Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.162 | 8.213 | 8.162 | 8.187 | 8,182 | +0.04(+0.50%) |
Apr 27, 2006 | 8.085 | 8.167 | 8.085 | 8.146 | 7,792 | +0.06(+0.76%) |
Apr 26, 2006 | 8.085 | 8.213 | 8.059 | 8.085 | 43,832 | +0.05(+0.64%) |
Apr 25, 2006 | 7.977 | 8.033 | 7.977 | 8.033 | 10,130 | +0.08(+1.03%) |
Apr 24, 2006 | 7.915 | 7.952 | 7.915 | 7.951 | 6,818 | +0.02(+0.19%) |
Apr 21, 2006 | 7.977 | 7.982 | 7.890 | 7.936 | 15,000 | -0.06(-0.77%) |
Apr 20, 2006 | 8.008 | 8.013 | 7.905 | 7.997 | 50,066 | -0.04(-0.45%) |
Apr 19, 2006 | 8.146 | 8.162 | 7.931 | 8.033 | 32,923 | -0.11(-1.39%) |
Apr 18, 2006 | 8.136 | 8.151 | 8.008 | 8.146 | 31,754 | +0.02(+0.19%) |
Apr 17, 2006 | 8.033 | 8.131 | 8.000 | 8.131 | 8,571 | +0.10(+1.21%) |
Apr 13, 2006 | 8.141 | 8.198 | 8.028 | 8.033 | 9,740 | -0.11(-1.32%) |
Apr 12, 2006 | 8.162 | 8.198 | 8.131 | 8.141 | 14,805 | -0.02(-0.25%) |
Apr 11, 2006 | 8.141 | 8.162 | 8.136 | 8.162 | 6,234 | +0.02(+0.25%) |
Apr 10, 2006 | 8.234 | 8.234 | 8.141 | 8.141 | 54,157 | -0.04(-0.50%) |
Apr 07, 2006 | 8.264 | 8.264 | 8.162 | 8.182 | 6,234 | -0.12(-1.48%) |
Apr 06, 2006 | 8.162 | 8.305 | 8.162 | 8.305 | 14,805 | +0.11(+1.37%) |
Apr 05, 2006 | 8.187 | 8.223 | 8.162 | 8.193 | 3,117 | -0.03(-0.37%) |
Apr 04, 2006 | 8.316 | 8.444 | 8.136 | 8.223 | 30,585 | +0.14(+1.71%) |
Apr 03, 2006 | 8.162 | 8.213 | 8.080 | 8.085 | 8,182 | -0.01(-0.06%) |
Mar 31, 2006 | 8.115 | 8.115 | 8.059 | 8.090 | 8,766 | +0.03(+0.38%) |
Mar 30, 2006 | 8.136 | 8.136 | 8.033 | 8.059 | 20,455 | -0.10(-1.26%) |
Mar 29, 2006 | 8.192 | 8.213 | 8.085 | 8.162 | 34,481 | -0.02(-0.25%) |
Mar 28, 2006 | 8.054 | 8.239 | 7.956 | 8.182 | 57,664 | +0.13(+1.66%) |
Mar 27, 2006 | 8.162 | 8.213 | 8.033 | 8.049 | 41,105 | -0.07(-0.82%) |
Mar 24, 2006 | 8.162 | 8.162 | 8.115 | 8.115 | 7,792 | -0.08(-0.94%) |
Mar 23, 2006 | 8.182 | 8.228 | 8.162 | 8.192 | 24,351 | -0.04(-0.50%) |
Mar 22, 2006 | 8.264 | 8.269 | 8.234 | 8.234 | 16,364 | -0.03(-0.37%) |
Mar 21, 2006 | 8.352 | 8.362 | 8.264 | 8.264 | 28,053 | -0.12(-1.41%) |
Mar 20, 2006 | 8.346 | 8.382 | 8.346 | 8.382 | 8,376 | +0.04(+0.49%) |
Mar 17, 2006 | 8.341 | 8.367 | 8.321 | 8.341 | 10,519 | +0.03(+0.31%) |
Mar 16, 2006 | 8.295 | 8.316 | 8.234 | 8.316 | 35,066 | +0.03(+0.31%) |
Mar 15, 2006 | 8.280 | 8.311 | 8.249 | 8.290 | 15,000 | +0.01(+0.06%) |
Mar 14, 2006 | 8.444 | 8.449 | 8.264 | 8.285 | 29,806 | -0.16(-1.88%) |
Mar 13, 2006 | 8.567 | 8.567 | 8.444 | 8.444 | 24,156 | -0.16(-1.91%) |
Mar 10, 2006 | 8.613 | 8.649 | 8.608 | 8.608 | 9,351 | -0.02(-0.18%) |
Mar 09, 2006 | 8.696 | 8.696 | 8.624 | 8.624 | 10,325 | -0.03(-0.36%) |
Mar 08, 2006 | 8.598 | 8.670 | 8.598 | 8.654 | 9,156 | +0.06(+0.66%) |
Mar 07, 2006 | 8.598 | 8.599 | 8.598 | 8.598 | 15,195 | +0.00(+0.00%) |
Mar 06, 2006 | 8.598 | 8.608 | 8.598 | 8.598 | 5,844 | -0.02(-0.24%) |
Mar 03, 2006 | 8.598 | 8.619 | 8.547 | 8.619 | 40,715 | +0.03(+0.30%) |
Mar 02, 2006 | 8.649 | 8.649 | 8.521 | 8.593 | 15,585 | -0.01(-0.06%) |
Mar 01, 2006 | 8.634 | 8.701 | 8.598 | 8.598 | 24,156 | +0.09(+1.09%) |
Feb 28, 2006 | 8.521 | 8.591 | 8.506 | 8.506 | 9,156 | -0.02(-0.18%) |
Feb 27, 2006 | 8.495 | 8.598 | 8.495 | 8.521 | 16,753 | +0.05(+0.56%) |
Feb 24, 2006 | 8.572 | 8.572 | 8.474 | 8.474 | 9,351 | -0.08(-0.92%) |
Feb 23, 2006 | 8.495 | 8.726 | 8.480 | 8.552 | 61,366 | +0.08(+0.97%) |
Feb 22, 2006 | 8.418 | 8.541 | 8.406 | 8.470 | 22,403 | +0.07(+0.86%) |
Feb 21, 2006 | 8.418 | 8.418 | 8.382 | 8.398 | 26,299 | -0.10(-1.15%) |
Feb 17, 2006 | 8.470 | 8.516 | 8.470 | 8.495 | 8,376 | +0.03(+0.30%) |
Feb 16, 2006 | 8.418 | 8.470 | 8.393 | 8.470 | 23,182 | +0.00(+0.00%) |
Feb 15, 2006 | 8.393 | 8.572 | 8.393 | 8.470 | 35,650 | +0.10(+1.23%) |
Feb 14, 2006 | 8.341 | 8.367 | 8.341 | 8.367 | 10,714 | +0.00(+0.00%) |
Feb 13, 2006 | 8.444 | 8.465 | 8.367 | 8.367 | 33,118 | -0.13(-1.57%) |
Feb 10, 2006 | 8.146 | 8.506 | 8.146 | 8.500 | 89,613 | +0.35(+4.35%) |
Feb 09, 2006 | 8.146 | 8.146 | 8.095 | 8.146 | 9,740 | +0.00(+0.00%) |
Feb 08, 2006 | 8.136 | 8.146 | 8.115 | 8.146 | 12,078 | +0.01(+0.13%) |
Feb 07, 2006 | 8.151 | 8.151 | 8.110 | 8.136 | 20,844 | +0.00(+0.00%) |
Feb 06, 2006 | 8.136 | 8.141 | 8.110 | 8.136 | 16,169 | +0.05(+0.63%) |
Feb 03, 2006 | 8.033 | 8.136 | 8.033 | 8.085 | 10,325 | +0.03(+0.32%) |
Feb 02, 2006 | 8.059 | 8.059 | 8.054 | 8.059 | 18,312 | +0.00(+0.00%) |
Feb 01, 2006 | 8.059 | 8.059 | 8.059 | 8.059 | 2,922 | +0.00(+0.00%) |
Jan 31, 2006 | 8.008 | 8.059 | 8.008 | 8.059 | 8,182 | +0.05(+0.64%) |
Jan 30, 2006 | 8.028 | 8.059 | 8.008 | 8.008 | 21,429 | -0.03(-0.32%) |
Jan 27, 2006 | 8.059 | 8.095 | 8.008 | 8.033 | 23,767 | -0.08(-0.95%) |
Jan 26, 2006 | 7.982 | 8.110 | 7.982 | 8.110 | 19,286 | +0.07(+0.89%) |
Jan 25, 2006 | 8.121 | 8.121 | 8.038 | 8.038 | 3,896 | -0.08(-0.95%) |
Jan 24, 2006 | 8.100 | 8.115 | 8.100 | 8.115 | 3,311 | +0.01(+0.06%) |
Jan 23, 2006 | 8.110 | 8.172 | 8.080 | 8.110 | 21,819 | -0.05(-0.63%) |
Jan 20, 2006 | 8.264 | 8.367 | 8.162 | 8.162 | 14,805 | -0.10(-1.24%) |
Jan 19, 2006 | 8.264 | 8.264 | 8.264 | 8.264 | 1,948 | +0.00(+0.00%) |
Jan 18, 2006 | 8.162 | 8.264 | 8.162 | 8.264 | 10,714 | +0.05(+0.56%) |
Jan 17, 2006 | 8.162 | 8.239 | 8.162 | 8.218 | 11,688 | +0.01(+0.06%) |
Jan 13, 2006 | 8.213 | 8.213 | 8.213 | 8.213 | 974 | +0.01(+0.06%) |
Jan 12, 2006 | 8.059 | 8.213 | 8.059 | 8.208 | 39,741 | +0.09(+1.07%) |
Jan 11, 2006 | 8.121 | 8.121 | 8.121 | 8.121 | 3,701 | +0.01(+0.13%) |
Jan 10, 2006 | 8.136 | 8.151 | 8.110 | 8.110 | 14,805 | -0.01(-0.13%) |
Jan 09, 2006 | 8.090 | 8.121 | 8.090 | 8.121 | 6,039 | +0.05(+0.57%) |
Jan 06, 2006 | 8.115 | 8.115 | 8.069 | 8.074 | 10,325 | -0.06(-0.76%) |
Jan 05, 2006 | 8.162 | 8.213 | 8.136 | 8.136 | 16,753 | -0.06(-0.75%) |
Jan 04, 2006 | 8.208 | 8.213 | 8.162 | 8.198 | 7,987 | +0.01(+0.13%) |
Jan 03, 2006 | 8.213 | 8.300 | 8.187 | 8.187 | 8,766 | -0.01(-0.06%) |
Dec 30, 2005 | 8.131 | 8.213 | 8.131 | 8.192 | 6,039 | +0.01(+0.06%) |
Dec 29, 2005 | 8.203 | 8.203 | 8.177 | 8.187 | 6,234 | -0.05(-0.62%) |
Dec 28, 2005 | 8.136 | 8.239 | 8.136 | 8.239 | 26,689 | +0.03(+0.31%) |
Dec 27, 2005 | 8.167 | 8.264 | 8.167 | 8.213 | 16,559 | +0.02(+0.25%) |
Dec 23, 2005 | 8.187 | 8.239 | 8.167 | 8.192 | 19,481 | +0.01(+0.13%) |
Dec 22, 2005 | 8.131 | 8.187 | 8.085 | 8.182 | 23,182 | +0.05(+0.57%) |
Dec 21, 2005 | 8.054 | 8.136 | 8.033 | 8.136 | 11,299 | +0.11(+1.34%) |
Dec 20, 2005 | 7.997 | 8.033 | 7.956 | 8.028 | 29,611 | -0.05(-0.57%) |
Dec 19, 2005 | 8.146 | 8.146 | 8.059 | 8.074 | 27,273 | -0.07(-0.88%) |
Dec 16, 2005 | 8.085 | 8.151 | 8.085 | 8.146 | 2,142 | +0.08(+1.02%) |
Dec 15, 2005 | 8.059 | 8.090 | 8.059 | 8.064 | 8,961 | -0.03(-0.38%) |
Dec 14, 2005 | 8.095 | 8.095 | 8.090 | 8.095 | 8,571 | -0.02(-0.19%) |
Dec 13, 2005 | 8.085 | 8.110 | 8.049 | 8.110 | 21,429 | -0.07(-0.82%) |
Dec 12, 2005 | 8.239 | 8.239 | 8.177 | 8.177 | 19,870 | +0.07(+0.82%) |
Dec 09, 2005 | 8.110 | 8.115 | 8.085 | 8.110 | 36,624 | +0.10(+1.28%) |
Dec 08, 2005 | 8.008 | 8.008 | 8.008 | 8.008 | 779 | +0.02(+0.26%) |
Dec 07, 2005 | 7.941 | 7.992 | 7.879 | 7.987 | 43,832 | +0.10(+1.24%) |
Dec 06, 2005 | 7.802 | 7.890 | 7.802 | 7.890 | 4,480 | +0.02(+0.26%) |
Dec 05, 2005 | 7.782 | 7.869 | 7.782 | 7.869 | 14,026 | +0.02(+0.26%) |
Dec 02, 2005 | 7.818 | 7.849 | 7.787 | 7.849 | 12,662 | +0.03(+0.39%) |
Dec 01, 2005 | 7.956 | 7.987 | 7.802 | 7.818 | 42,664 | +0.04(+0.53%) |
Nov 30, 2005 | 7.751 | 7.874 | 7.751 | 7.777 | 9,740 | +0.03(+0.33%) |
Nov 29, 2005 | 7.674 | 7.777 | 7.674 | 7.751 | 6,818 | +0.06(+0.80%) |
Nov 28, 2005 | 7.854 | 7.854 | 7.689 | 7.689 | 13,247 | -0.12(-1.58%) |
Nov 25, 2005 | 7.813 | 7.813 | 7.813 | 7.813 | 3,896 | +0.04(+0.46%) |
Nov 23, 2005 | 7.741 | 7.777 | 7.710 | 7.777 | 19,676 | -0.01(-0.13%) |
Nov 22, 2005 | 7.674 | 7.787 | 7.674 | 7.787 | 21,624 | +0.08(+1.00%) |
Nov 21, 2005 | 7.684 | 7.746 | 7.669 | 7.710 | 10,325 | +0.03(+0.33%) |
Nov 18, 2005 | 7.725 | 7.725 | 7.679 | 7.684 | 31,170 | -0.04(-0.53%) |
Nov 17, 2005 | 7.715 | 7.725 | 7.715 | 7.725 | 32,144 | +0.01(+0.13%) |
Nov 16, 2005 | 7.618 | 7.715 | 7.618 | 7.715 | 18,896 | +0.09(+1.21%) |
Nov 15, 2005 | 7.592 | 7.664 | 7.592 | 7.623 | 27,468 | +0.01(+0.13%) |
Nov 14, 2005 | 7.648 | 7.648 | 7.597 | 7.612 | 26,884 | -0.06(-0.74%) |
Nov 11, 2005 | 7.792 | 7.792 | 7.654 | 7.669 | 21,039 | -0.08(-1.06%) |
Nov 10, 2005 | 7.756 | 7.772 | 7.751 | 7.751 | 14,805 | -0.07(-0.92%) |
Nov 09, 2005 | 7.802 | 7.828 | 7.761 | 7.823 | 14,221 | +0.00(+0.00%) |
Nov 08, 2005 | 7.787 | 7.823 | 7.787 | 7.823 | 9,545 | +0.00(+0.00%) |
Nov 07, 2005 | 7.823 | 7.854 | 7.777 | 7.823 | 28,053 | -0.01(-0.13%) |
Nov 04, 2005 | 7.854 | 7.899 | 7.828 | 7.833 | 17,727 | +0.01(+0.07%) |
Nov 03, 2005 | 7.833 | 7.833 | 7.828 | 7.828 | 1,363 | -0.03(-0.39%) |
Nov 02, 2005 | 7.869 | 7.890 | 7.859 | 7.859 | 8,182 | +0.01(+0.07%) |
Nov 01, 2005 | 7.864 | 7.864 | 7.813 | 7.854 | 9,740 | +0.03(+0.33%) |
Oct 31, 2005 | 7.838 | 7.843 | 7.828 | 7.828 | 11,104 | +0.02(+0.20%) |
Oct 28, 2005 | 7.813 | 7.813 | 7.813 | 7.813 | 779 | -0.02(-0.20%) |
Oct 27, 2005 | 7.828 | 7.839 | 7.777 | 7.828 | 8,182 | +0.03(+0.33%) |
Oct 26, 2005 | 7.802 | 7.818 | 7.802 | 7.802 | 4,480 | -0.01(-0.13%) |
Oct 25, 2005 | 7.813 | 7.813 | 7.813 | 7.813 | 1,168 | +0.02(+0.26%) |
Oct 24, 2005 | 7.951 | 7.957 | 7.787 | 7.792 | 55,716 | -0.15(-1.87%) |
Oct 21, 2005 | 7.931 | 7.941 | 7.884 | 7.941 | 25,715 | +0.06(+0.78%) |
Oct 20, 2005 | 7.879 | 7.951 | 7.853 | 7.879 | 38,962 | -0.03(-0.32%) |
Oct 19, 2005 | 7.905 | 7.910 | 7.905 | 7.905 | 9,935 | -0.01(-0.13%) |
Oct 18, 2005 | 7.910 | 7.951 | 7.910 | 7.915 | 10,909 | -0.04(-0.45%) |
Oct 17, 2005 | 7.915 | 7.951 | 7.910 | 7.951 | 10,519 | +0.02(+0.26%) |
Oct 14, 2005 | 7.931 | 7.931 | 7.910 | 7.931 | 8,766 | +0.01(+0.13%) |
Oct 13, 2005 | 7.926 | 7.956 | 7.920 | 7.920 | 16,559 | -0.04(-0.45%) |
Oct 12, 2005 | 7.972 | 8.054 | 7.936 | 7.956 | 14,026 | -0.08(-0.96%) |
Oct 11, 2005 | 8.033 | 8.033 | 7.972 | 8.033 | 10,519 | +0.00(+0.00%) |
Oct 10, 2005 | 8.069 | 8.080 | 7.992 | 8.033 | 16,559 | +0.07(+0.84%) |
Oct 07, 2005 | 8.038 | 8.038 | 7.956 | 7.967 | 11,688 | -0.07(-0.83%) |
Oct 06, 2005 | 8.085 | 8.085 | 8.008 | 8.033 | 12,273 | -0.03(-0.32%) |
Oct 05, 2005 | 8.085 | 8.085 | 8.008 | 8.059 | 16,559 | +0.00(+0.00%) |
Oct 04, 2005 | 8.033 | 8.059 | 8.033 | 8.059 | 9,545 | +0.05(+0.64%) |
Oct 03, 2005 | 7.992 | 8.044 | 7.931 | 8.008 | 18,117 | +0.09(+1.17%) |
Sep 30, 2005 | 7.982 | 7.997 | 7.915 | 7.915 | 10,325 | -0.04(-0.52%) |
Sep 29, 2005 | 7.920 | 7.956 | 7.890 | 7.956 | 14,805 | +0.04(+0.45%) |
Sep 28, 2005 | 7.828 | 7.920 | 7.828 | 7.920 | 28,053 | -0.04(-0.45%) |
Sep 27, 2005 | 7.982 | 8.001 | 7.890 | 7.956 | 20,650 | -0.02(-0.26%) |
Sep 26, 2005 | 8.038 | 8.038 | 7.972 | 7.977 | 23,182 | -0.04(-0.45%) |
Sep 23, 2005 | 8.013 | 8.085 | 8.008 | 8.013 | 16,169 | -0.07(-0.83%) |
Sep 22, 2005 | 8.151 | 8.187 | 8.080 | 8.080 | 18,507 | -0.11(-1.32%) |
Sep 21, 2005 | 8.095 | 8.187 | 8.064 | 8.187 | 15,390 | +0.10(+1.27%) |
Sep 20, 2005 | 8.115 | 8.198 | 8.085 | 8.085 | 10,325 | -0.02(-0.19%) |
Sep 19, 2005 | 8.213 | 8.213 | 8.100 | 8.100 | 10,519 | +0.08(+1.02%) |
Sep 16, 2005 | 8.054 | 8.054 | 8.018 | 8.018 | 11,688 | -0.08(-1.01%) |
Sep 15, 2005 | 8.054 | 8.100 | 8.028 | 8.100 | 25,715 | +0.04(+0.45%) |
Sep 14, 2005 | 8.162 | 8.187 | 8.064 | 8.064 | 15,390 | -0.13(-1.57%) |
Sep 13, 2005 | 8.095 | 8.192 | 8.095 | 8.192 | 15,195 | +0.11(+1.33%) |
Sep 12, 2005 | 8.136 | 8.146 | 8.085 | 8.085 | 9,156 | -0.08(-0.94%) |
Sep 09, 2005 | 8.151 | 8.208 | 8.141 | 8.162 | 7,792 | -0.03(-0.38%) |
Sep 08, 2005 | 8.162 | 8.213 | 8.121 | 8.192 | 25,325 | +0.01(+0.06%) |
Sep 07, 2005 | 8.162 | 8.213 | 8.151 | 8.187 | 7,597 | +0.05(+0.57%) |
Sep 06, 2005 | 8.162 | 8.203 | 8.069 | 8.141 | 19,676 | +0.02(+0.19%) |
Sep 02, 2005 | 8.110 | 8.126 | 8.064 | 8.126 | 6,818 | +0.02(+0.19%) |
Sep 01, 2005 | 8.074 | 8.110 | 8.023 | 8.110 | 6,428 | +0.05(+0.64%) |
Aug 31, 2005 | 8.008 | 8.059 | 8.008 | 8.059 | 24,351 | +0.00(+0.00%) |
Aug 30, 2005 | 8.064 | 8.090 | 8.059 | 8.059 | 8,182 | +0.02(+0.26%) |
Aug 29, 2005 | 8.038 | 8.038 | 8.033 | 8.038 | 7,402 | +0.03(+0.32%) |
Aug 26, 2005 | 8.059 | 8.059 | 8.013 | 8.013 | 7,402 | -0.03(-0.38%) |
Aug 25, 2005 | 8.033 | 8.044 | 8.033 | 8.044 | 5,259 | -0.02(-0.25%) |
Aug 24, 2005 | 7.951 | 8.064 | 7.951 | 8.064 | 40,326 | +0.11(+1.42%) |
Aug 23, 2005 | 7.961 | 7.992 | 7.946 | 7.951 | 26,884 | -0.03(-0.39%) |
Aug 22, 2005 | 7.956 | 7.982 | 7.956 | 7.982 | 9,156 | -0.01(-0.06%) |
Aug 19, 2005 | 7.977 | 7.992 | 7.967 | 7.987 | 8,376 | +0.01(+0.13%) |
Aug 18, 2005 | 7.992 | 7.992 | 7.920 | 7.977 | 18,896 | +0.01(+0.13%) |
Aug 17, 2005 | 7.967 | 7.997 | 7.967 | 7.967 | 7,013 | -0.03(-0.39%) |
Aug 16, 2005 | 7.982 | 8.023 | 7.972 | 7.997 | 13,247 | +0.06(+0.78%) |
Aug 15, 2005 | 7.936 | 7.936 | 7.936 | 7.936 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 8.008 | 8.038 | 7.926 | 7.936 | 7,013 | -0.11(-1.40%) |
Aug 11, 2005 | 7.982 | 8.049 | 7.982 | 8.049 | 3,117 | +0.02(+0.19%) |
Aug 10, 2005 | 7.931 | 8.049 | 7.931 | 8.033 | 14,026 | +0.10(+1.23%) |
Aug 09, 2005 | 7.884 | 7.956 | 7.879 | 7.936 | 24,351 | +0.03(+0.39%) |
Aug 08, 2005 | 7.920 | 7.920 | 7.879 | 7.905 | 3,701 | +0.01(+0.13%) |
Aug 05, 2005 | 8.018 | 8.023 | 7.890 | 7.895 | 27,858 | -0.16(-2.04%) |
Aug 04, 2005 | 8.038 | 8.080 | 8.023 | 8.059 | 19,676 | -0.02(-0.25%) |
Aug 03, 2005 | 7.977 | 8.080 | 7.977 | 8.080 | 8,376 | +0.07(+0.83%) |
Aug 02, 2005 | 7.956 | 8.013 | 7.920 | 8.013 | 21,624 | +0.07(+0.84%) |
Aug 01, 2005 | 8.059 | 8.080 | 7.931 | 7.946 | 14,026 | -0.09(-1.09%) |
Jul 29, 2005 | 8.069 | 8.110 | 7.997 | 8.033 | 14,805 | -0.01(-0.13%) |
Jul 28, 2005 | 7.941 | 8.054 | 7.941 | 8.044 | 25,130 | +0.09(+1.10%) |
Jul 27, 2005 | 7.956 | 8.033 | 7.936 | 7.956 | 31,559 | +0.03(+0.32%) |
Jul 26, 2005 | 7.931 | 7.951 | 7.838 | 7.931 | 25,715 | -0.02(-0.26%) |
Jul 25, 2005 | 7.879 | 7.951 | 7.874 | 7.951 | 20,844 | +0.08(+0.98%) |
Jul 22, 2005 | 7.828 | 7.874 | 7.793 | 7.874 | 7,792 | +0.03(+0.39%) |
Jul 21, 2005 | 7.849 | 7.849 | 7.751 | 7.843 | 49,872 | -0.02(-0.20%) |
Jul 20, 2005 | 7.900 | 7.900 | 7.859 | 7.859 | 25,130 | -0.02(-0.26%) |
Jul 19, 2005 | 7.884 | 7.905 | 7.879 | 7.879 | 17,922 | +0.00(+0.00%) |
Jul 18, 2005 | 7.905 | 7.905 | 7.879 | 7.879 | 33,507 | -0.03(-0.32%) |
Jul 15, 2005 | 7.931 | 7.931 | 7.880 | 7.905 | 13,247 | -0.05(-0.58%) |
Jul 14, 2005 | 8.008 | 8.008 | 7.905 | 7.951 | 92,925 | +0.07(+0.91%) |
Jul 13, 2005 | 7.910 | 7.931 | 7.879 | 7.879 | 25,910 | -0.05(-0.65%) |
Jul 12, 2005 | 7.961 | 7.961 | 7.926 | 7.931 | 16,364 | -0.03(-0.39%) |
Jul 11, 2005 | 7.879 | 7.977 | 7.879 | 7.961 | 29,416 | +0.06(+0.71%) |
Jul 08, 2005 | 7.941 | 7.941 | 7.864 | 7.905 | 11,299 | -0.03(-0.39%) |
Jul 07, 2005 | 7.813 | 7.936 | 7.797 | 7.936 | 31,754 | +0.19(+2.45%) |
Jul 06, 2005 | 7.772 | 7.802 | 7.746 | 7.746 | 13,831 | +0.01(+0.13%) |
Jul 05, 2005 | 7.823 | 7.828 | 7.736 | 7.736 | 30,390 | -0.08(-1.05%) |
Jul 01, 2005 | 7.838 | 7.838 | 7.766 | 7.818 | 23,182 | +0.01(+0.13%) |
Jun 30, 2005 | 7.828 | 7.838 | 7.787 | 7.808 | 19,481 | +0.02(+0.26%) |
Jun 29, 2005 | 7.787 | 7.854 | 7.787 | 7.787 | 36,819 | -0.01(-0.07%) |
Jun 28, 2005 | 7.900 | 7.900 | 7.792 | 7.792 | 15,000 | -0.06(-0.72%) |
Jun 27, 2005 | 7.849 | 7.890 | 7.849 | 7.849 | 37,988 | +0.00(+0.00%) |
Jun 24, 2005 | 7.828 | 7.854 | 7.782 | 7.849 | 7,208 | +0.05(+0.59%) |
Jun 23, 2005 | 7.833 | 7.854 | 7.766 | 7.802 | 27,858 | -0.01(-0.07%) |
Jun 22, 2005 | 7.802 | 7.833 | 7.756 | 7.808 | 19,091 | +0.01(+0.07%) |
Jun 21, 2005 | 7.782 | 7.854 | 7.782 | 7.802 | 11,104 | +0.07(+0.93%) |
Jun 20, 2005 | 7.777 | 7.782 | 7.718 | 7.731 | 5,259 | -0.07(-0.92%) |
Jun 17, 2005 | 7.787 | 7.802 | 7.787 | 7.802 | 14,610 | +0.02(+0.20%) |
Jun 16, 2005 | 7.654 | 7.787 | 7.654 | 7.787 | 28,442 | +0.14(+1.81%) |
Jun 15, 2005 | 7.684 | 7.708 | 7.645 | 7.648 | 12,273 | -0.04(-0.47%) |
Jun 14, 2005 | 7.684 | 7.736 | 7.684 | 7.684 | 10,325 | -0.02(-0.20%) |
Jun 13, 2005 | 7.715 | 7.725 | 7.700 | 7.700 | 10,714 | -0.03(-0.40%) |
Jun 10, 2005 | 7.787 | 7.787 | 7.725 | 7.731 | 18,507 | -0.06(-0.73%) |
Jun 09, 2005 | 7.766 | 7.787 | 7.751 | 7.787 | 14,416 | -0.01(-0.07%) |
Jun 08, 2005 | 7.797 | 7.808 | 7.736 | 7.792 | 36,040 | -0.01(-0.07%) |
Jun 07, 2005 | 7.705 | 7.797 | 7.705 | 7.797 | 38,378 | +0.11(+1.40%) |
Jun 06, 2005 | 7.705 | 7.705 | 7.664 | 7.689 | 26,884 | -0.02(-0.27%) |
Jun 03, 2005 | 7.725 | 7.736 | 7.648 | 7.710 | 29,027 | +0.00(+0.00%) |
Jun 02, 2005 | 7.674 | 7.715 | 7.664 | 7.710 | 28,442 | +0.08(+1.01%) |
Jun 01, 2005 | 7.623 | 7.669 | 7.602 | 7.633 | 15,195 | +0.05(+0.61%) |
May 31, 2005 | 7.700 | 7.725 | 7.587 | 7.587 | 73,249 | -0.07(-0.94%) |
May 27, 2005 | 7.638 | 7.700 | 7.638 | 7.659 | 15,779 | +0.02(+0.27%) |
May 26, 2005 | 7.700 | 7.700 | 7.623 | 7.638 | 12,857 | -0.06(-0.80%) |
May 25, 2005 | 7.700 | 7.700 | 7.607 | 7.700 | 52,989 | +0.06(+0.74%) |
May 24, 2005 | 7.664 | 7.700 | 7.638 | 7.643 | 22,793 | +0.00(+0.00%) |
May 23, 2005 | 7.654 | 7.674 | 7.643 | 7.643 | 6,623 | -0.03(-0.33%) |
May 20, 2005 | 7.648 | 7.700 | 7.618 | 7.669 | 17,143 | -0.03(-0.40%) |
May 19, 2005 | 7.618 | 7.700 | 7.618 | 7.700 | 26,494 | +0.08(+1.08%) |
May 18, 2005 | 7.582 | 7.643 | 7.582 | 7.618 | 26,494 | +0.05(+0.61%) |
May 17, 2005 | 7.551 | 7.628 | 7.539 | 7.571 | 12,857 | -0.03(-0.34%) |
May 16, 2005 | 7.592 | 7.597 | 7.561 | 7.597 | 4,091 | +0.06(+0.75%) |
May 13, 2005 | 7.561 | 7.561 | 7.541 | 7.541 | 1,948 | +0.00(+0.00%) |
May 12, 2005 | 7.541 | 7.546 | 7.521 | 7.541 | 14,805 | -0.04(-0.56%) |
May 11, 2005 | 7.597 | 7.623 | 7.582 | 7.583 | 17,338 | -0.01(-0.19%) |
May 10, 2005 | 7.546 | 7.597 | 7.546 | 7.597 | 10,130 | +0.07(+0.96%) |
May 09, 2005 | 7.571 | 7.587 | 7.525 | 7.525 | 10,714 | -0.02(-0.27%) |
May 06, 2005 | 7.571 | 7.597 | 7.520 | 7.546 | 9,935 | -0.06(-0.74%) |
May 05, 2005 | 7.566 | 7.607 | 7.566 | 7.602 | 4,480 | +0.05(+0.68%) |
May 04, 2005 | 7.612 | 7.638 | 7.551 | 7.551 | 11,493 | -0.04(-0.54%) |
May 03, 2005 | 7.623 | 7.648 | 7.592 | 7.592 | 17,727 | -0.01(-0.07%) |