec 15, 2005 | 7.834 | 7.838 | 7.750 | 7.795 | 315,498 | -0.04(-0.47%) |
Dec 14, 2005 | 7.848 | 7.889 | 7.770 | 7.832 | 456,423 | -0.02(-0.21%) |
Dec 13, 2005 | 7.633 | 7.920 | 7.633 | 7.848 | 879,688 | +0.17(+2.22%) |
Dec 12, 2005 | 7.690 | 7.705 | 7.645 | 7.678 | 314,035 | -0.01(-0.16%) |
Dec 09, 2005 | 7.719 | 7.727 | 7.631 | 7.690 | 251,130 | -0.03(-0.37%) |
Dec 08, 2005 | 7.793 | 7.813 | 7.666 | 7.719 | 241,378 | -0.09(-1.13%) |
Dec 07, 2005 | 7.741 | 7.867 | 7.725 | 7.807 | 579,551 | +0.01(+0.18%) |
Dec 06, 2005 | 7.741 | 7.813 | 7.680 | 7.793 | 334,272 | +0.08(+1.09%) |
Dec 05, 2005 | 7.721 | 7.727 | 7.616 | 7.709 | 331,346 | -0.05(-0.58%) |
Dec 02, 2005 | 7.664 | 7.764 | 7.629 | 7.754 | 415,706 | +0.09(+1.18%) |
Dec 01, 2005 | 7.588 | 7.666 | 7.588 | 7.664 | 1,067,671 | +0.12(+1.55%) |
Nov 30, 2005 | 7.686 | 7.703 | 7.522 | 7.547 | 451,547 | -0.08(-1.02%) |
Nov 29, 2005 | 7.610 | 7.694 | 7.577 | 7.625 | 582,720 | +0.02(+0.22%) |
Nov 28, 2005 | 7.690 | 7.700 | 7.551 | 7.608 | 353,045 | -0.08(-0.99%) |
Nov 25, 2005 | 7.664 | 7.690 | 7.647 | 7.684 | 62,173 | +0.05(+0.59%) |
Nov 23, 2005 | 7.639 | 7.680 | 7.614 | 7.639 | 150,922 | -0.03(-0.37%) |
Nov 22, 2005 | 7.664 | 7.688 | 7.639 | 7.668 | 232,356 | +0.00(+0.03%) |
Nov 21, 2005 | 7.649 | 7.688 | 7.604 | 7.666 | 363,042 | +0.01(+0.08%) |
Nov 18, 2005 | 7.659 | 7.690 | 7.606 | 7.659 | 309,890 | +0.03(+0.40%) |
Nov 17, 2005 | 7.573 | 7.651 | 7.547 | 7.629 | 327,932 | +0.06(+0.73%) |
Nov 16, 2005 | 7.563 | 7.588 | 7.538 | 7.573 | 400,346 | +0.01(+0.19%) |
Nov 15, 2005 | 7.604 | 7.639 | 7.538 | 7.559 | 521,035 | -0.06(-0.75%) |
Nov 14, 2005 | 7.627 | 7.637 | 7.524 | 7.616 | 396,445 | -0.01(-0.11%) |
Nov 11, 2005 | 7.538 | 7.629 | 7.538 | 7.625 | 416,194 | +0.09(+1.14%) |
Nov 10, 2005 | 7.461 | 7.592 | 7.403 | 7.538 | 727,547 | +0.07(+0.96%) |
Nov 09, 2005 | 7.450 | 7.477 | 7.391 | 7.467 | 549,805 | +0.02(+0.22%) |
Nov 08, 2005 | 7.364 | 7.469 | 7.319 | 7.450 | 618,317 | +0.09(+1.17%) |
Nov 07, 2005 | 7.346 | 7.397 | 7.317 | 7.364 | 506,650 | +0.02(+0.28%) |
Nov 04, 2005 | 7.385 | 7.385 | 7.299 | 7.344 | 524,936 | -0.03(-0.36%) |
Nov 03, 2005 | 7.403 | 7.403 | 7.346 | 7.370 | 1,732,070 | +0.07(+0.90%) |
Nov 02, 2005 | 7.235 | 7.315 | 7.198 | 7.305 | 569,067 | +0.07(+0.96%) |
Nov 01, 2005 | 7.175 | 7.249 | 7.169 | 7.235 | 1,166,173 | +0.04(+0.54%) |
Oct 31, 2005 | 7.178 | 7.214 | 7.116 | 7.196 | 881,639 | +0.18(+2.60%) |
Oct 28, 2005 | 6.909 | 7.020 | 6.888 | 7.013 | 891,635 | +0.14(+2.03%) |
Oct 27, 2005 | 7.065 | 7.067 | 6.849 | 6.874 | 1,107,657 | -0.22(-3.15%) |
Oct 26, 2005 | 7.128 | 7.184 | 7.091 | 7.098 | 1,381,706 | -0.03(-0.46%) |
Oct 25, 2005 | 7.280 | 7.282 | 6.972 | 7.130 | 1,258,335 | -0.22(-2.96%) |
Oct 24, 2005 | 7.321 | 7.376 | 7.264 | 7.348 | 642,211 | +0.06(+0.79%) |
Oct 21, 2005 | 7.280 | 7.381 | 7.270 | 7.290 | 761,925 | +0.01(+0.14%) |
Oct 20, 2005 | 7.266 | 7.309 | 7.217 | 7.280 | 1,279,303 | +0.01(+0.20%) |
Oct 19, 2005 | 7.260 | 7.274 | 7.126 | 7.266 | 1,517,756 | -0.02(-0.23%) |
Oct 18, 2005 | 7.311 | 7.313 | 7.106 | 7.282 | 2,812,176 | -0.21(-2.79%) |
Oct 17, 2005 | 7.456 | 7.508 | 7.442 | 7.491 | 426,434 | +0.04(+0.50%) |
Oct 14, 2005 | 7.461 | 7.506 | 7.352 | 7.454 | 643,674 | +0.05(+0.61%) |
Oct 13, 2005 | 7.391 | 7.422 | 7.280 | 7.409 | 902,363 | +0.02(+0.31%) |
Oct 12, 2005 | 7.639 | 7.670 | 7.346 | 7.387 | 2,123,883 | -0.25(-3.30%) |
Oct 11, 2005 | 7.541 | 7.657 | 7.504 | 7.639 | 750,953 | +0.10(+1.28%) |
Oct 10, 2005 | 7.516 | 7.577 | 7.450 | 7.543 | 587,109 | +0.06(+0.79%) |
Oct 07, 2005 | 7.536 | 7.608 | 7.446 | 7.483 | 423,996 | -0.02(-0.30%) |
Oct 06, 2005 | 7.495 | 7.582 | 7.444 | 7.506 | 863,109 | +0.03(+0.44%) |
Oct 05, 2005 | 7.692 | 7.692 | 7.454 | 7.473 | 435,699 | -0.23(-3.03%) |
Oct 04, 2005 | 7.772 | 7.793 | 7.690 | 7.707 | 582,476 | -0.07(-0.84%) |
Oct 03, 2005 | 15.50 | 7.803 | 7.748 | 7.772 | 712,431 | +0.04(+0.53%) |
Sep 30, 2005 | 7.500 | 7.746 | 7.489 | 7.731 | 641,724 | +0.23(+3.09%) |
Sep 29, 2005 | 7.434 | 7.538 | 7.399 | 7.500 | 443,014 | +0.07(+0.99%) |
Sep 28, 2005 | 7.502 | 7.487 | 7.383 | 7.426 | 292,091 | -0.07(-0.98%) |
Sep 27, 2005 | 7.495 | 7.541 | 7.391 | 7.500 | 419,363 | +0.00(+0.05%) |
Sep 26, 2005 | 7.588 | 7.616 | 7.469 | 7.495 | 393,763 | -0.05(-0.68%) |
Sep 23, 2005 | 7.547 | 7.551 | 7.372 | 7.547 | 827,024 | +0.16(+2.22%) |
Sep 22, 2005 | 7.374 | 7.397 | 7.313 | 7.383 | 608,565 | +0.01(+0.11%) |
Sep 21, 2005 | 7.301 | 7.526 | 7.282 | 7.374 | 2,775,116 | +0.27(+3.78%) |
Sep 20, 2005 | 7.391 | 7.428 | 6.963 | 7.106 | 4,368,699 | -0.28(-3.83%) |
Sep 19, 2005 | 7.397 | 7.422 | 7.360 | 7.389 | 544,929 | -0.00(-0.06%) |
Sep 16, 2005 | 7.385 | 7.424 | 7.352 | 7.393 | 1,493,618 | +0.01(+0.11%) |
Sep 15, 2005 | 7.379 | 7.387 | 7.329 | 7.385 | 378,890 | +0.01(+0.14%) |
Sep 14, 2005 | 7.358 | 7.411 | 7.340 | 7.374 | 372,307 | +0.05(+0.64%) |
Sep 13, 2005 | 7.337 | 7.391 | 7.296 | 7.327 | 499,091 | -0.01(-0.14%) |
Sep 12, 2005 | 7.399 | 7.424 | 7.327 | 7.337 | 544,197 | -0.07(-0.97%) |
Sep 09, 2005 | 7.383 | 7.424 | 7.372 | 7.409 | 417,169 | +0.02(+0.31%) |
Sep 08, 2005 | 7.381 | 7.399 | 7.342 | 7.387 | 470,565 | +0.01(+0.08%) |
Sep 07, 2005 | 7.424 | 7.473 | 7.368 | 7.381 | 349,632 | -0.02(-0.28%) |
Sep 06, 2005 | 7.362 | 7.479 | 7.362 | 7.401 | 266,978 | +0.07(+0.89%) |
Sep 02, 2005 | 7.364 | 7.393 | 7.323 | 7.335 | 193,102 | -0.02(-0.33%) |
Sep 01, 2005 | 7.360 | 7.504 | 7.358 | 7.360 | 234,551 | -0.09(-1.16%) |
Aug 31, 2005 | 7.342 | 7.446 | 7.294 | 7.446 | 304,038 | +0.09(+1.28%) |
Aug 30, 2005 | 7.366 | 7.366 | 7.284 | 7.352 | 616,855 | -0.01(-0.19%) |
Aug 29, 2005 | 7.272 | 7.366 | 7.262 | 7.366 | 449,597 | +0.10(+1.33%) |
Aug 26, 2005 | 7.280 | 7.299 | 7.231 | 7.270 | 518,353 | -0.01(-0.11%) |
Aug 25, 2005 | 7.178 | 7.301 | 7.124 | 7.278 | 490,070 | +0.13(+1.81%) |
Aug 24, 2005 | 7.198 | 7.288 | 7.116 | 7.149 | 463,494 | -0.09(-1.25%) |
Aug 23, 2005 | 7.471 | 7.471 | 7.216 | 7.239 | 349,144 | -0.23(-3.10%) |
Aug 22, 2005 | 7.374 | 7.481 | 7.358 | 7.471 | 348,901 | +0.10(+1.31%) |
Aug 19, 2005 | 7.424 | 7.424 | 7.352 | 7.374 | 196,028 | -0.02(-0.30%) |
Aug 18, 2005 | 7.417 | 7.454 | 7.383 | 7.397 | 503,236 | -0.02(-0.33%) |
Aug 17, 2005 | 7.475 | 7.475 | 7.360 | 7.422 | 515,427 | -0.05(-0.71%) |
Aug 16, 2005 | 7.561 | 7.561 | 7.456 | 7.475 | 608,809 | -0.10(-1.30%) |
Aug 15, 2005 | 7.651 | 7.666 | 7.536 | 7.573 | 415,950 | -0.08(-1.02%) |
Aug 12, 2005 | 7.629 | 7.680 | 7.594 | 7.651 | 461,544 | -0.01(-0.11%) |
Aug 11, 2005 | 7.639 | 7.762 | 7.629 | 7.659 | 406,929 | +0.02(+0.27%) |
Aug 10, 2005 | 7.741 | 7.741 | 7.592 | 7.639 | 260,151 | -0.03(-0.40%) |
Aug 09, 2005 | 7.662 | 7.684 | 7.618 | 7.670 | 673,176 | +0.01(+0.08%) |
Aug 08, 2005 | 7.647 | 7.711 | 7.639 | 7.664 | 426,678 | +0.02(+0.24%) |
Aug 05, 2005 | 7.684 | 7.690 | 7.608 | 7.645 | 370,113 | -0.05(-0.64%) |
Aug 04, 2005 | 7.762 | 7.762 | 7.649 | 7.694 | 220,897 | -0.09(-1.16%) |
Aug 03, 2005 | 7.772 | 7.793 | 7.696 | 7.785 | 382,791 | -0.00(-0.03%) |
Aug 02, 2005 | 7.748 | 7.817 | 7.746 | 7.787 | 389,862 | +0.07(+0.88%) |
Aug 01, 2005 | 7.815 | 7.824 | 7.711 | 7.719 | 423,508 | -0.09(-1.21%) |
Jul 29, 2005 | 7.852 | 7.873 | 7.752 | 7.813 | 757,049 | -0.05(-0.68%) |
Jul 28, 2005 | 7.815 | 7.879 | 7.815 | 7.867 | 260,151 | +0.05(+0.63%) |
Jul 27, 2005 | 7.793 | 7.850 | 7.768 | 7.817 | 524,692 | +0.07(+0.85%) |
Jul 26, 2005 | 7.711 | 7.785 | 7.618 | 7.752 | 819,466 | +0.04(+0.53%) |
Jul 25, 2005 | 7.668 | 7.766 | 7.649 | 7.711 | 615,392 | +0.07(+0.91%) |
Jul 22, 2005 | 7.625 | 7.668 | 7.528 | 7.641 | 447,402 | +0.05(+0.68%) |
Jul 21, 2005 | 7.588 | 7.625 | 7.469 | 7.590 | 947,713 | +0.00(+0.03%) |
Jul 20, 2005 | 7.813 | 7.815 | 7.454 | 7.588 | 1,581,635 | -0.28(-3.52%) |
Jul 19, 2005 | 7.680 | 7.901 | 7.670 | 7.865 | 857,745 | +0.24(+3.20%) |
Jul 18, 2005 | 7.536 | 7.682 | 7.536 | 7.620 | 921,381 | +0.07(+0.92%) |
Jul 15, 2005 | 7.532 | 7.586 | 7.495 | 7.551 | 186,519 | +0.02(+0.25%) |
Jul 14, 2005 | 7.647 | 7.711 | 7.520 | 7.532 | 489,095 | -0.12(-1.53%) |
Jul 13, 2005 | 7.639 | 7.686 | 7.577 | 7.649 | 308,183 | -0.00(-0.03%) |
Jul 12, 2005 | 7.623 | 7.717 | 7.547 | 7.651 | 378,402 | +0.02(+0.30%) |
Jul 11, 2005 | 7.516 | 7.762 | 7.516 | 7.629 | 442,282 | +0.10(+1.36%) |
Jul 08, 2005 | 7.315 | 7.534 | 7.313 | 7.526 | 270,148 | +0.21(+2.86%) |
Jul 07, 2005 | 7.178 | 7.331 | 7.147 | 7.317 | 292,823 | +0.09(+1.22%) |
Jul 06, 2005 | 7.342 | 7.366 | 7.229 | 7.229 | 569,798 | -0.11(-1.54%) |
Jul 05, 2005 | 7.485 | 7.497 | 7.333 | 7.342 | 749,247 | -0.18(-2.37%) |
Jul 01, 2005 | 7.475 | 7.526 | 7.454 | 7.520 | 431,554 | +0.04(+0.55%) |
Jun 30, 2005 | 7.526 | 7.553 | 7.479 | 7.479 | 483,487 | -0.03(-0.36%) |
Jun 29, 2005 | 7.491 | 7.526 | 7.477 | 7.506 | 614,660 | +0.03(+0.44%) |
Jun 28, 2005 | 7.485 | 7.536 | 7.422 | 7.473 | 1,377,561 | +0.24(+3.29%) |
Jun 27, 2005 | 7.126 | 7.290 | 7.126 | 7.235 | 912,604 | +0.06(+0.80%) |
Jun 24, 2005 | 7.110 | 7.188 | 7.063 | 7.178 | 2,928,232 | +0.06(+0.86%) |
Jun 23, 2005 | 7.303 | 7.321 | 7.096 | 7.116 | 640,749 | -0.18(-2.53%) |
Jun 22, 2005 | 7.311 | 7.331 | 7.260 | 7.301 | 532,738 | +0.02(+0.25%) |
Jun 21, 2005 | 7.335 | 7.352 | 7.237 | 7.282 | 838,727 | -0.06(-0.87%) |
Jun 20, 2005 | 7.321 | 7.397 | 7.284 | 7.346 | 580,038 | -0.06(-0.78%) |
Jun 17, 2005 | 7.434 | 7.463 | 7.393 | 7.403 | 1,095,710 | +0.01(+0.14%) |
Jun 16, 2005 | 7.385 | 7.442 | 7.344 | 7.393 | 607,833 | +0.01(+0.14%) |
Jun 15, 2005 | 7.403 | 7.403 | 7.303 | 7.383 | 684,392 | +0.00(+0.00%) |
Jun 14, 2005 | 7.356 | 7.426 | 7.352 | 7.383 | 505,918 | +0.03(+0.36%) |
Jun 13, 2005 | 7.325 | 7.389 | 7.296 | 7.356 | 765,826 | +0.00(+0.03%) |
Jun 10, 2005 | 7.434 | 7.454 | 7.321 | 7.354 | 852,381 | -0.06(-0.86%) |
Jun 09, 2005 | 7.463 | 7.465 | 7.344 | 7.417 | 431,554 | -0.05(-0.60%) |
Jun 08, 2005 | 7.598 | 7.598 | 7.428 | 7.463 | 498,604 | -0.13(-1.70%) |
Jun 07, 2005 | 7.608 | 7.715 | 7.567 | 7.592 | 750,222 | -0.01(-0.19%) |
Jun 06, 2005 | 7.631 | 7.649 | 7.553 | 7.606 | 646,600 | -0.02(-0.32%) |
Jun 03, 2005 | 7.741 | 7.799 | 7.551 | 7.631 | 718,038 | -0.11(-1.48%) |
Jun 02, 2005 | 7.885 | 7.885 | 7.686 | 7.746 | 668,300 | -0.17(-2.18%) |