Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.846 | 7.846 | 7.742 | 7.770 | 298,144 | -0.08(-0.96%) |
Feb 27, 2006 | 7.767 | 7.868 | 7.767 | 7.846 | 165,507 | +0.09(+1.11%) |
Feb 24, 2006 | 7.715 | 7.774 | 7.715 | 7.759 | 77,683 | +0.01(+0.12%) |
Feb 23, 2006 | 7.767 | 7.795 | 7.732 | 7.750 | 246,775 | -0.02(-0.22%) |
Feb 22, 2006 | 7.675 | 7.771 | 7.675 | 7.767 | 274,211 | +0.08(+1.01%) |
Feb 21, 2006 | 7.747 | 7.756 | 7.676 | 7.689 | 111,571 | -0.08(-1.01%) |
Feb 17, 2006 | 7.827 | 7.827 | 7.756 | 7.767 | 178,051 | -0.03(-0.38%) |
Feb 16, 2006 | 7.765 | 7.797 | 7.757 | 7.797 | 102,900 | +0.06(+0.77%) |
Feb 15, 2006 | 7.648 | 7.745 | 7.648 | 7.738 | 200,782 | +0.05(+0.68%) |
Feb 14, 2006 | 7.597 | 7.696 | 7.597 | 7.686 | 1,021,889 | +0.07(+0.89%) |
Feb 13, 2006 | 7.697 | 7.697 | 7.590 | 7.617 | 211,685 | -0.07(-0.90%) |
Feb 10, 2006 | 7.641 | 7.690 | 7.592 | 7.687 | 231,652 | +0.03(+0.34%) |
Feb 09, 2006 | 7.711 | 7.752 | 7.659 | 7.661 | 320,516 | -0.04(-0.58%) |
Feb 08, 2006 | 7.624 | 7.706 | 7.624 | 7.706 | 261,701 | +0.09(+1.14%) |
Feb 07, 2006 | 7.622 | 7.682 | 7.610 | 7.619 | 82,354 | -0.05(-0.63%) |
Feb 06, 2006 | 7.707 | 7.713 | 7.646 | 7.667 | 132,428 | -0.02(-0.23%) |
Feb 03, 2006 | 7.698 | 7.718 | 7.666 | 7.685 | 319,186 | -0.07(-0.86%) |
Feb 02, 2006 | 7.827 | 7.837 | 7.737 | 7.751 | 124,821 | -0.10(-1.25%) |
Feb 01, 2006 | 7.810 | 7.852 | 7.772 | 7.849 | 94,274 | +0.03(+0.38%) |
Jan 31, 2006 | 7.871 | 7.871 | 7.790 | 7.820 | 341,431 | -0.02(-0.20%) |
Jan 30, 2006 | 7.809 | 7.860 | 7.809 | 7.835 | 116,751 | +0.02(+0.20%) |
Jan 27, 2006 | 7.787 | 7.874 | 7.751 | 7.820 | 239,283 | +0.06(+0.77%) |
Jan 26, 2006 | 7.738 | 7.760 | 7.709 | 7.760 | 204,886 | +0.10(+1.26%) |
Jan 25, 2006 | 7.748 | 7.748 | 7.663 | 7.663 | 126,324 | -0.03(-0.39%) |
Jan 24, 2006 | 7.687 | 7.706 | 7.663 | 7.693 | 181,982 | +0.06(+0.77%) |
Jan 23, 2006 | 7.645 | 7.661 | 7.611 | 7.634 | 210,702 | -0.01(-0.11%) |
Jan 20, 2006 | 7.843 | 7.843 | 7.622 | 7.642 | 426,642 | -0.17(-2.22%) |
Jan 19, 2006 | 7.754 | 7.849 | 7.754 | 7.816 | 945,605 | +0.07(+0.89%) |
Jan 18, 2006 | 7.702 | 7.758 | 7.687 | 7.747 | 304,202 | -0.07(-0.94%) |
Jan 17, 2006 | 7.871 | 7.871 | 7.795 | 7.821 | 395,193 | -0.05(-0.67%) |
Jan 13, 2006 | 7.842 | 7.883 | 7.842 | 7.873 | 633,031 | -0.00(-0.03%) |
Jan 12, 2006 | 7.891 | 7.919 | 7.863 | 7.876 | 1,600,153 | -0.04(-0.49%) |
Jan 11, 2006 | 7.889 | 7.924 | 7.873 | 7.915 | 102,634 | +0.03(+0.43%) |
Jan 10, 2006 | 7.892 | 7.892 | 7.823 | 7.881 | 195,116 | +0.00(+0.03%) |
Jan 09, 2006 | 7.843 | 7.891 | 7.843 | 7.879 | 145,008 | +0.05(+0.65%) |
Jan 06, 2006 | 7.818 | 7.837 | 7.756 | 7.827 | 311,428 | +0.10(+1.31%) |
Jan 05, 2006 | 7.700 | 7.737 | 7.698 | 7.726 | 188,052 | +0.04(+0.47%) |
Jan 04, 2006 | 7.633 | 7.698 | 7.633 | 7.690 | 146,187 | +0.08(+1.03%) |
Jan 03, 2006 | 7.527 | 7.638 | 7.428 | 7.611 | 632,141 | +0.12(+1.59%) |
Dec 30, 2005 | 7.526 | 7.526 | 7.473 | 7.492 | 234,739 | -0.04(-0.59%) |
Dec 29, 2005 | 7.594 | 7.594 | 7.528 | 7.536 | 161,518 | -0.06(-0.77%) |
Dec 28, 2005 | 7.567 | 7.595 | 7.562 | 7.595 | 138,741 | +0.02(+0.32%) |
Dec 27, 2005 | 7.689 | 7.689 | 7.562 | 7.571 | 650,929 | -0.07(-0.92%) |
Dec 23, 2005 | 7.648 | 7.648 | 7.629 | 7.641 | 49,449 | +0.01(+0.16%) |
Dec 22, 2005 | 7.595 | 7.637 | 7.584 | 7.629 | 186,144 | +0.05(+0.68%) |
Dec 21, 2005 | 7.589 | 7.612 | 7.564 | 7.577 | 97,119 | +0.03(+0.42%) |
Dec 20, 2005 | 7.534 | 7.576 | 7.515 | 7.545 | 298,467 | -0.00(-0.02%) |
Dec 19, 2005 | 7.701 | 7.701 | 7.546 | 7.546 | 291,415 | -0.11(-1.38%) |
Dec 16, 2005 | 7.783 | 7.783 | 7.611 | 7.652 | 1,083,074 | -0.07(-0.86%) |
Dec 15, 2005 | 7.749 | 7.749 | 7.684 | 7.719 | 283,842 | -0.01(-0.18%) |
Dec 14, 2005 | 7.781 | 7.781 | 7.718 | 7.732 | 195,244 | -0.01(-0.09%) |
Dec 13, 2005 | 7.761 | 7.765 | 7.709 | 7.739 | 1,223,319 | +0.02(+0.24%) |
Dec 12, 2005 | 7.745 | 7.749 | 7.712 | 7.721 | 126,624 | +0.01(+0.07%) |
Dec 09, 2005 | 7.664 | 7.721 | 7.657 | 7.716 | 77,082 | +0.04(+0.53%) |
Dec 08, 2005 | 7.715 | 7.732 | 7.641 | 7.675 | 101,547 | -0.02(-0.27%) |
Dec 07, 2005 | 7.712 | 7.716 | 7.683 | 7.696 | 117,548 | -0.04(-0.49%) |
Dec 06, 2005 | 7.744 | 7.784 | 7.730 | 7.734 | 147,967 | +0.01(+0.13%) |
Dec 05, 2005 | 7.827 | 7.827 | 7.699 | 7.724 | 606,416 | -0.05(-0.65%) |
Dec 02, 2005 | 7.784 | 7.784 | 7.733 | 7.774 | 154,430 | +0.02(+0.26%) |
Dec 01, 2005 | 7.672 | 7.759 | 7.672 | 7.754 | 84,690 | +0.13(+1.68%) |
Nov 30, 2005 | 7.647 | 7.667 | 7.626 | 7.626 | 106,935 | -0.01(-0.07%) |
Nov 29, 2005 | 7.729 | 7.729 | 7.569 | 7.631 | 1,741,484 | -0.02(-0.27%) |
Nov 28, 2005 | 7.786 | 7.786 | 7.652 | 7.652 | 263,331 | -0.09(-1.12%) |
Nov 25, 2005 | 7.703 | 7.743 | 7.613 | 7.738 | 51,808 | +0.02(+0.21%) |
Nov 23, 2005 | 7.725 | 7.763 | 7.700 | 7.722 | 149,979 | +0.02(+0.28%) |
Nov 22, 2005 | 7.660 | 7.716 | 7.647 | 7.700 | 156,303 | +0.04(+0.46%) |
Nov 21, 2005 | 7.647 | 7.665 | 7.589 | 7.665 | 145,690 | +0.04(+0.58%) |
Nov 18, 2005 | 7.624 | 7.638 | 7.587 | 7.621 | 430,041 | +0.04(+0.48%) |
Nov 17, 2005 | 7.503 | 7.584 | 7.503 | 7.584 | 225,235 | +0.11(+1.45%) |
Nov 16, 2005 | 7.499 | 7.499 | 7.447 | 7.476 | 177,462 | +0.01(+0.07%) |
Nov 15, 2005 | 7.527 | 7.539 | 7.457 | 7.471 | 244,034 | -0.06(-0.74%) |
Nov 14, 2005 | 7.559 | 7.559 | 7.506 | 7.527 | 1,454,613 | -0.01(-0.07%) |
Nov 11, 2005 | 7.533 | 7.541 | 7.517 | 7.532 | 80,574 | +0.03(+0.37%) |
Nov 10, 2005 | 7.439 | 7.504 | 7.395 | 7.504 | 292,004 | +0.07(+0.90%) |
Nov 09, 2005 | 7.481 | 7.481 | 7.401 | 7.437 | 810,378 | +0.01(+0.16%) |
Nov 08, 2005 | 7.467 | 7.467 | 7.402 | 7.425 | 126,266 | -0.01(-0.19%) |
Nov 07, 2005 | 7.438 | 7.456 | 7.405 | 7.439 | 340,448 | +0.03(+0.47%) |
Nov 04, 2005 | 7.411 | 7.417 | 7.369 | 7.405 | 217,743 | +0.02(+0.33%) |
Nov 03, 2005 | 7.413 | 7.414 | 7.360 | 7.380 | 325,198 | +0.06(+0.83%) |
Nov 02, 2005 | 7.219 | 7.324 | 7.219 | 7.320 | 457,049 | +0.10(+1.43%) |
Nov 01, 2005 | 7.203 | 7.242 | 7.198 | 7.217 | 228,160 | -0.02(-0.23%) |
Oct 31, 2005 | 7.122 | 7.259 | 7.122 | 7.233 | 397,240 | +0.10(+1.46%) |
Oct 28, 2005 | 7.087 | 7.131 | 7.067 | 7.130 | 90,679 | +0.07(+0.99%) |
Oct 27, 2005 | 7.120 | 7.129 | 7.057 | 7.059 | 161,865 | -0.11(-1.52%) |
Oct 26, 2005 | 7.174 | 7.245 | 7.162 | 7.168 | 77,383 | -0.03(-0.48%) |
Oct 25, 2005 | 7.222 | 7.227 | 7.162 | 7.203 | 326,401 | -0.01(-0.10%) |
Oct 24, 2005 | 7.178 | 7.239 | 7.127 | 7.210 | 399,228 | +0.10(+1.45%) |
Oct 21, 2005 | 7.087 | 7.138 | 7.087 | 7.107 | 291,519 | +0.05(+0.69%) |
Oct 20, 2005 | 7.193 | 7.195 | 7.038 | 7.059 | 806,794 | -0.08(-1.14%) |
Oct 19, 2005 | 6.988 | 7.140 | 6.976 | 7.140 | 460,067 | +0.12(+1.74%) |
Oct 18, 2005 | 7.078 | 7.078 | 7.018 | 7.018 | 106,738 | -0.05(-0.74%) |
Oct 17, 2005 | 7.027 | 7.070 | 7.013 | 7.070 | 110,068 | +0.03(+0.37%) |
Oct 14, 2005 | 7.032 | 7.051 | 6.968 | 7.044 | 511,609 | +0.06(+0.82%) |
Oct 13, 2005 | 6.917 | 6.994 | 6.912 | 6.987 | 506,233 | +0.04(+0.52%) |
Oct 12, 2005 | 6.996 | 7.042 | 6.940 | 6.950 | 813,823 | -0.08(-1.10%) |
Oct 11, 2005 | 7.118 | 7.118 | 7.021 | 7.027 | 397,043 | -0.07(-0.98%) |
Oct 10, 2005 | 7.144 | 7.144 | 7.092 | 7.097 | 641,876 | -0.04(-0.52%) |
Oct 07, 2005 | 7.122 | 7.150 | 7.122 | 7.135 | 482,601 | +0.02(+0.28%) |
Oct 06, 2005 | 7.202 | 7.205 | 7.061 | 7.115 | 1,138,328 | -0.07(-0.95%) |
Oct 05, 2005 | 7.290 | 7.290 | 7.183 | 7.183 | 161,888 | -0.12(-1.68%) |
Oct 04, 2005 | 7.393 | 7.399 | 7.306 | 7.306 | 706,125 | -0.05(-0.74%) |
Oct 03, 2005 | 7.387 | 7.387 | 7.349 | 7.360 | 244,208 | +0.02(+0.32%) |
Sep 30, 2005 | 7.348 | 7.348 | 7.302 | 7.337 | 103,085 | +0.03(+0.43%) |
Sep 29, 2005 | 7.222 | 7.310 | 7.204 | 7.306 | 498,244 | +0.08(+1.11%) |
Sep 28, 2005 | 7.238 | 7.261 | 7.201 | 7.226 | 55,901 | -0.00(-0.02%) |
Sep 27, 2005 | 7.219 | 7.251 | 7.209 | 7.227 | 134,810 | -0.00(-0.02%) |
Sep 26, 2005 | 7.300 | 7.300 | 7.209 | 7.229 | 218,703 | +0.01(+0.12%) |
Sep 23, 2005 | 7.220 | 7.243 | 7.171 | 7.220 | 406,744 | +0.01(+0.14%) |
Sep 22, 2005 | 7.210 | 7.211 | 7.139 | 7.210 | 210,251 | +0.02(+0.29%) |
Sep 21, 2005 | 7.237 | 7.244 | 7.186 | 7.189 | 248,590 | -0.09(-1.22%) |
Sep 20, 2005 | 7.346 | 7.382 | 7.257 | 7.278 | 452,158 | -0.05(-0.67%) |
Sep 19, 2005 | 7.342 | 7.373 | 7.306 | 7.328 | 564,701 | -0.04(-0.61%) |
Sep 16, 2005 | 7.318 | 7.373 | 7.318 | 7.373 | 179,913 | +0.05(+0.64%) |
Sep 15, 2005 | 7.336 | 7.337 | 7.321 | 7.326 | 93,835 | -0.03(-0.40%) |
Sep 14, 2005 | 7.465 | 7.465 | 7.354 | 7.355 | 215,049 | -0.08(-1.01%) |
Sep 13, 2005 | 7.422 | 7.457 | 7.409 | 7.431 | 305,231 | -0.02(-0.22%) |
Sep 12, 2005 | 7.438 | 7.468 | 7.431 | 7.447 | 68,862 | +0.01(+0.14%) |
Sep 09, 2005 | 7.406 | 7.438 | 7.398 | 7.437 | 343,616 | +0.04(+0.54%) |
Sep 08, 2005 | 7.392 | 7.428 | 7.381 | 7.397 | 364,647 | -0.03(-0.38%) |
Sep 07, 2005 | 7.443 | 7.443 | 7.373 | 7.425 | 239,433 | +0.03(+0.41%) |
Sep 06, 2005 | 7.313 | 7.395 | 7.313 | 7.395 | 468,229 | +0.09(+1.27%) |
Sep 02, 2005 | 7.364 | 7.364 | 7.303 | 7.303 | 360,994 | -0.04(-0.48%) |
Sep 01, 2005 | 7.367 | 7.367 | 7.316 | 7.338 | 258,429 | -0.01(-0.16%) |
Aug 31, 2005 | 7.241 | 7.350 | 7.241 | 7.350 | 122,890 | +0.08(+1.05%) |
Aug 30, 2005 | 7.264 | 7.274 | 7.239 | 7.274 | 389,228 | -0.02(-0.30%) |
Aug 29, 2005 | 7.252 | 7.305 | 7.187 | 7.296 | 269,135 | +0.05(+0.66%) |
Aug 26, 2005 | 7.317 | 7.317 | 7.229 | 7.248 | 676,376 | -0.04(-0.58%) |
Aug 25, 2005 | 7.257 | 7.304 | 7.245 | 7.290 | 1,013,183 | +0.02(+0.30%) |
Aug 24, 2005 | 7.281 | 7.352 | 7.264 | 7.269 | 194,573 | -0.04(-0.49%) |
Aug 23, 2005 | 7.348 | 7.348 | 7.274 | 7.304 | 177,161 | -0.00(-0.02%) |
Aug 22, 2005 | 7.311 | 7.343 | 7.271 | 7.306 | 494,602 | +0.01(+0.11%) |
Aug 19, 2005 | 7.296 | 7.315 | 7.267 | 7.298 | 50,039 | +0.00(+0.04%) |
Aug 18, 2005 | 7.303 | 7.323 | 7.274 | 7.296 | 787,185 | -0.03(-0.42%) |
Aug 17, 2005 | 7.274 | 7.349 | 7.274 | 7.327 | 167,368 | +0.04(+0.49%) |
Aug 16, 2005 | 7.374 | 7.374 | 7.291 | 7.291 | 265,817 | -0.11(-1.48%) |
Aug 15, 2005 | 7.322 | 7.417 | 7.322 | 7.401 | 145,042 | +0.06(+0.82%) |
Aug 12, 2005 | 7.362 | 7.367 | 7.317 | 7.341 | 390,465 | -0.08(-1.07%) |
Aug 11, 2005 | 7.343 | 7.420 | 7.343 | 7.420 | 240,543 | +0.06(+0.86%) |
Aug 10, 2005 | 7.424 | 7.456 | 7.338 | 7.357 | 820,668 | -0.05(-0.63%) |
Aug 09, 2005 | 7.381 | 7.432 | 7.381 | 7.404 | 531,172 | +0.02(+0.33%) |
Aug 08, 2005 | 7.431 | 7.447 | 7.378 | 7.379 | 295,427 | -0.05(-0.65%) |
Aug 05, 2005 | 7.473 | 7.477 | 7.417 | 7.428 | 260,117 | -0.05(-0.65%) |
Aug 04, 2005 | 7.513 | 7.539 | 7.474 | 7.476 | 351,883 | -0.09(-1.21%) |
Aug 03, 2005 | 7.568 | 7.575 | 7.538 | 7.568 | 447,256 | +0.01(+0.11%) |
Aug 02, 2005 | 7.442 | 7.567 | 7.442 | 7.559 | 389,875 | +0.07(+0.92%) |
Aug 01, 2005 | 7.497 | 7.516 | 7.478 | 7.490 | 267,886 | +0.03(+0.43%) |
Jul 29, 2005 | 7.546 | 7.546 | 7.456 | 7.458 | 529,438 | -0.04(-0.58%) |
Jul 28, 2005 | 7.462 | 7.501 | 7.462 | 7.501 | 54,363 | +0.04(+0.56%) |
Jul 27, 2005 | 7.477 | 7.477 | 7.394 | 7.460 | 195,174 | +0.03(+0.44%) |
Jul 26, 2005 | 7.460 | 7.460 | 7.399 | 7.427 | 42,605 | +0.01(+0.09%) |
Jul 25, 2005 | 7.401 | 7.468 | 7.401 | 7.420 | 83,476 | -0.00(-0.04%) |
Jul 22, 2005 | 7.450 | 7.450 | 7.365 | 7.423 | 329,164 | -0.03(-0.37%) |
Jul 21, 2005 | 7.450 | 7.482 | 7.411 | 7.450 | 419,161 | -0.02(-0.21%) |
Jul 20, 2005 | 7.404 | 7.482 | 7.331 | 7.466 | 673,451 | +0.05(+0.64%) |
Jul 19, 2005 | 7.369 | 7.419 | 7.352 | 7.418 | 280,223 | +0.08(+1.08%) |
Jul 18, 2005 | 7.359 | 7.359 | 7.322 | 7.339 | 112,519 | -0.02(-0.22%) |
Jul 15, 2005 | 7.385 | 7.385 | 7.306 | 7.355 | 92,112 | +0.00(+0.06%) |
Jul 14, 2005 | 7.352 | 7.395 | 7.335 | 7.351 | 281,657 | +0.03(+0.44%) |
Jul 13, 2005 | 7.321 | 7.327 | 7.296 | 7.319 | 178,167 | +0.01(+0.07%) |
Jul 12, 2005 | 7.299 | 7.335 | 7.273 | 7.314 | 350,970 | +0.03(+0.44%) |
Jul 11, 2005 | 7.257 | 7.288 | 7.220 | 7.282 | 1,094,671 | +0.08(+1.15%) |
Jul 08, 2005 | 7.117 | 7.213 | 7.087 | 7.199 | 523,969 | +0.13(+1.79%) |
Jul 07, 2005 | 7.011 | 7.079 | 6.991 | 7.072 | 612,347 | +0.01(+0.13%) |
Jul 06, 2005 | 7.109 | 7.109 | 7.063 | 7.063 | 172,490 | -0.03(-0.40%) |
Jul 05, 2005 | 7.064 | 7.092 | 6.974 | 7.091 | 352,634 | +0.08(+1.10%) |
Jul 01, 2005 | 7.026 | 7.028 | 7.002 | 7.014 | 201,175 | +0.01(+0.09%) |
Jun 30, 2005 | 7.073 | 7.073 | 7.007 | 7.008 | 201,753 | -0.04(-0.63%) |
Jun 29, 2005 | 7.082 | 7.082 | 7.044 | 7.052 | 205,672 | -0.00(-0.06%) |
Jun 28, 2005 | 6.995 | 7.065 | 6.993 | 7.056 | 147,991 | +0.09(+1.27%) |
Jun 27, 2005 | 6.957 | 7.008 | 6.954 | 6.968 | 234,843 | -0.03(-0.46%) |
Jun 24, 2005 | 7.053 | 7.058 | 6.993 | 7.000 | 1,033,035 | -0.06(-0.85%) |
Jun 23, 2005 | 7.154 | 7.187 | 7.059 | 7.060 | 312,619 | -0.08(-1.05%) |
Jun 22, 2005 | 7.144 | 7.173 | 7.111 | 7.136 | 239,444 | +0.01(+0.17%) |
Jun 21, 2005 | 7.132 | 7.145 | 7.104 | 7.123 | 2,414,971 | +0.00(+0.04%) |
Jun 20, 2005 | 7.092 | 7.137 | 7.081 | 7.121 | 538,201 | -0.01(-0.10%) |
Jun 17, 2005 | 7.200 | 7.200 | 7.115 | 7.128 | 302,387 | -0.01(-0.12%) |
Jun 16, 2005 | 7.034 | 7.141 | 7.034 | 7.136 | 473,952 | +0.06(+0.81%) |
Jun 15, 2005 | 7.086 | 7.126 | 7.018 | 7.079 | 191,659 | +0.01(+0.11%) |
Jun 14, 2005 | 7.043 | 7.086 | 7.034 | 7.072 | 559,880 | -0.00(-0.02%) |
Jun 13, 2005 | 7.044 | 7.101 | 7.040 | 7.073 | 314,827 | +0.03(+0.37%) |
Jun 10, 2005 | 7.095 | 7.095 | 7.016 | 7.047 | 2,542,890 | -0.04(-0.57%) |
Jun 09, 2005 | 7.025 | 7.099 | 7.011 | 7.088 | 209,534 | +0.05(+0.71%) |
Jun 08, 2005 | 7.078 | 7.085 | 7.030 | 7.038 | 477,560 | -0.03(-0.38%) |
Jun 07, 2005 | 7.110 | 7.160 | 7.062 | 7.065 | 351,536 | -0.02(-0.22%) |
Jun 06, 2005 | 7.033 | 7.094 | 7.033 | 7.080 | 194,631 | +0.00(+0.00%) |
Jun 03, 2005 | 7.144 | 7.163 | 7.066 | 7.080 | 781,300 | -0.07(-1.02%) |
Jun 02, 2005 | 7.095 | 7.162 | 7.095 | 7.153 | 168,964 | +0.05(+0.72%) |
Jun 01, 2005 | 7.103 | 7.163 | 7.092 | 7.102 | 402,050 | +0.03(+0.37%) |
May 31, 2005 | 7.096 | 7.096 | 7.059 | 7.076 | 292,918 | -0.00(-0.05%) |
May 27, 2005 | 7.066 | 7.096 | 7.059 | 7.079 | 79,464 | +0.00(+0.05%) |
May 26, 2005 | 7.049 | 7.078 | 7.044 | 7.076 | 238,612 | +0.07(+1.00%) |
May 25, 2005 | 7.040 | 7.040 | 6.976 | 7.006 | 107,362 | -0.01(-0.21%) |
May 24, 2005 | 7.031 | 7.031 | 7.003 | 7.021 | 729,549 | -0.00(-0.04%) |
May 23, 2005 | 7.002 | 7.046 | 6.995 | 7.023 | 390,916 | +0.04(+0.56%) |
May 20, 2005 | 6.988 | 6.988 | 6.950 | 6.984 | 1,127,749 | +0.01(+0.16%) |
May 19, 2005 | 6.950 | 6.979 | 6.941 | 6.973 | 1,437,837 | +0.04(+0.54%) |
May 18, 2005 | 6.918 | 6.948 | 6.861 | 6.936 | 431,255 | +0.09(+1.28%) |
May 17, 2005 | 6.810 | 6.848 | 6.766 | 6.848 | 220,946 | +0.04(+0.55%) |
May 16, 2005 | 6.726 | 6.811 | 6.726 | 6.811 | 34,500 | +0.06(+0.92%) |
May 13, 2005 | 6.688 | 6.774 | 6.688 | 6.749 | 293,820 | +0.05(+0.80%) |
May 12, 2005 | 6.745 | 6.918 | 6.681 | 6.696 | 485,514 | -0.03(-0.45%) |
May 11, 2005 | 6.710 | 6.726 | 6.653 | 6.726 | 187,405 | +0.02(+0.36%) |
May 10, 2005 | 6.722 | 6.722 | 6.684 | 6.701 | 180,421 | -0.05(-0.68%) |
May 09, 2005 | 6.746 | 6.750 | 6.698 | 6.747 | 175,681 | +0.04(+0.64%) |
May 06, 2005 | 6.764 | 6.764 | 6.693 | 6.704 | 818,228 | +0.01(+0.10%) |
May 05, 2005 | 6.725 | 6.740 | 6.665 | 6.697 | 180,167 | +0.01(+0.19%) |
May 04, 2005 | 6.546 | 6.699 | 6.546 | 6.684 | 447,175 | +0.10(+1.50%) |
May 03, 2005 | 6.567 | 6.628 | 6.567 | 6.585 | 112,288 | +0.04(+0.54%) |
May 02, 2005 | 6.577 | 6.591 | 6.550 | 6.550 | 73,105 | +0.01(+0.08%) |
Apr 29, 2005 | 6.470 | 6.554 | 6.444 | 6.545 | 126,867 | +0.06(+0.89%) |
Apr 28, 2005 | 6.557 | 6.569 | 6.487 | 6.487 | 191,752 | -0.09(-1.35%) |
Apr 27, 2005 | 6.544 | 6.598 | 6.525 | 6.576 | 893,056 | -0.00(-0.01%) |
Apr 26, 2005 | 6.610 | 6.668 | 6.577 | 6.577 | 218,518 | -0.06(-0.98%) |
Apr 25, 2005 | 6.627 | 6.649 | 6.621 | 6.642 | 1,226,487 | +0.04(+0.62%) |
Apr 22, 2005 | 6.660 | 6.660 | 6.554 | 6.601 | 512,442 | -0.07(-1.06%) |
Apr 21, 2005 | 6.552 | 6.693 | 6.552 | 6.672 | 751,424 | +0.14(+2.10%) |
Apr 20, 2005 | 6.789 | 6.789 | 6.523 | 6.534 | 484,323 | -0.05(-0.75%) |
Apr 19, 2005 | 6.558 | 6.645 | 6.538 | 6.584 | 290,282 | +0.06(+0.93%) |
Apr 18, 2005 | 6.497 | 6.544 | 6.497 | 6.523 | 558,469 | +0.02(+0.25%) |
Apr 15, 2005 | 6.598 | 6.610 | 6.494 | 6.507 | 632,962 | -0.14(-2.16%) |
Apr 14, 2005 | 6.723 | 6.733 | 6.638 | 6.650 | 596,080 | -0.08(-1.20%) |
Apr 13, 2005 | 6.839 | 6.919 | 6.728 | 6.731 | 189,266 | -0.11(-1.62%) |
Apr 12, 2005 | 6.802 | 6.841 | 6.717 | 6.841 | 359,930 | +0.05(+0.79%) |
Apr 11, 2005 | 6.814 | 6.824 | 6.787 | 6.788 | 430,087 | -0.03(-0.47%) |
Apr 08, 2005 | 6.885 | 6.890 | 6.813 | 6.820 | 294,398 | -0.06(-0.82%) |
Apr 07, 2005 | 6.813 | 6.876 | 6.813 | 6.876 | 97,697 | +0.06(+0.93%) |
Apr 06, 2005 | 6.852 | 6.875 | 6.813 | 6.813 | 562,250 | -0.00(-0.01%) |
Apr 05, 2005 | 6.841 | 6.841 | 6.808 | 6.814 | 72,862 | +0.02(+0.33%) |
Apr 04, 2005 | 6.794 | 6.816 | 6.726 | 6.791 | 176,028 | +0.02(+0.32%) |
Apr 01, 2005 | 6.866 | 6.867 | 6.754 | 6.770 | 722,924 | -0.03(-0.51%) |
Mar 31, 2005 | 6.830 | 6.840 | 6.795 | 6.804 | 4,281,600 | -0.03(-0.49%) |
Mar 30, 2005 | 6.765 | 6.838 | 6.759 | 6.838 | 3,107,742 | +0.11(+1.64%) |
Mar 29, 2005 | 6.805 | 6.822 | 6.710 | 6.727 | 2,542,405 | -0.06(-0.95%) |
Mar 28, 2005 | 6.845 | 6.845 | 6.792 | 6.792 | 262,129 | -0.01(-0.10%) |
Mar 24, 2005 | 6.797 | 6.848 | 6.797 | 6.799 | 6,365,337 | +0.01(+0.22%) |
Mar 23, 2005 | 6.770 | 6.817 | 6.765 | 6.784 | 126,856 | +0.01(+0.09%) |
Mar 22, 2005 | 6.813 | 6.876 | 6.778 | 6.778 | 1,029,601 | -0.06(-0.88%) |
Mar 21, 2005 | 6.813 | 6.854 | 6.788 | 6.838 | 1,783,939 | +0.01(+0.12%) |
Mar 18, 2005 | 6.857 | 6.873 | 6.816 | 6.830 | 804,840 | -0.06(-0.89%) |
Mar 17, 2005 | 6.821 | 6.906 | 6.817 | 6.892 | 1,570,774 | +0.01(+0.19%) |
Mar 16, 2005 | 6.954 | 6.954 | 6.859 | 6.879 | 399,101 | -0.07(-0.95%) |
Mar 15, 2005 | 6.984 | 7.025 | 6.938 | 6.944 | 313,174 | -0.04(-0.53%) |
Mar 14, 2005 | 6.958 | 6.987 | 6.945 | 6.982 | 70,758 | +0.01(+0.17%) |
Mar 11, 2005 | 7.035 | 7.056 | 6.944 | 6.970 | 121,815 | -0.04(-0.60%) |
Mar 10, 2005 | 7.040 | 7.040 | 6.961 | 7.012 | 395,112 | -0.03(-0.41%) |
Mar 09, 2005 | 7.064 | 7.091 | 7.024 | 7.040 | 286,732 | -0.03(-0.39%) |
Mar 08, 2005 | 7.062 | 7.138 | 7.062 | 7.068 | 206,644 | -0.05(-0.75%) |
Mar 07, 2005 | 7.157 | 7.167 | 7.078 | 7.122 | 828,588 | +0.06(+0.82%) |
Mar 04, 2005 | 7.082 | 7.091 | 7.043 | 7.064 | 506,256 | +0.04(+0.62%) |
Mar 03, 2005 | 7.071 | 7.076 | 6.986 | 7.021 | 448,019 | -0.04(-0.59%) |
Mar 02, 2005 | 6.995 | 7.111 | 6.995 | 7.062 | 443,522 | +0.00(+0.04%) |