Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.995 | 7.012 | 6.973 | 7.003 | 25,675 | +0.03(+0.37%) |
Apr 27, 2006 | 6.943 | 6.991 | 6.943 | 6.978 | 31,921 | -0.00(-0.06%) |
Apr 26, 2006 | 6.969 | 6.991 | 6.969 | 6.982 | 14,804 | -0.01(-0.19%) |
Apr 25, 2006 | 6.969 | 6.995 | 6.965 | 6.995 | 23,131 | +0.00(+0.00%) |
Apr 24, 2006 | 6.982 | 6.995 | 6.965 | 6.995 | 33,309 | +0.00(+0.06%) |
Apr 21, 2006 | 6.995 | 6.995 | 6.960 | 6.991 | 37,935 | -0.02(-0.31%) |
Apr 20, 2006 | 7.008 | 7.042 | 7.003 | 7.012 | 22,206 | +0.03(+0.37%) |
Apr 19, 2006 | 6.995 | 7.038 | 6.965 | 6.986 | 33,771 | -0.02(-0.31%) |
Apr 18, 2006 | 6.991 | 7.012 | 6.978 | 7.008 | 61,991 | +0.02(+0.25%) |
Apr 17, 2006 | 6.969 | 7.029 | 6.965 | 6.991 | 38,398 | -0.04(-0.55%) |
Apr 13, 2006 | 7.003 | 7.029 | 6.960 | 7.029 | 66,618 | +0.03(+0.37%) |
Apr 12, 2006 | 7.051 | 7.129 | 6.986 | 7.003 | 91,368 | -0.15(-2.11%) |
Apr 11, 2006 | 7.155 | 7.155 | 7.108 | 7.155 | 48,807 | +0.00(+0.00%) |
Apr 10, 2006 | 7.150 | 7.181 | 7.150 | 7.155 | 20,355 | +0.00(+0.06%) |
Apr 07, 2006 | 7.176 | 7.220 | 7.150 | 7.150 | 45,337 | -0.01(-0.18%) |
Apr 06, 2006 | 7.129 | 7.172 | 7.129 | 7.163 | 36,778 | +0.01(+0.18%) |
Apr 05, 2006 | 7.150 | 7.152 | 7.112 | 7.150 | 22,668 | +0.00(+0.00%) |
Apr 04, 2006 | 7.153 | 7.155 | 7.133 | 7.150 | 31,921 | +0.01(+0.12%) |
Apr 03, 2006 | 7.107 | 7.159 | 7.107 | 7.142 | 28,914 | +0.02(+0.24%) |
Mar 31, 2006 | 7.129 | 7.150 | 7.099 | 7.125 | 53,433 | -0.03(-0.36%) |
Mar 30, 2006 | 7.133 | 7.150 | 7.125 | 7.150 | 21,512 | +0.02(+0.24%) |
Mar 29, 2006 | 7.090 | 7.155 | 7.090 | 7.133 | 27,294 | +0.04(+0.61%) |
Mar 28, 2006 | 7.068 | 7.112 | 7.068 | 7.090 | 35,159 | -0.00(-0.06%) |
Mar 27, 2006 | 7.107 | 7.129 | 7.068 | 7.094 | 40,479 | +0.00(+0.00%) |
Mar 24, 2006 | 7.090 | 7.120 | 7.090 | 7.094 | 31,689 | -0.02(-0.24%) |
Mar 23, 2006 | 7.068 | 7.120 | 7.065 | 7.112 | 65,461 | +0.06(+0.80%) |
Mar 22, 2006 | 7.051 | 7.068 | 7.051 | 7.055 | 28,451 | -0.01(-0.18%) |
Mar 21, 2006 | 7.055 | 7.090 | 7.055 | 7.068 | 39,785 | -0.02(-0.24%) |
Mar 20, 2006 | 7.060 | 7.090 | 7.055 | 7.086 | 28,682 | +0.02(+0.24%) |
Mar 17, 2006 | 7.038 | 7.073 | 7.038 | 7.068 | 16,654 | +0.00(+0.06%) |
Mar 16, 2006 | 7.021 | 7.099 | 7.021 | 7.064 | 74,482 | +0.05(+0.68%) |
Mar 15, 2006 | 6.986 | 7.060 | 6.980 | 7.016 | 39,785 | +0.01(+0.12%) |
Mar 14, 2006 | 7.034 | 7.047 | 7.008 | 7.008 | 57,134 | -0.02(-0.31%) |
Mar 13, 2006 | 7.016 | 7.060 | 7.016 | 7.029 | 57,365 | -0.05(-0.67%) |
Mar 10, 2006 | 7.055 | 7.090 | 7.047 | 7.077 | 38,860 | -0.02(-0.30%) |
Mar 09, 2006 | 7.068 | 7.116 | 7.060 | 7.099 | 29,376 | +0.02(+0.31%) |
Mar 08, 2006 | 7.047 | 7.133 | 7.047 | 7.077 | 70,550 | +0.00(+0.00%) |
Mar 07, 2006 | 7.081 | 7.086 | 7.042 | 7.077 | 33,077 | +0.00(+0.06%) |
Mar 06, 2006 | 7.060 | 7.086 | 7.047 | 7.073 | 21,512 | +0.01(+0.18%) |
Mar 03, 2006 | 7.068 | 7.090 | 7.055 | 7.060 | 34,234 | -0.03(-0.43%) |
Mar 02, 2006 | 7.060 | 7.090 | 7.047 | 7.090 | 37,472 | +0.00(+0.06%) |
Mar 01, 2006 | 7.029 | 7.086 | 7.029 | 7.086 | 41,405 | +0.01(+0.18%) |
Feb 28, 2006 | 7.042 | 7.081 | 7.060 | 7.073 | 68,237 | +0.03(+0.43%) |
Feb 27, 2006 | 7.081 | 7.081 | 7.042 | 7.042 | 23,825 | -0.00(-0.06%) |
Feb 24, 2006 | 7.051 | 7.060 | 7.021 | 7.047 | 32,615 | +0.00(+0.00%) |
Feb 23, 2006 | 6.965 | 7.047 | 6.965 | 7.047 | 157,755 | +0.08(+1.12%) |
Feb 22, 2006 | 6.965 | 6.982 | 6.965 | 6.969 | 34,697 | -0.01(-0.12%) |
Feb 21, 2006 | 6.978 | 6.978 | 6.965 | 6.978 | 36,778 | +0.00(+0.00%) |
Feb 17, 2006 | 6.969 | 6.990 | 6.965 | 6.978 | 30,764 | +0.01(+0.19%) |
Feb 16, 2006 | 7.003 | 7.003 | 6.965 | 6.965 | 52,508 | -0.02(-0.31%) |
Feb 15, 2006 | 7.055 | 7.060 | 6.982 | 6.986 | 62,917 | -0.05(-0.68%) |
Feb 14, 2006 | 7.060 | 7.073 | 7.034 | 7.034 | 51,814 | -0.06(-0.85%) |
Feb 13, 2006 | 7.090 | 7.112 | 7.090 | 7.094 | 15,729 | +0.01(+0.12%) |
Feb 10, 2006 | 7.103 | 7.116 | 7.038 | 7.086 | 43,949 | -0.03(-0.43%) |
Feb 09, 2006 | 7.021 | 7.116 | 7.021 | 7.116 | 58,290 | +0.06(+0.92%) |
Feb 08, 2006 | 7.051 | 7.055 | 7.003 | 7.051 | 83,272 | +0.05(+0.74%) |
Feb 07, 2006 | 6.930 | 6.999 | 6.930 | 6.999 | 30,533 | +0.05(+0.68%) |
Feb 06, 2006 | 7.003 | 7.003 | 6.917 | 6.952 | 55,052 | -0.06(-0.86%) |
Feb 03, 2006 | 7.047 | 7.051 | 6.991 | 7.012 | 43,949 | -0.04(-0.61%) |
Feb 02, 2006 | 7.055 | 7.068 | 7.051 | 7.055 | 21,743 | -0.00(-0.06%) |
Feb 01, 2006 | 7.081 | 7.107 | 7.060 | 7.060 | 43,486 | -0.05(-0.73%) |
Jan 31, 2006 | 7.090 | 7.125 | 7.077 | 7.112 | 65,924 | +0.03(+0.37%) |
Jan 30, 2006 | 7.125 | 7.125 | 7.064 | 7.086 | 38,629 | -0.03(-0.43%) |
Jan 27, 2006 | 7.055 | 7.116 | 7.055 | 7.116 | 33,309 | +0.02(+0.24%) |
Jan 26, 2006 | 7.090 | 7.116 | 7.086 | 7.099 | 55,283 | +0.00(+0.06%) |
Jan 25, 2006 | 7.094 | 7.129 | 7.086 | 7.094 | 26,138 | -0.01(-0.12%) |
Jan 24, 2006 | 7.086 | 7.129 | 7.086 | 7.103 | 34,003 | +0.00(+0.06%) |
Jan 23, 2006 | 7.090 | 7.120 | 7.077 | 7.099 | 78,877 | -0.01(-0.18%) |
Jan 20, 2006 | 7.077 | 7.125 | 7.077 | 7.112 | 15,497 | +0.03(+0.49%) |
Jan 19, 2006 | 7.073 | 7.099 | 7.068 | 7.077 | 30,764 | -0.00(-0.06%) |
Jan 18, 2006 | 7.086 | 7.086 | 7.047 | 7.081 | 39,091 | +0.01(+0.12%) |
Jan 17, 2006 | 7.064 | 7.112 | 6.982 | 7.073 | 139,019 | -0.01(-0.12%) |
Jan 13, 2006 | 7.051 | 7.086 | 7.038 | 7.081 | 52,045 | -0.01(-0.12%) |
Jan 12, 2006 | 7.090 | 7.163 | 7.090 | 7.090 | 54,358 | -0.01(-0.18%) |
Jan 11, 2006 | 7.090 | 7.129 | 7.090 | 7.103 | 19,430 | -0.00(-0.06%) |
Jan 10, 2006 | 7.150 | 7.168 | 7.099 | 7.107 | 69,856 | -0.06(-0.90%) |
Jan 09, 2006 | 7.107 | 7.172 | 7.107 | 7.172 | 40,479 | +0.01(+0.18%) |
Jan 06, 2006 | 7.094 | 7.172 | 7.090 | 7.159 | 60,835 | +0.06(+0.91%) |
Jan 05, 2006 | 7.103 | 7.155 | 7.090 | 7.094 | 39,785 | -0.00(-0.06%) |
Jan 04, 2006 | 7.038 | 7.099 | 7.008 | 7.099 | 50,195 | +0.02(+0.24%) |
Jan 03, 2006 | 7.064 | 7.116 | 7.034 | 7.081 | 88,130 | -0.05(-0.67%) |
Dec 30, 2005 | 7.172 | 7.176 | 7.099 | 7.129 | 126,528 | -0.02(-0.30%) |
Dec 29, 2005 | 7.202 | 7.228 | 7.146 | 7.150 | 51,351 | -0.01(-0.12%) |
Dec 28, 2005 | 7.198 | 7.198 | 7.150 | 7.159 | 71,938 | -0.02(-0.30%) |
Dec 27, 2005 | 7.211 | 7.228 | 7.176 | 7.181 | 108,485 | -0.06(-0.84%) |
Dec 23, 2005 | 7.194 | 7.284 | 7.194 | 7.241 | 40,479 | +0.05(+0.66%) |
Dec 22, 2005 | 7.220 | 7.220 | 7.176 | 7.194 | 17,579 | -0.00(-0.06%) |
Dec 21, 2005 | 7.176 | 7.220 | 7.156 | 7.198 | 35,159 | +0.04(+0.54%) |
Dec 20, 2005 | 7.168 | 7.215 | 7.150 | 7.159 | 43,024 | -0.02(-0.30%) |
Dec 19, 2005 | 7.129 | 7.207 | 7.114 | 7.181 | 52,508 | +0.03(+0.42%) |
Dec 16, 2005 | 7.138 | 7.150 | 7.130 | 7.150 | 10,177 | -0.02(-0.30%) |
Dec 15, 2005 | 7.081 | 7.172 | 7.081 | 7.172 | 39,323 | +0.00(+0.06%) |
Dec 14, 2005 | 7.129 | 7.185 | 7.094 | 7.168 | 57,828 | -0.00(-0.06%) |
Dec 13, 2005 | 7.107 | 7.172 | 7.107 | 7.172 | 43,949 | +0.00(+0.06%) |
Dec 12, 2005 | 7.224 | 7.254 | 7.168 | 7.168 | 77,027 | -0.06(-0.78%) |
Dec 09, 2005 | 7.099 | 7.224 | 7.090 | 7.224 | 80,034 | +0.10(+1.33%) |
Dec 08, 2005 | 7.133 | 7.133 | 7.114 | 7.129 | 40,479 | +0.03(+0.49%) |
Dec 07, 2005 | 7.116 | 7.125 | 7.094 | 7.094 | 24,056 | -0.02(-0.30%) |
Dec 06, 2005 | 7.064 | 7.116 | 7.038 | 7.116 | 32,152 | +0.03(+0.49%) |
Dec 05, 2005 | 7.090 | 7.133 | 7.047 | 7.081 | 38,629 | -0.00(-0.06%) |
Dec 02, 2005 | 7.068 | 7.086 | 7.025 | 7.086 | 65,461 | +0.02(+0.31%) |
Dec 01, 2005 | 7.060 | 7.068 | 7.051 | 7.064 | 43,024 | -0.00(-0.06%) |
Nov 30, 2005 | 7.086 | 7.103 | 7.068 | 7.068 | 26,369 | -0.03(-0.49%) |
Nov 29, 2005 | 7.060 | 7.103 | 7.029 | 7.103 | 57,597 | +0.06(+0.80%) |
Nov 28, 2005 | 7.047 | 7.068 | 7.042 | 7.047 | 57,597 | +0.02(+0.31%) |
Nov 25, 2005 | 7.003 | 7.025 | 7.003 | 7.025 | 5,088 | +0.04(+0.62%) |
Nov 23, 2005 | 6.973 | 6.991 | 6.969 | 6.982 | 34,234 | +0.01(+0.12%) |
Nov 22, 2005 | 6.921 | 6.973 | 6.921 | 6.973 | 34,003 | +0.03(+0.50%) |
Nov 21, 2005 | 6.921 | 6.939 | 6.921 | 6.939 | 4,163 | +0.02(+0.25%) |
Nov 18, 2005 | 6.965 | 6.965 | 6.917 | 6.921 | 17,348 | +0.00(+0.06%) |
Nov 17, 2005 | 6.934 | 6.934 | 6.900 | 6.917 | 24,750 | +0.01(+0.19%) |
Nov 16, 2005 | 6.917 | 6.926 | 6.861 | 6.904 | 84,198 | +0.02(+0.31%) |
Nov 15, 2005 | 6.908 | 6.930 | 6.874 | 6.882 | 30,302 | +0.00(+0.00%) |
Nov 14, 2005 | 6.904 | 6.913 | 6.874 | 6.882 | 38,166 | -0.03(-0.50%) |
Nov 11, 2005 | 6.917 | 6.930 | 6.882 | 6.917 | 29,376 | +0.02(+0.25%) |
Nov 10, 2005 | 6.904 | 6.926 | 6.882 | 6.900 | 29,608 | -0.04(-0.56%) |
Nov 09, 2005 | 6.991 | 7.008 | 6.934 | 6.939 | 33,077 | -0.04(-0.56%) |
Nov 08, 2005 | 6.960 | 6.981 | 6.960 | 6.978 | 46,262 | +0.05(+0.69%) |
Nov 07, 2005 | 6.939 | 6.952 | 6.930 | 6.930 | 8,327 | -0.00(-0.06%) |
Nov 04, 2005 | 6.939 | 6.947 | 6.934 | 6.934 | 22,206 | +0.00(+0.00%) |
Nov 03, 2005 | 6.956 | 6.956 | 6.930 | 6.934 | 30,995 | -0.00(-0.06%) |
Nov 02, 2005 | 6.939 | 6.947 | 6.926 | 6.939 | 31,227 | +0.00(+0.00%) |
Nov 01, 2005 | 6.926 | 6.943 | 6.926 | 6.939 | 6,014 | +0.02(+0.25%) |
Oct 31, 2005 | 6.917 | 6.952 | 6.917 | 6.921 | 44,180 | -0.00(-0.06%) |
Oct 28, 2005 | 6.956 | 6.960 | 6.926 | 6.926 | 21,743 | +0.01(+0.19%) |
Oct 27, 2005 | 6.917 | 6.934 | 6.895 | 6.913 | 29,839 | +0.00(+0.00%) |
Oct 26, 2005 | 6.939 | 6.947 | 6.882 | 6.913 | 42,561 | -0.05(-0.68%) |
Oct 25, 2005 | 6.934 | 6.973 | 6.926 | 6.960 | 44,643 | +0.04(+0.56%) |
Oct 24, 2005 | 6.926 | 6.952 | 6.921 | 6.921 | 9,021 | -0.00(-0.06%) |
Oct 21, 2005 | 6.891 | 6.960 | 6.844 | 6.926 | 90,906 | +0.04(+0.56%) |
Oct 20, 2005 | 6.831 | 6.891 | 6.831 | 6.887 | 45,568 | +0.01(+0.19%) |
Oct 19, 2005 | 6.895 | 6.895 | 6.869 | 6.874 | 24,287 | -0.00(-0.06%) |
Oct 18, 2005 | 6.887 | 6.913 | 6.865 | 6.878 | 69,856 | -0.02(-0.31%) |
Oct 17, 2005 | 6.969 | 6.969 | 6.869 | 6.900 | 119,820 | -0.06(-0.81%) |
Oct 14, 2005 | 6.969 | 7.012 | 6.926 | 6.956 | 36,778 | +0.04(+0.63%) |
Oct 13, 2005 | 6.995 | 7.022 | 6.869 | 6.913 | 111,030 | -0.16(-2.20%) |
Oct 12, 2005 | 7.116 | 7.116 | 7.055 | 7.068 | 34,697 | -0.03(-0.37%) |
Oct 11, 2005 | 7.055 | 7.129 | 7.051 | 7.094 | 62,917 | -0.01(-0.15%) |
Oct 10, 2005 | 7.107 | 7.116 | 7.094 | 7.105 | 34,697 | -0.04(-0.52%) |
Oct 07, 2005 | 7.181 | 7.181 | 7.099 | 7.142 | 38,166 | -0.03(-0.48%) |
Oct 06, 2005 | 7.159 | 7.220 | 7.129 | 7.176 | 59,447 | +0.00(+0.06%) |
Oct 05, 2005 | 7.185 | 7.185 | 7.146 | 7.172 | 39,554 | -0.01(-0.18%) |
Oct 04, 2005 | 7.163 | 7.207 | 7.163 | 7.185 | 12,490 | +0.00(+0.00%) |
Oct 03, 2005 | 7.220 | 7.220 | 7.159 | 7.185 | 38,398 | -0.00(-0.06%) |
Sep 30, 2005 | 7.176 | 7.194 | 7.150 | 7.189 | 10,177 | +0.03(+0.48%) |
Sep 29, 2005 | 7.172 | 7.181 | 7.116 | 7.155 | 29,608 | -0.01(-0.18%) |
Sep 28, 2005 | 7.129 | 7.168 | 7.073 | 7.168 | 36,778 | +0.03(+0.48%) |
Sep 27, 2005 | 7.155 | 7.159 | 7.113 | 7.133 | 31,227 | -0.01(-0.18%) |
Sep 26, 2005 | 7.116 | 7.155 | 7.090 | 7.146 | 47,881 | +0.06(+0.79%) |
Sep 23, 2005 | 7.090 | 7.189 | 7.068 | 7.090 | 72,863 | -0.11(-1.50%) |
Sep 22, 2005 | 7.220 | 7.224 | 7.176 | 7.198 | 40,711 | -0.03(-0.36%) |
Sep 21, 2005 | 7.246 | 7.246 | 7.198 | 7.224 | 38,398 | -0.02(-0.30%) |
Sep 20, 2005 | 7.241 | 7.259 | 7.224 | 7.246 | 22,206 | +0.02(+0.24%) |
Sep 19, 2005 | 7.302 | 7.302 | 7.220 | 7.228 | 60,141 | -0.06(-0.77%) |
Sep 16, 2005 | 7.302 | 7.302 | 7.284 | 7.284 | 9,252 | -0.03(-0.41%) |
Sep 15, 2005 | 7.380 | 7.380 | 7.254 | 7.315 | 22,206 | -0.05(-0.70%) |
Sep 14, 2005 | 7.388 | 7.410 | 7.367 | 7.367 | 59,447 | -0.00(-0.06%) |
Sep 13, 2005 | 7.406 | 7.414 | 7.371 | 7.371 | 40,942 | -0.03(-0.47%) |
Sep 12, 2005 | 7.393 | 7.410 | 7.371 | 7.406 | 35,622 | -0.04(-0.58%) |
Sep 09, 2005 | 7.431 | 7.453 | 7.431 | 7.449 | 12,259 | +0.00(+0.00%) |
Sep 08, 2005 | 7.457 | 7.457 | 7.414 | 7.449 | 53,664 | +0.00(+0.00%) |
Sep 07, 2005 | 7.436 | 7.462 | 7.436 | 7.449 | 71,475 | +0.00(+0.06%) |
Sep 06, 2005 | 7.414 | 7.470 | 7.414 | 7.444 | 79,803 | +0.03(+0.41%) |
Sep 02, 2005 | 7.406 | 7.431 | 7.406 | 7.414 | 37,010 | +0.01(+0.18%) |
Sep 01, 2005 | 7.406 | 7.406 | 7.393 | 7.401 | 54,821 | -0.00(-0.06%) |
Aug 31, 2005 | 7.423 | 7.423 | 7.375 | 7.406 | 52,508 | -0.00(-0.06%) |
Aug 30, 2005 | 7.414 | 7.444 | 7.388 | 7.410 | 106,635 | +0.02(+0.23%) |
Aug 29, 2005 | 7.384 | 7.401 | 7.371 | 7.393 | 49,269 | +0.01(+0.18%) |
Aug 26, 2005 | 7.436 | 7.436 | 7.380 | 7.380 | 26,138 | -0.02(-0.29%) |
Aug 25, 2005 | 7.410 | 7.414 | 7.371 | 7.401 | 30,533 | +0.04(+0.53%) |
Aug 24, 2005 | 7.336 | 7.388 | 7.336 | 7.362 | 61,298 | +0.02(+0.29%) |
Aug 23, 2005 | 7.293 | 7.345 | 7.293 | 7.341 | 28,451 | +0.04(+0.53%) |
Aug 22, 2005 | 7.297 | 7.302 | 7.280 | 7.302 | 42,561 | +0.03(+0.36%) |
Aug 19, 2005 | 7.284 | 7.284 | 7.276 | 7.276 | 50,888 | -0.01(-0.12%) |
Aug 18, 2005 | 7.384 | 7.384 | 7.233 | 7.284 | 129,304 | -0.06(-0.77%) |
Aug 17, 2005 | 7.323 | 7.341 | 7.289 | 7.341 | 114,037 | +0.02(+0.24%) |
Aug 16, 2005 | 7.220 | 7.323 | 7.198 | 7.323 | 59,678 | +0.12(+1.62%) |
Aug 15, 2005 | 7.233 | 7.254 | 7.194 | 7.207 | 86,742 | -0.03(-0.36%) |
Aug 12, 2005 | 7.237 | 7.237 | 7.215 | 7.233 | 28,220 | -0.01(-0.12%) |
Aug 11, 2005 | 7.211 | 7.250 | 7.211 | 7.241 | 46,262 | -0.02(-0.24%) |
Aug 10, 2005 | 7.237 | 7.259 | 7.233 | 7.259 | 50,426 | +0.02(+0.30%) |
Aug 09, 2005 | 7.233 | 7.240 | 7.224 | 7.237 | 36,316 | +0.01(+0.12%) |
Aug 08, 2005 | 7.284 | 7.284 | 7.220 | 7.228 | 39,554 | -0.04(-0.54%) |
Aug 05, 2005 | 7.267 | 7.284 | 7.237 | 7.267 | 57,134 | -0.02(-0.30%) |
Aug 04, 2005 | 7.228 | 7.289 | 7.228 | 7.289 | 63,842 | +0.07(+1.02%) |
Aug 03, 2005 | 7.220 | 7.246 | 7.207 | 7.215 | 87,205 | -0.00(-0.06%) |
Aug 02, 2005 | 7.220 | 7.241 | 7.194 | 7.220 | 94,144 | +0.03(+0.48%) |
Aug 01, 2005 | 7.202 | 7.207 | 7.176 | 7.185 | 43,024 | +0.00(+0.06%) |
Jul 29, 2005 | 7.198 | 7.211 | 7.159 | 7.181 | 121,902 | -0.01(-0.18%) |
Jul 28, 2005 | 7.194 | 7.220 | 7.176 | 7.194 | 78,646 | +0.02(+0.30%) |
Jul 27, 2005 | 7.168 | 7.194 | 7.146 | 7.172 | 24,056 | +0.03(+0.36%) |
Jul 26, 2005 | 7.168 | 7.176 | 7.142 | 7.146 | 134,624 | -0.01(-0.18%) |
Jul 25, 2005 | 7.168 | 7.168 | 7.142 | 7.159 | 80,497 | -0.01(-0.12%) |
Jul 22, 2005 | 7.112 | 7.168 | 7.104 | 7.168 | 82,810 | +0.03(+0.36%) |
Jul 21, 2005 | 7.120 | 7.163 | 7.103 | 7.142 | 158,681 | -0.02(-0.24%) |
Jul 20, 2005 | 7.125 | 7.172 | 7.120 | 7.159 | 142,951 | +0.01(+0.18%) |
Jul 19, 2005 | 7.112 | 7.159 | 7.090 | 7.146 | 165,620 | +0.02(+0.30%) |
Jul 18, 2005 | 7.250 | 7.250 | 7.099 | 7.125 | 354,140 | -0.11(-1.49%) |
Jul 15, 2005 | 7.341 | 7.341 | 7.228 | 7.233 | 185,744 | -0.13(-1.82%) |
Jul 14, 2005 | 7.349 | 7.384 | 7.349 | 7.367 | 41,405 | +0.02(+0.29%) |
Jul 13, 2005 | 7.358 | 7.371 | 7.332 | 7.345 | 50,888 | -0.02(-0.23%) |
Jul 12, 2005 | 7.349 | 7.393 | 7.349 | 7.362 | 70,781 | -0.04(-0.58%) |
Jul 11, 2005 | 7.349 | 7.449 | 7.314 | 7.406 | 52,045 | +0.02(+0.23%) |
Jul 08, 2005 | 7.341 | 7.419 | 7.319 | 7.388 | 83,504 | +0.06(+0.83%) |
Jul 07, 2005 | 7.315 | 7.341 | 7.315 | 7.328 | 43,024 | +0.02(+0.24%) |
Jul 06, 2005 | 7.284 | 7.315 | 7.267 | 7.310 | 46,493 | +0.05(+0.71%) |
Jul 05, 2005 | 7.254 | 7.272 | 7.241 | 7.259 | 20,818 | +0.00(+0.00%) |
Jul 01, 2005 | 7.250 | 7.263 | 7.241 | 7.259 | 25,907 | +0.01(+0.18%) |
Jun 30, 2005 | 7.241 | 7.250 | 7.237 | 7.246 | 25,907 | +0.00(+0.00%) |
Jun 29, 2005 | 7.246 | 7.259 | 7.220 | 7.246 | 81,653 | +0.00(+0.06%) |
Jun 28, 2005 | 7.263 | 7.284 | 7.220 | 7.241 | 56,440 | -0.03(-0.36%) |
Jun 27, 2005 | 7.237 | 7.284 | 7.220 | 7.267 | 59,910 | +0.04(+0.60%) |
Jun 24, 2005 | 7.194 | 7.241 | 7.194 | 7.224 | 56,671 | +0.03(+0.36%) |
Jun 23, 2005 | 7.207 | 7.220 | 7.198 | 7.198 | 66,155 | -0.00(-0.06%) |
Jun 22, 2005 | 7.211 | 7.263 | 7.198 | 7.202 | 58,984 | -0.04(-0.60%) |
Jun 21, 2005 | 7.198 | 7.263 | 7.198 | 7.246 | 31,227 | +0.02(+0.30%) |
Jun 20, 2005 | 7.189 | 7.228 | 7.181 | 7.224 | 43,718 | +0.03(+0.36%) |
Jun 17, 2005 | 7.211 | 7.215 | 7.181 | 7.198 | 61,066 | -0.01(-0.18%) |
Jun 16, 2005 | 7.176 | 7.228 | 7.176 | 7.211 | 21,049 | +0.02(+0.30%) |
Jun 15, 2005 | 7.198 | 7.198 | 7.129 | 7.189 | 78,415 | +0.04(+0.54%) |
Jun 14, 2005 | 7.163 | 7.163 | 7.138 | 7.150 | 16,654 | -0.01(-0.18%) |
Jun 13, 2005 | 7.125 | 7.168 | 7.112 | 7.163 | 28,451 | +0.00(+0.06%) |
Jun 10, 2005 | 7.146 | 7.176 | 7.146 | 7.159 | 33,309 | -0.05(-0.66%) |
Jun 09, 2005 | 7.185 | 7.220 | 7.181 | 7.207 | 26,601 | +0.02(+0.24%) |
Jun 08, 2005 | 7.189 | 7.194 | 7.155 | 7.189 | 63,842 | +0.00(+0.00%) |
Jun 07, 2005 | 7.185 | 7.194 | 7.176 | 7.189 | 31,689 | +0.00(+0.06%) |
Jun 06, 2005 | 7.211 | 7.211 | 7.181 | 7.185 | 22,437 | -0.00(-0.06%) |
Jun 03, 2005 | 7.198 | 7.215 | 7.189 | 7.189 | 53,664 | -0.01(-0.12%) |
Jun 02, 2005 | 7.159 | 7.207 | 7.159 | 7.198 | 43,024 | +0.04(+0.60%) |
Jun 01, 2005 | 7.146 | 7.159 | 7.146 | 7.155 | 58,290 | +0.02(+0.30%) |
May 31, 2005 | 7.120 | 7.207 | 7.120 | 7.133 | 115,425 | +0.02(+0.24%) |
May 27, 2005 | 7.120 | 7.163 | 7.116 | 7.116 | 33,309 | -0.03(-0.42%) |
May 26, 2005 | 7.155 | 7.155 | 7.112 | 7.146 | 46,956 | +0.03(+0.43%) |
May 25, 2005 | 7.120 | 7.159 | 7.116 | 7.116 | 64,305 | -0.00(-0.06%) |
May 24, 2005 | 7.125 | 7.168 | 7.112 | 7.120 | 51,351 | +0.01(+0.18%) |
May 23, 2005 | 7.112 | 7.133 | 7.103 | 7.107 | 78,646 | -0.00(-0.06%) |
May 20, 2005 | 7.142 | 7.142 | 7.099 | 7.112 | 26,601 | -0.02(-0.30%) |
May 19, 2005 | 7.116 | 7.150 | 7.116 | 7.133 | 68,931 | +0.03(+0.36%) |
May 18, 2005 | 7.086 | 7.138 | 7.086 | 7.107 | 79,109 | +0.03(+0.37%) |
May 17, 2005 | 7.068 | 7.086 | 7.055 | 7.081 | 63,379 | +0.02(+0.24%) |
May 16, 2005 | 7.051 | 7.068 | 7.038 | 7.064 | 43,024 | +0.00(+0.00%) |
May 13, 2005 | 7.051 | 7.081 | 7.038 | 7.064 | 78,415 | +0.03(+0.49%) |
May 12, 2005 | 7.029 | 7.029 | 6.999 | 7.029 | 46,031 | -0.02(-0.25%) |
May 11, 2005 | 7.029 | 7.047 | 7.025 | 7.047 | 14,804 | +0.00(+0.00%) |
May 10, 2005 | 7.038 | 7.107 | 7.012 | 7.047 | 132,542 | +0.01(+0.18%) |
May 09, 2005 | 7.003 | 7.047 | 7.003 | 7.034 | 52,739 | +0.03(+0.43%) |
May 06, 2005 | 7.068 | 7.068 | 6.999 | 7.003 | 43,718 | -0.05(-0.74%) |
May 05, 2005 | 7.034 | 7.055 | 7.034 | 7.055 | 29,145 | +0.03(+0.43%) |
May 04, 2005 | 7.008 | 7.034 | 7.008 | 7.025 | 35,159 | +0.02(+0.25%) |
May 03, 2005 | 6.969 | 7.042 | 6.960 | 7.008 | 52,970 | +0.03(+0.37%) |