Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 8.233 | 8.239 | 8.166 | 8.178 | 473,578 | -0.07(-0.88%) |
Mar 30, 2006 | 8.245 | 8.287 | 8.214 | 8.251 | 777,585 | +0.02(+0.29%) |
Mar 29, 2006 | 8.196 | 8.251 | 8.160 | 8.227 | 1,134,212 | +0.07(+0.89%) |
Mar 28, 2006 | 8.239 | 8.251 | 8.154 | 8.154 | 499,640 | -0.06(-0.74%) |
Mar 27, 2006 | 8.202 | 8.245 | 8.202 | 8.214 | 1,167,697 | +0.04(+0.52%) |
Mar 24, 2006 | 8.136 | 8.190 | 8.136 | 8.172 | 1,089,345 | +0.01(+0.07%) |
Mar 23, 2006 | 8.124 | 8.166 | 8.111 | 8.166 | 902,124 | +0.05(+0.67%) |
Mar 22, 2006 | 8.057 | 8.111 | 8.033 | 8.111 | 816,843 | -0.03(-0.37%) |
Mar 21, 2006 | 8.166 | 8.196 | 8.093 | 8.142 | 2,109,740 | -0.02(-0.30%) |
Mar 20, 2006 | 8.160 | 8.172 | 8.142 | 8.166 | 357,946 | +0.02(+0.30%) |
Mar 17, 2006 | 8.154 | 8.166 | 8.118 | 8.142 | 1,042,828 | +0.02(+0.30%) |
Mar 16, 2006 | 8.111 | 8.142 | 8.105 | 8.117 | 1,001,590 | -0.01(-0.07%) |
Mar 15, 2006 | 8.075 | 8.124 | 8.063 | 8.124 | 791,276 | +0.04(+0.53%) |
Mar 14, 2006 | 7.948 | 8.081 | 7.948 | 8.081 | 4,482,579 | +0.07(+0.91%) |
Mar 13, 2006 | 7.978 | 8.014 | 7.978 | 8.008 | 795,730 | +0.02(+0.23%) |
Mar 10, 2006 | 7.942 | 8.014 | 7.911 | 7.990 | 590,034 | +0.08(+1.00%) |
Mar 09, 2006 | 7.936 | 7.972 | 7.911 | 7.911 | 2,039,635 | -0.05(-0.61%) |
Mar 08, 2006 | 7.863 | 7.960 | 7.845 | 7.960 | 2,079,389 | +0.10(+1.23%) |
Mar 07, 2006 | 7.930 | 7.954 | 7.851 | 7.863 | 2,712,311 | -0.20(-2.48%) |
Mar 06, 2006 | 8.111 | 8.124 | 8.021 | 8.063 | 1,154,336 | -0.04(-0.45%) |
Mar 03, 2006 | 8.124 | 8.172 | 8.087 | 8.099 | 2,708,847 | -0.05(-0.67%) |
Mar 02, 2006 | 8.136 | 8.166 | 8.099 | 8.154 | 646,613 | +0.05(+0.60%) |
Mar 01, 2006 | 8.063 | 8.148 | 8.057 | 8.105 | 589,044 | +0.05(+0.60%) |
Feb 28, 2006 | 8.166 | 8.087 | 8.021 | 8.057 | 1,382,300 | -0.11(-1.34%) |
Feb 27, 2006 | 8.124 | 8.178 | 8.124 | 8.166 | 3,919,267 | +0.05(+0.60%) |
Feb 24, 2006 | 8.063 | 8.124 | 8.057 | 8.117 | 1,098,582 | +0.04(+0.53%) |
Feb 23, 2006 | 8.099 | 8.105 | 8.051 | 8.075 | 866,494 | +0.10(+1.22%) |
Feb 22, 2006 | 7.942 | 8.033 | 7.942 | 7.978 | 1,463,127 | -0.01(-0.08%) |
Feb 21, 2006 | 8.027 | 8.027 | 7.954 | 7.984 | 1,050,251 | +0.07(+0.92%) |
Feb 17, 2006 | 7.905 | 7.942 | 7.887 | 7.911 | 411,556 | -0.05(-0.61%) |
Feb 16, 2006 | 7.948 | 7.966 | 7.911 | 7.960 | 727,769 | +0.03(+0.38%) |
Feb 15, 2006 | 7.887 | 7.948 | 7.881 | 7.930 | 669,541 | -0.05(-0.61%) |
Feb 14, 2006 | 7.887 | 7.984 | 7.857 | 7.978 | 1,392,527 | +0.20(+2.57%) |
Feb 13, 2006 | 7.881 | 7.881 | 7.760 | 7.778 | 1,673,771 | -0.12(-1.46%) |
Feb 10, 2006 | 7.911 | 7.923 | 7.827 | 7.893 | 1,417,765 | -0.05(-0.61%) |
Feb 09, 2006 | 7.851 | 7.972 | 7.851 | 7.942 | 907,897 | -0.02(-0.23%) |
Feb 08, 2006 | 7.899 | 7.966 | 7.857 | 7.960 | 2,052,501 | +0.07(+0.92%) |
Feb 07, 2006 | 7.936 | 7.966 | 7.881 | 7.887 | 747,234 | -0.05(-0.61%) |
Feb 06, 2006 | 7.960 | 7.984 | 7.911 | 7.936 | 1,095,613 | +0.03(+0.38%) |
Feb 03, 2006 | 7.887 | 7.923 | 7.833 | 7.905 | 1,362,341 | -0.05(-0.69%) |
Feb 02, 2006 | 8.002 | 8.033 | 7.917 | 7.960 | 2,495,728 | -0.12(-1.50%) |
Feb 01, 2006 | 8.087 | 8.099 | 8.021 | 8.081 | 5,110,883 | -0.05(-0.60%) |
Jan 31, 2006 | 8.451 | 8.451 | 8.093 | 8.130 | 1,889,693 | -0.05(-0.59%) |
Jan 30, 2006 | 8.184 | 8.196 | 8.136 | 8.178 | 2,239,228 | -0.01(-0.07%) |
Jan 27, 2006 | 8.105 | 8.233 | 8.087 | 8.184 | 2,101,162 | +0.17(+2.12%) |
Jan 26, 2006 | 8.002 | 8.039 | 8.002 | 8.014 | 1,561,108 | +0.04(+0.53%) |
Jan 25, 2006 | 8.027 | 8.033 | 7.972 | 7.972 | 1,160,109 | -0.04(-0.45%) |
Jan 24, 2006 | 7.948 | 8.008 | 7.948 | 8.008 | 1,390,383 | +0.07(+0.84%) |
Jan 23, 2006 | 7.893 | 7.942 | 7.881 | 7.942 | 818,988 | +0.04(+0.46%) |
Jan 20, 2006 | 8.051 | 8.051 | 7.881 | 7.905 | 1,203,492 | -0.18(-2.18%) |
Jan 19, 2006 | 8.057 | 8.081 | 8.021 | 8.081 | 2,244,506 | +0.10(+1.29%) |
Jan 18, 2006 | 7.851 | 7.978 | 7.851 | 7.978 | 2,151,308 | +0.00(+0.00%) |
Jan 17, 2006 | 7.899 | 7.984 | 7.881 | 7.978 | 1,482,756 | -0.12(-1.50%) |
Jan 13, 2006 | 8.063 | 8.105 | 8.051 | 8.099 | 1,944,458 | +0.08(+0.98%) |
Jan 12, 2006 | 8.093 | 8.093 | 8.002 | 8.021 | 1,673,771 | -0.05(-0.68%) |
Jan 11, 2006 | 8.057 | 8.087 | 8.021 | 8.075 | 2,604,432 | +0.03(+0.38%) |
Jan 10, 2006 | 8.075 | 8.093 | 8.002 | 8.045 | 2,336,879 | -0.01(-0.08%) |
Jan 09, 2006 | 8.051 | 8.069 | 8.027 | 8.051 | 3,212,776 | +0.12(+1.53%) |
Jan 06, 2006 | 7.954 | 7.966 | 7.881 | 7.930 | 2,086,812 | +0.10(+1.24%) |
Jan 05, 2006 | 7.869 | 7.917 | 7.833 | 7.833 | 957,053 | -0.04(-0.54%) |
Jan 04, 2006 | 7.827 | 7.875 | 7.808 | 7.875 | 2,213,660 | +0.12(+1.56%) |
Jan 03, 2006 | 7.675 | 7.784 | 7.657 | 7.754 | 2,186,113 | +0.10(+1.35%) |
Dec 30, 2005 | 7.669 | 7.669 | 7.596 | 7.651 | 1,107,490 | -0.08(-1.10%) |
Dec 29, 2005 | 7.772 | 7.778 | 7.717 | 7.736 | 608,014 | -0.04(-0.47%) |
Dec 28, 2005 | 7.772 | 7.772 | 7.736 | 7.772 | 1,009,673 | +0.00(+0.00%) |
Dec 27, 2005 | 7.820 | 7.833 | 7.736 | 7.772 | 492,217 | -0.04(-0.47%) |
Dec 23, 2005 | 7.820 | 7.881 | 7.760 | 7.808 | 375,761 | -0.18(-2.20%) |
Dec 22, 2005 | 8.014 | 8.014 | 7.966 | 7.984 | 601,251 | +0.01(+0.15%) |
Dec 21, 2005 | 7.972 | 8.014 | 7.960 | 7.972 | 1,179,409 | +0.02(+0.23%) |
Dec 20, 2005 | 7.899 | 7.960 | 7.899 | 7.954 | 642,984 | +0.03(+0.38%) |
Dec 19, 2005 | 7.875 | 7.966 | 7.905 | 7.923 | 1,380,980 | +0.05(+0.62%) |
Dec 16, 2005 | 7.905 | 7.905 | 7.851 | 7.875 | 393,741 | -0.04(-0.46%) |
Dec 15, 2005 | 7.905 | 7.923 | 7.863 | 7.911 | 603,230 | +0.04(+0.46%) |
Dec 14, 2005 | 7.869 | 7.893 | 7.845 | 7.875 | 1,178,749 | +0.01(+0.08%) |
Dec 13, 2005 | 7.857 | 7.881 | 7.808 | 7.869 | 678,284 | +0.00(+0.00%) |
Dec 12, 2005 | 7.839 | 7.881 | 7.839 | 7.869 | 751,028 | +0.04(+0.46%) |
Dec 09, 2005 | 7.802 | 7.851 | 7.790 | 7.833 | 408,421 | +0.02(+0.31%) |
Dec 08, 2005 | 7.808 | 7.820 | 7.772 | 7.808 | 456,588 | -0.04(-0.54%) |
Dec 07, 2005 | 7.881 | 7.887 | 7.820 | 7.851 | 523,063 | +0.00(+0.00%) |
Dec 06, 2005 | 7.827 | 7.881 | 7.827 | 7.851 | 558,528 | +0.00(+0.00%) |
Dec 05, 2005 | 7.875 | 7.911 | 7.839 | 7.851 | 557,044 | -0.05(-0.61%) |
Dec 02, 2005 | 7.869 | 7.911 | 7.869 | 7.899 | 705,006 | +0.00(+0.00%) |
Dec 01, 2005 | 7.881 | 7.917 | 7.851 | 7.899 | 632,097 | +0.09(+1.16%) |
Nov 30, 2005 | 7.820 | 7.845 | 7.790 | 7.808 | 839,772 | -0.07(-0.85%) |
Nov 29, 2005 | 7.911 | 7.911 | 7.833 | 7.875 | 737,666 | -0.01(-0.15%) |
Nov 28, 2005 | 7.911 | 7.917 | 7.857 | 7.887 | 1,190,461 | +0.00(+0.00%) |
Nov 25, 2005 | 7.936 | 7.936 | 7.881 | 7.887 | 312,749 | -0.02(-0.31%) |
Nov 23, 2005 | 7.863 | 7.923 | 7.839 | 7.911 | 891,402 | +0.14(+1.79%) |
Nov 22, 2005 | 7.730 | 7.778 | 7.705 | 7.772 | 703,851 | -0.01(-0.16%) |
Nov 21, 2005 | 7.742 | 7.790 | 7.717 | 7.784 | 435,474 | -0.01(-0.08%) |
Nov 18, 2005 | 7.802 | 7.802 | 7.736 | 7.790 | 760,760 | +0.04(+0.55%) |
Nov 17, 2005 | 7.608 | 7.754 | 7.608 | 7.748 | 611,148 | +0.08(+1.11%) |
Nov 16, 2005 | 7.651 | 7.711 | 7.614 | 7.663 | 507,228 | +0.02(+0.24%) |
Nov 15, 2005 | 7.626 | 7.681 | 7.590 | 7.645 | 676,139 | +0.01(+0.08%) |
Nov 14, 2005 | 7.693 | 7.778 | 7.633 | 7.639 | 546,817 | -0.12(-1.49%) |
Nov 11, 2005 | 7.796 | 7.820 | 7.578 | 7.754 | 403,473 | +0.07(+0.87%) |
Nov 10, 2005 | 7.651 | 7.711 | 7.614 | 7.687 | 440,752 | +0.04(+0.48%) |
Nov 09, 2005 | 7.675 | 7.681 | 7.620 | 7.651 | 604,385 | +0.05(+0.64%) |
Nov 08, 2005 | 7.578 | 7.620 | 7.572 | 7.602 | 397,040 | +0.00(+0.00%) |
Nov 07, 2005 | 7.584 | 7.626 | 7.578 | 7.602 | 626,653 | -0.11(-1.42%) |
Nov 04, 2005 | 7.760 | 7.778 | 7.651 | 7.711 | 467,804 | -0.05(-0.63%) |
Nov 03, 2005 | 7.796 | 7.820 | 7.748 | 7.760 | 796,554 | -0.02(-0.31%) |
Nov 02, 2005 | 7.730 | 7.796 | 7.725 | 7.784 | 804,472 | +0.05(+0.71%) |
Nov 01, 2005 | 7.742 | 7.742 | 7.699 | 7.730 | 771,976 | +0.07(+0.95%) |
Oct 31, 2005 | 7.633 | 7.669 | 7.626 | 7.657 | 769,997 | +0.08(+1.12%) |
Oct 28, 2005 | 7.475 | 7.578 | 7.457 | 7.572 | 749,213 | +0.10(+1.38%) |
Oct 27, 2005 | 7.548 | 7.584 | 7.469 | 7.469 | 337,162 | -0.15(-1.91%) |
Oct 26, 2005 | 7.639 | 7.663 | 7.590 | 7.614 | 301,367 | -0.01(-0.16%) |
Oct 25, 2005 | 7.675 | 7.699 | 7.590 | 7.626 | 865,339 | -0.06(-0.79%) |
Oct 24, 2005 | 7.645 | 7.730 | 7.578 | 7.687 | 2,058,110 | +0.04(+0.48%) |
Oct 21, 2005 | 7.669 | 7.681 | 7.602 | 7.651 | 819,978 | +0.13(+1.77%) |
Oct 20, 2005 | 7.657 | 7.663 | 7.511 | 7.517 | 912,186 | -0.18(-2.36%) |
Oct 19, 2005 | 7.633 | 7.717 | 7.566 | 7.699 | 1,752,618 | -0.01(-0.08%) |
Oct 18, 2005 | 7.730 | 7.754 | 7.699 | 7.705 | 712,429 | -0.02(-0.31%) |
Oct 17, 2005 | 7.754 | 7.772 | 7.717 | 7.730 | 610,488 | -0.06(-0.78%) |
Oct 14, 2005 | 7.736 | 7.790 | 7.723 | 7.790 | 996,642 | +0.02(+0.31%) |
Oct 13, 2005 | 7.723 | 7.766 | 7.396 | 7.766 | 1,097,427 | +0.05(+0.63%) |
Oct 12, 2005 | 7.742 | 7.881 | 7.711 | 7.717 | 2,971,451 | -0.18(-2.30%) |
Oct 11, 2005 | 7.917 | 7.930 | 7.881 | 7.899 | 584,591 | +0.01(+0.15%) |
Oct 10, 2005 | 7.887 | 7.911 | 7.851 | 7.887 | 720,181 | -0.02(-0.31%) |
Oct 07, 2005 | 7.851 | 7.911 | 7.845 | 7.911 | 568,095 | +0.14(+1.79%) |
Oct 06, 2005 | 7.911 | 7.911 | 7.742 | 7.772 | 1,935,055 | -0.14(-1.76%) |
Oct 05, 2005 | 8.045 | 8.081 | 7.911 | 7.911 | 3,686,189 | -0.25(-3.05%) |
Oct 04, 2005 | 8.142 | 8.227 | 8.142 | 8.160 | 756,636 | +0.01(+0.07%) |
Oct 03, 2005 | 8.190 | 8.233 | 8.148 | 8.154 | 931,320 | -0.08(-0.96%) |
Sep 30, 2005 | 8.190 | 8.251 | 8.105 | 8.233 | 1,810,681 | -0.02(-0.29%) |
Sep 29, 2005 | 8.093 | 8.269 | 7.875 | 8.257 | 1,630,223 | +0.23(+2.87%) |
Sep 28, 2005 | 8.033 | 8.093 | 8.021 | 8.027 | 551,765 | -0.02(-0.23%) |
Sep 27, 2005 | 8.039 | 8.045 | 7.990 | 8.045 | 306,976 | +0.00(+0.00%) |
Sep 26, 2005 | 8.039 | 8.063 | 8.021 | 8.045 | 453,618 | +0.07(+0.91%) |
Sep 23, 2005 | 7.972 | 7.990 | 7.948 | 7.972 | 348,049 | -0.05(-0.60%) |
Sep 22, 2005 | 7.984 | 8.021 | 7.960 | 8.021 | 729,749 | +0.01(+0.15%) |
Sep 21, 2005 | 7.978 | 8.033 | 7.972 | 8.008 | 575,023 | +0.00(+0.00%) |
Sep 20, 2005 | 8.008 | 8.057 | 7.972 | 8.008 | 767,688 | +0.08(+1.07%) |
Sep 19, 2005 | 7.942 | 7.972 | 7.911 | 7.923 | 1,133,387 | -0.10(-1.21%) |
Sep 16, 2005 | 7.996 | 8.045 | 7.517 | 8.021 | 488,093 | +0.00(+0.00%) |
Sep 15, 2005 | 8.045 | 8.057 | 8.021 | 8.021 | 22,433 | -0.01(-0.15%) |
Sep 14, 2005 | 8.051 | 8.057 | 8.002 | 8.033 | 890,247 | +0.01(+0.08%) |
Sep 13, 2005 | 8.008 | 8.039 | 8.002 | 8.027 | 354,482 | -0.05(-0.68%) |
Sep 12, 2005 | 8.105 | 8.105 | 8.069 | 8.081 | 298,398 | -0.01(-0.15%) |
Sep 09, 2005 | 8.033 | 8.124 | 8.033 | 8.093 | 1,092,974 | +0.05(+0.68%) |
Sep 08, 2005 | 8.057 | 8.057 | 8.008 | 8.039 | 225,984 | -0.04(-0.45%) |
Sep 07, 2005 | 8.081 | 8.099 | 8.063 | 8.075 | 360,915 | -0.02(-0.22%) |
Sep 06, 2005 | 8.051 | 8.117 | 8.045 | 8.093 | 668,221 | -0.01(-0.07%) |
Sep 02, 2005 | 8.081 | 8.111 | 8.039 | 8.099 | 425,082 | +0.07(+0.91%) |
Sep 01, 2005 | 8.027 | 8.045 | 7.796 | 8.027 | 834,163 | +0.11(+1.38%) |
Aug 31, 2005 | 7.857 | 7.942 | 7.845 | 7.917 | 787,812 | +0.06(+0.77%) |
Aug 30, 2005 | 7.875 | 7.875 | 7.790 | 7.857 | 901,464 | +0.01(+0.08%) |
Aug 29, 2005 | 7.851 | 7.881 | 7.796 | 7.851 | 909,217 | +0.00(+0.00%) |
Aug 26, 2005 | 7.899 | 7.899 | 7.839 | 7.851 | 252,542 | +0.00(+0.00%) |
Aug 25, 2005 | 7.790 | 7.869 | 7.760 | 7.851 | 595,642 | +0.10(+1.33%) |
Aug 24, 2005 | 7.833 | 7.851 | 7.736 | 7.748 | 2,048,048 | -0.11(-1.39%) |
Aug 23, 2005 | 7.899 | 7.917 | 7.839 | 7.857 | 1,077,138 | -0.15(-1.82%) |
Aug 22, 2005 | 8.021 | 8.051 | 7.990 | 8.002 | 602,405 | +0.01(+0.15%) |
Aug 19, 2005 | 7.978 | 7.990 | 7.948 | 7.990 | 575,188 | +0.00(+0.00%) |
Aug 18, 2005 | 8.014 | 8.033 | 7.972 | 7.990 | 1,378,011 | -0.18(-2.15%) |
Aug 17, 2005 | 8.124 | 8.196 | 8.124 | 8.166 | 381,864 | +0.10(+1.20%) |
Aug 16, 2005 | 8.136 | 8.142 | 8.039 | 8.069 | 443,061 | -0.06(-0.75%) |
Aug 15, 2005 | 8.148 | 8.172 | 8.093 | 8.130 | 754,327 | +0.04(+0.52%) |
Aug 12, 2005 | 8.136 | 8.136 | 8.039 | 8.087 | 706,490 | -0.06(-0.74%) |
Aug 11, 2005 | 8.124 | 8.160 | 8.087 | 8.148 | 810,740 | +0.05(+0.67%) |
Aug 10, 2005 | 8.124 | 8.154 | 8.039 | 8.093 | 742,120 | +0.05(+0.68%) |
Aug 09, 2005 | 8.027 | 8.069 | 8.002 | 8.039 | 468,299 | -0.01(-0.08%) |
Aug 08, 2005 | 8.051 | 8.075 | 8.027 | 8.045 | 362,730 | +0.08(+1.07%) |
Aug 05, 2005 | 7.475 | 8.063 | 7.475 | 7.960 | 882,659 | -0.12(-1.50%) |
Aug 04, 2005 | 8.142 | 8.142 | 8.081 | 8.081 | 587,230 | -0.08(-1.04%) |
Aug 03, 2005 | 8.136 | 8.178 | 8.117 | 8.166 | 893,051 | +0.02(+0.30%) |
Aug 02, 2005 | 8.099 | 8.178 | 8.063 | 8.142 | 578,817 | +0.09(+1.13%) |
Aug 01, 2005 | 8.002 | 8.075 | 8.002 | 8.051 | 563,147 | +0.06(+0.76%) |
Jul 29, 2005 | 8.027 | 8.033 | 7.978 | 7.990 | 676,964 | -0.04(-0.45%) |
Jul 28, 2005 | 7.972 | 8.057 | 7.972 | 8.027 | 1,038,539 | +0.00(+0.00%) |
Jul 27, 2005 | 7.984 | 8.027 | 7.954 | 8.027 | 1,082,417 | +0.11(+1.38%) |
Jul 26, 2005 | 7.948 | 7.960 | 7.911 | 7.917 | 419,968 | -0.02(-0.31%) |
Jul 25, 2005 | 7.972 | 8.014 | 7.942 | 7.942 | 878,701 | -0.07(-0.91%) |
Jul 22, 2005 | 8.008 | 8.057 | 7.960 | 8.014 | 997,961 | +0.00(+0.00%) |
Jul 21, 2005 | 7.893 | 8.087 | 7.827 | 8.014 | 5,042,098 | +0.12(+1.46%) |
Jul 20, 2005 | 7.881 | 7.936 | 7.851 | 7.899 | 796,389 | +0.04(+0.46%) |
Jul 19, 2005 | 7.869 | 7.899 | 7.839 | 7.863 | 858,082 | +0.01(+0.15%) |
Jul 18, 2005 | 7.851 | 7.881 | 7.833 | 7.851 | 955,898 | +0.07(+0.86%) |
Jul 15, 2005 | 7.790 | 7.808 | 7.760 | 7.784 | 1,756,742 | +0.02(+0.31%) |
Jul 14, 2005 | 7.760 | 7.820 | 7.748 | 7.760 | 1,070,540 | +0.08(+1.11%) |
Jul 13, 2005 | 7.651 | 7.687 | 7.639 | 7.675 | 524,878 | +0.09(+1.20%) |
Jul 12, 2005 | 7.608 | 7.620 | 7.578 | 7.584 | 547,311 | -0.02(-0.24%) |
Jul 11, 2005 | 7.536 | 7.608 | 7.536 | 7.602 | 363,719 | +0.07(+0.89%) |
Jul 08, 2005 | 7.457 | 7.536 | 7.426 | 7.536 | 530,981 | +0.04(+0.57%) |
Jul 07, 2005 | 7.432 | 7.493 | 7.378 | 7.493 | 749,708 | +0.01(+0.16%) |
Jul 06, 2005 | 7.542 | 7.560 | 7.481 | 7.481 | 359,596 | -0.08(-1.04%) |
Jul 05, 2005 | 7.511 | 7.626 | 7.493 | 7.560 | 619,066 | +0.04(+0.56%) |
Jul 01, 2005 | 7.548 | 7.560 | 7.517 | 7.517 | 185,901 | -0.01(-0.16%) |
Jun 30, 2005 | 7.566 | 7.572 | 7.523 | 7.529 | 432,505 | -0.02(-0.32%) |
Jun 29, 2005 | 7.566 | 7.596 | 7.542 | 7.554 | 434,484 | -0.01(-0.16%) |
Jun 28, 2005 | 7.560 | 7.620 | 7.529 | 7.566 | 1,187,491 | +0.05(+0.65%) |
Jun 27, 2005 | 7.499 | 7.578 | 7.439 | 7.517 | 726,120 | +0.05(+0.65%) |
Jun 24, 2005 | 7.505 | 7.511 | 7.451 | 7.469 | 681,912 | +0.02(+0.33%) |
Jun 23, 2005 | 7.481 | 7.511 | 7.432 | 7.445 | 743,605 | -0.04(-0.57%) |
Jun 22, 2005 | 7.481 | 7.523 | 7.463 | 7.487 | 987,899 | +0.10(+1.31%) |
Jun 21, 2005 | 7.378 | 7.426 | 7.378 | 7.390 | 665,252 | -0.01(-0.08%) |
Jun 20, 2005 | 7.396 | 7.426 | 7.360 | 7.396 | 699,727 | -0.05(-0.73%) |
Jun 17, 2005 | 7.390 | 7.451 | 7.360 | 7.451 | 1,047,447 | +0.15(+2.08%) |
Jun 16, 2005 | 7.323 | 7.335 | 7.287 | 7.299 | 755,646 | -0.02(-0.25%) |
Jun 15, 2005 | 7.348 | 7.366 | 7.293 | 7.317 | 719,357 | -0.04(-0.58%) |
Jun 14, 2005 | 7.342 | 7.366 | 7.329 | 7.360 | 278,274 | +0.02(+0.25%) |
Jun 13, 2005 | 7.366 | 7.366 | 7.323 | 7.342 | 1,288,442 | +0.02(+0.25%) |
Jun 10, 2005 | 7.311 | 7.354 | 7.311 | 7.323 | 146,642 | -0.02(-0.33%) |
Jun 09, 2005 | 7.342 | 7.354 | 7.305 | 7.348 | 348,379 | +0.05(+0.66%) |
Jun 08, 2005 | 7.323 | 7.329 | 7.287 | 7.299 | 289,656 | +0.01(+0.08%) |
Jun 07, 2005 | 7.275 | 7.329 | 7.275 | 7.293 | 593,663 | +0.01(+0.17%) |
Jun 06, 2005 | 7.311 | 7.311 | 7.263 | 7.281 | 886,453 | +0.04(+0.59%) |
Jun 03, 2005 | 7.257 | 7.299 | 7.226 | 7.238 | 950,455 | -0.07(-0.91%) |
Jun 02, 2005 | 7.293 | 7.311 | 7.251 | 7.305 | 805,792 | -0.06(-0.82%) |
Jun 01, 2005 | 7.305 | 7.384 | 7.287 | 7.366 | 1,197,718 | +0.06(+0.83%) |
May 31, 2005 | 7.323 | 7.323 | 7.232 | 7.305 | 605,869 | +0.05(+0.67%) |
May 27, 2005 | 7.245 | 7.269 | 7.226 | 7.257 | 398,359 | +0.07(+0.93%) |
May 26, 2005 | 7.226 | 7.226 | 7.160 | 7.190 | 1,917,900 | +0.02(+0.34%) |
May 25, 2005 | 7.190 | 7.190 | 7.117 | 7.166 | 877,876 | -0.06(-0.84%) |
May 24, 2005 | 7.202 | 7.232 | 7.196 | 7.226 | 280,418 | -0.01(-0.08%) |
May 23, 2005 | 7.208 | 7.232 | 7.172 | 7.232 | 503,104 | +0.01(+0.17%) |
May 20, 2005 | 7.214 | 7.220 | 7.172 | 7.220 | 272,666 | +0.00(+0.00%) |
May 19, 2005 | 7.251 | 7.251 | 7.196 | 7.220 | 808,266 | -0.05(-0.75%) |
May 18, 2005 | 7.245 | 7.293 | 7.232 | 7.275 | 643,314 | +0.01(+0.08%) |
May 17, 2005 | 7.184 | 7.269 | 7.160 | 7.269 | 466,155 | -0.04(-0.50%) |
May 16, 2005 | 7.287 | 7.323 | 7.251 | 7.305 | 565,126 | +0.06(+0.84%) |
May 13, 2005 | 7.269 | 7.317 | 7.214 | 7.245 | 588,879 | -0.01(-0.17%) |
May 12, 2005 | 7.323 | 7.354 | 7.251 | 7.257 | 461,536 | -0.07(-0.91%) |
May 11, 2005 | 7.293 | 7.335 | 7.275 | 7.323 | 520,259 | +0.02(+0.25%) |
May 10, 2005 | 7.378 | 7.378 | 7.275 | 7.305 | 421,783 | -0.10(-1.31%) |
May 09, 2005 | 7.432 | 7.432 | 7.360 | 7.402 | 803,317 | +0.04(+0.49%) |
May 06, 2005 | 7.402 | 7.402 | 7.354 | 7.366 | 528,507 | -0.02(-0.25%) |
May 05, 2005 | 7.420 | 7.426 | 7.372 | 7.384 | 817,668 | +0.01(+0.08%) |
May 04, 2005 | 7.342 | 7.396 | 7.287 | 7.378 | 1,133,387 | +0.13(+1.76%) |
May 03, 2005 | 7.275 | 7.329 | 7.245 | 7.251 | 1,052,560 | -0.10(-1.32%) |
May 02, 2005 | 7.329 | 7.354 | 7.311 | 7.348 | 688,840 | +0.04(+0.58%) |
Apr 29, 2005 | 7.263 | 7.335 | 7.214 | 7.305 | 1,237,637 | +0.12(+1.69%) |
Apr 28, 2005 | 7.226 | 7.238 | 7.184 | 7.184 | 215,592 | -0.04(-0.50%) |
Apr 27, 2005 | 7.190 | 7.238 | 7.160 | 7.220 | 5,006,798 | +0.02(+0.25%) |
Apr 26, 2005 | 7.238 | 7.269 | 7.184 | 7.202 | 1,009,838 | +0.04(+0.59%) |
Apr 25, 2005 | 7.178 | 7.208 | 7.154 | 7.160 | 498,815 | +0.07(+1.03%) |
Apr 22, 2005 | 7.166 | 7.178 | 7.069 | 7.087 | 648,757 | -0.06(-0.85%) |
Apr 21, 2005 | 7.135 | 7.154 | 7.075 | 7.148 | 448,340 | +0.22(+3.15%) |
Apr 20, 2005 | 7.051 | 7.051 | 6.929 | 6.929 | 282,398 | -0.12(-1.64%) |
Apr 19, 2005 | 6.996 | 7.057 | 6.990 | 7.044 | 585,745 | +0.07(+1.04%) |
Apr 18, 2005 | 6.960 | 7.020 | 6.923 | 6.972 | 719,192 | -0.04(-0.52%) |
Apr 15, 2005 | 7.057 | 7.141 | 7.008 | 7.008 | 871,113 | -0.08(-1.20%) |
Apr 14, 2005 | 7.214 | 7.214 | 7.081 | 7.093 | 862,865 | -0.01(-0.17%) |
Apr 13, 2005 | 7.160 | 7.178 | 7.087 | 7.105 | 373,122 | -0.01(-0.17%) |
Apr 12, 2005 | 7.069 | 7.154 | 7.038 | 7.117 | 774,121 | +0.04(+0.60%) |
Apr 11, 2005 | 7.063 | 7.105 | 7.057 | 7.075 | 831,029 | +0.01(+0.09%) |
Apr 08, 2005 | 7.099 | 7.117 | 7.063 | 7.069 | 2,520,471 | -0.04(-0.51%) |
Apr 07, 2005 | 7.081 | 7.117 | 7.051 | 7.105 | 282,893 | +0.05(+0.77%) |
Apr 06, 2005 | 7.051 | 7.087 | 7.032 | 7.051 | 314,069 | -0.02(-0.34%) |
Apr 05, 2005 | 7.057 | 7.075 | 7.038 | 7.075 | 365,534 | +0.04(+0.60%) |
Apr 04, 2005 | 7.057 | 7.057 | 7.002 | 7.032 | 1,060,973 | +0.10(+1.40%) |