Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.664 | 7.673 | 7.629 | 7.668 | 42,471 | +0.02(+0.29%) |
Apr 27, 2006 | 7.673 | 7.677 | 7.625 | 7.646 | 95,675 | +0.00(+0.00%) |
Apr 26, 2006 | 7.673 | 7.712 | 7.642 | 7.646 | 86,313 | +0.00(+0.06%) |
Apr 25, 2006 | 7.703 | 7.721 | 7.642 | 7.642 | 79,919 | -0.04(-0.51%) |
Apr 24, 2006 | 7.695 | 7.695 | 7.616 | 7.681 | 57,313 | +0.03(+0.34%) |
Apr 21, 2006 | 7.625 | 7.655 | 7.611 | 7.655 | 74,896 | +0.05(+0.69%) |
Apr 20, 2006 | 7.633 | 7.638 | 7.590 | 7.603 | 68,502 | +0.01(+0.17%) |
Apr 19, 2006 | 7.607 | 7.616 | 7.550 | 7.590 | 116,454 | +0.02(+0.29%) |
Apr 18, 2006 | 7.568 | 7.568 | 7.519 | 7.568 | 155,957 | +0.07(+0.88%) |
Apr 17, 2006 | 7.541 | 7.550 | 7.489 | 7.502 | 129,926 | -0.05(-0.64%) |
Apr 13, 2006 | 7.594 | 7.594 | 7.541 | 7.550 | 51,148 | -0.04(-0.58%) |
Apr 12, 2006 | 7.585 | 7.638 | 7.563 | 7.594 | 118,737 | +0.01(+0.17%) |
Apr 11, 2006 | 7.620 | 7.673 | 7.576 | 7.581 | 69,872 | -0.08(-1.03%) |
Apr 10, 2006 | 7.721 | 7.730 | 7.629 | 7.660 | 84,258 | -0.02(-0.23%) |
Apr 07, 2006 | 7.738 | 7.756 | 7.668 | 7.677 | 61,423 | -0.04(-0.57%) |
Apr 06, 2006 | 7.699 | 7.730 | 7.690 | 7.721 | 63,478 | +0.04(+0.46%) |
Apr 05, 2006 | 7.668 | 7.734 | 7.668 | 7.686 | 95,675 | -0.02(-0.28%) |
Apr 04, 2006 | 7.686 | 7.708 | 7.673 | 7.708 | 70,785 | +0.02(+0.23%) |
Apr 03, 2006 | 7.646 | 7.699 | 7.646 | 7.690 | 101,155 | +0.04(+0.57%) |
Mar 31, 2006 | 7.677 | 7.681 | 7.629 | 7.646 | 54,345 | -0.03(-0.40%) |
Mar 30, 2006 | 7.681 | 7.686 | 7.642 | 7.677 | 46,810 | -0.00(-0.06%) |
Mar 29, 2006 | 7.708 | 7.708 | 7.625 | 7.681 | 89,053 | -0.01(-0.17%) |
Mar 28, 2006 | 7.730 | 7.730 | 7.646 | 7.695 | 69,415 | -0.03(-0.34%) |
Mar 27, 2006 | 7.782 | 7.791 | 7.677 | 7.721 | 65,305 | -0.04(-0.51%) |
Mar 24, 2006 | 7.730 | 7.769 | 7.708 | 7.760 | 98,643 | -0.01(-0.17%) |
Mar 23, 2006 | 7.813 | 7.826 | 7.738 | 7.773 | 85,856 | +0.00(+0.06%) |
Mar 22, 2006 | 7.752 | 7.826 | 7.738 | 7.769 | 79,919 | +0.00(+0.00%) |
Mar 21, 2006 | 7.752 | 7.830 | 7.730 | 7.769 | 74,896 | -0.03(-0.34%) |
Mar 20, 2006 | 7.817 | 7.848 | 7.760 | 7.795 | 56,628 | -0.01(-0.11%) |
Mar 17, 2006 | 7.848 | 7.857 | 7.760 | 7.804 | 64,849 | -0.04(-0.50%) |
Mar 16, 2006 | 7.778 | 7.844 | 7.765 | 7.844 | 88,139 | +0.07(+0.96%) |
Mar 15, 2006 | 7.743 | 7.773 | 7.712 | 7.769 | 76,266 | +0.01(+0.11%) |
Mar 14, 2006 | 7.699 | 7.760 | 7.655 | 7.760 | 81,517 | +0.07(+0.97%) |
Mar 13, 2006 | 7.655 | 7.730 | 7.655 | 7.686 | 64,620 | +0.00(+0.00%) |
Mar 10, 2006 | 7.668 | 7.743 | 7.668 | 7.686 | 51,605 | -0.03(-0.34%) |
Mar 09, 2006 | 7.743 | 7.752 | 7.708 | 7.712 | 80,604 | -0.03(-0.34%) |
Mar 08, 2006 | 7.677 | 7.738 | 7.629 | 7.738 | 82,659 | +0.02(+0.23%) |
Mar 07, 2006 | 7.703 | 7.725 | 7.576 | 7.721 | 131,524 | -0.00(-0.06%) |
Mar 06, 2006 | 7.804 | 7.813 | 7.673 | 7.725 | 93,163 | -0.09(-1.18%) |
Mar 03, 2006 | 7.813 | 7.874 | 7.782 | 7.817 | 79,919 | +0.01(+0.17%) |
Mar 02, 2006 | 7.743 | 7.839 | 7.703 | 7.804 | 137,233 | +0.08(+1.02%) |
Mar 01, 2006 | 7.664 | 7.752 | 7.664 | 7.725 | 253,915 | +0.10(+1.32%) |
Feb 28, 2006 | 7.655 | 7.668 | 7.585 | 7.625 | 195,232 | -0.03(-0.40%) |
Feb 27, 2006 | 7.651 | 7.664 | 7.620 | 7.655 | 153,902 | +0.00(+0.00%) |
Feb 24, 2006 | 7.576 | 7.655 | 7.576 | 7.655 | 107,548 | +0.08(+1.04%) |
Feb 23, 2006 | 7.546 | 7.616 | 7.528 | 7.576 | 130,383 | +0.04(+0.58%) |
Feb 22, 2006 | 7.489 | 7.559 | 7.489 | 7.533 | 152,760 | +0.05(+0.64%) |
Feb 21, 2006 | 7.498 | 7.546 | 7.467 | 7.484 | 166,917 | -0.01(-0.12%) |
Feb 17, 2006 | 7.568 | 7.576 | 7.467 | 7.493 | 102,068 | -0.07(-0.87%) |
Feb 16, 2006 | 7.511 | 7.572 | 7.467 | 7.559 | 171,484 | +0.00(+0.06%) |
Feb 15, 2006 | 7.489 | 7.554 | 7.423 | 7.554 | 121,706 | +0.04(+0.52%) |
Feb 14, 2006 | 7.528 | 7.528 | 7.423 | 7.515 | 270,128 | -0.01(-0.17%) |
Feb 13, 2006 | 7.585 | 7.620 | 7.445 | 7.528 | 165,091 | -0.21(-2.77%) |
Feb 10, 2006 | 7.747 | 7.752 | 7.681 | 7.743 | 129,013 | -0.02(-0.28%) |
Feb 09, 2006 | 7.787 | 7.813 | 7.712 | 7.765 | 114,399 | +0.01(+0.17%) |
Feb 08, 2006 | 7.730 | 7.773 | 7.686 | 7.752 | 106,178 | +0.01(+0.17%) |
Feb 07, 2006 | 7.681 | 7.773 | 7.681 | 7.738 | 134,036 | +0.04(+0.45%) |
Feb 06, 2006 | 7.686 | 7.769 | 7.681 | 7.703 | 188,153 | -0.03(-0.34%) |
Feb 03, 2006 | 7.712 | 7.738 | 7.673 | 7.730 | 141,571 | -0.01(-0.11%) |
Feb 02, 2006 | 7.725 | 7.756 | 7.686 | 7.738 | 88,824 | -0.01(-0.17%) |
Feb 01, 2006 | 7.703 | 7.752 | 7.699 | 7.752 | 112,800 | +0.04(+0.57%) |
Jan 31, 2006 | 7.730 | 7.730 | 7.681 | 7.708 | 129,013 | -0.02(-0.28%) |
Jan 30, 2006 | 7.708 | 7.756 | 7.708 | 7.730 | 92,706 | -0.01(-0.11%) |
Jan 27, 2006 | 7.752 | 7.778 | 7.717 | 7.738 | 180,846 | -0.03(-0.34%) |
Jan 26, 2006 | 7.752 | 7.769 | 7.703 | 7.765 | 133,351 | +0.02(+0.28%) |
Jan 25, 2006 | 7.826 | 7.826 | 7.690 | 7.743 | 152,532 | +0.05(+0.63%) |
Jan 24, 2006 | 7.686 | 7.765 | 7.270 | 7.695 | 173,311 | +0.03(+0.40%) |
Jan 23, 2006 | 7.620 | 7.695 | 7.603 | 7.664 | 124,217 | +0.05(+0.63%) |
Jan 20, 2006 | 7.664 | 7.690 | 7.572 | 7.616 | 112,344 | -0.04(-0.46%) |
Jan 19, 2006 | 7.642 | 7.690 | 7.598 | 7.651 | 90,423 | +0.05(+0.63%) |
Jan 18, 2006 | 7.620 | 7.673 | 7.554 | 7.603 | 141,343 | -0.02(-0.23%) |
Jan 17, 2006 | 7.638 | 7.690 | 7.603 | 7.620 | 215,554 | -0.03(-0.34%) |
Jan 13, 2006 | 7.533 | 7.660 | 7.528 | 7.646 | 195,917 | +0.09(+1.16%) |
Jan 12, 2006 | 7.528 | 7.585 | 7.528 | 7.559 | 125,816 | -0.01(-0.17%) |
Jan 11, 2006 | 7.463 | 7.572 | 7.463 | 7.572 | 219,207 | +0.14(+1.83%) |
Jan 10, 2006 | 7.454 | 7.489 | 7.436 | 7.436 | 140,430 | -0.05(-0.64%) |
Jan 09, 2006 | 7.471 | 7.519 | 7.410 | 7.484 | 166,461 | +0.06(+0.77%) |
Jan 06, 2006 | 7.397 | 7.467 | 7.384 | 7.427 | 182,444 | +0.04(+0.59%) |
Jan 05, 2006 | 7.314 | 7.397 | 7.292 | 7.384 | 119,879 | +0.05(+0.65%) |
Jan 04, 2006 | 7.314 | 7.366 | 7.274 | 7.336 | 115,997 | +0.04(+0.49%) |
Jan 03, 2006 | 7.173 | 7.305 | 7.165 | 7.300 | 116,910 | +0.16(+2.27%) |
Dec 30, 2005 | 7.095 | 7.182 | 7.060 | 7.138 | 304,836 | +0.04(+0.62%) |
Dec 29, 2005 | 7.191 | 7.195 | 7.090 | 7.095 | 315,111 | -0.07(-1.04%) |
Dec 28, 2005 | 7.165 | 7.204 | 7.121 | 7.169 | 165,776 | -0.02(-0.24%) |
Dec 27, 2005 | 7.204 | 7.274 | 7.125 | 7.187 | 223,089 | +0.01(+0.12%) |
Dec 23, 2005 | 7.073 | 7.178 | 7.073 | 7.178 | 184,500 | +0.10(+1.36%) |
Dec 22, 2005 | 7.046 | 7.200 | 7.046 | 7.081 | 223,089 | -0.00(-0.06%) |
Dec 21, 2005 | 7.068 | 7.138 | 7.029 | 7.086 | 218,522 | -0.03(-0.43%) |
Dec 20, 2005 | 7.117 | 7.156 | 7.020 | 7.117 | 187,011 | +0.01(+0.12%) |
Dec 19, 2005 | 7.138 | 7.222 | 7.108 | 7.108 | 165,319 | -0.02(-0.31%) |
Dec 16, 2005 | 7.130 | 7.191 | 7.099 | 7.130 | 184,271 | +0.04(+0.56%) |
Dec 15, 2005 | 7.060 | 7.147 | 7.051 | 7.090 | 159,382 | +0.04(+0.62%) |
Dec 14, 2005 | 7.095 | 7.130 | 7.025 | 7.046 | 200,940 | -0.04(-0.62%) |
Dec 13, 2005 | 7.103 | 7.152 | 7.051 | 7.090 | 180,389 | -0.01(-0.18%) |
Dec 12, 2005 | 7.138 | 7.156 | 7.042 | 7.103 | 224,003 | -0.01(-0.12%) |
Dec 09, 2005 | 7.165 | 7.165 | 7.046 | 7.112 | 234,506 | -0.05(-0.67%) |
Dec 08, 2005 | 7.226 | 7.248 | 7.143 | 7.160 | 117,595 | -0.09(-1.21%) |
Dec 07, 2005 | 7.314 | 7.314 | 7.204 | 7.248 | 92,478 | -0.04(-0.48%) |
Dec 06, 2005 | 7.292 | 7.322 | 7.248 | 7.283 | 120,792 | +0.03(+0.36%) |
Dec 05, 2005 | 7.287 | 7.309 | 7.235 | 7.257 | 112,800 | -0.03(-0.42%) |
Dec 02, 2005 | 7.349 | 7.392 | 7.230 | 7.287 | 178,791 | -0.03(-0.42%) |
Dec 01, 2005 | 7.252 | 7.392 | 7.252 | 7.318 | 160,067 | +0.11(+1.46%) |
Nov 30, 2005 | 7.270 | 7.314 | 7.213 | 7.213 | 144,540 | -0.05(-0.72%) |
Nov 29, 2005 | 7.287 | 7.362 | 7.244 | 7.265 | 133,579 | -0.01(-0.18%) |
Nov 28, 2005 | 7.340 | 7.353 | 7.270 | 7.279 | 153,673 | -0.02(-0.24%) |
Nov 25, 2005 | 7.222 | 7.296 | 7.217 | 7.296 | 87,683 | +0.09(+1.28%) |
Nov 23, 2005 | 7.073 | 7.204 | 7.020 | 7.204 | 286,340 | +0.15(+2.17%) |
Nov 22, 2005 | 7.073 | 7.073 | 7.007 | 7.051 | 247,522 | -0.06(-0.80%) |
Nov 21, 2005 | 7.138 | 7.195 | 7.077 | 7.108 | 128,328 | -0.07(-0.92%) |
Nov 18, 2005 | 7.095 | 7.226 | 7.095 | 7.173 | 138,603 | +0.07(+0.92%) |
Nov 17, 2005 | 7.103 | 7.187 | 7.103 | 7.108 | 128,556 | +0.00(+0.06%) |
Nov 16, 2005 | 7.081 | 7.152 | 7.077 | 7.103 | 98,186 | -0.00(-0.06%) |
Nov 15, 2005 | 7.230 | 7.252 | 7.081 | 7.108 | 228,113 | -0.12(-1.70%) |
Nov 14, 2005 | 7.335 | 7.335 | 7.178 | 7.230 | 112,800 | -0.11(-1.43%) |
Nov 11, 2005 | 7.401 | 7.406 | 7.252 | 7.335 | 95,675 | -0.09(-1.18%) |
Nov 10, 2005 | 7.335 | 7.427 | 7.279 | 7.423 | 96,588 | -0.11(-1.45%) |
Nov 09, 2005 | 7.554 | 7.607 | 7.533 | 7.533 | 53,431 | +0.00(+0.00%) |
Nov 08, 2005 | 7.489 | 7.533 | 7.489 | 7.533 | 53,203 | +0.03(+0.35%) |
Nov 07, 2005 | 7.590 | 7.590 | 7.498 | 7.506 | 85,171 | -0.09(-1.21%) |
Nov 04, 2005 | 7.445 | 7.598 | 7.445 | 7.598 | 69,644 | +0.09(+1.17%) |
Nov 03, 2005 | 7.401 | 7.519 | 7.401 | 7.511 | 88,139 | +0.08(+1.12%) |
Nov 02, 2005 | 7.384 | 7.502 | 7.357 | 7.427 | 157,784 | +0.05(+0.71%) |
Nov 01, 2005 | 7.401 | 7.445 | 7.375 | 7.375 | 104,123 | +0.00(+0.06%) |
Oct 31, 2005 | 7.362 | 7.445 | 7.362 | 7.371 | 142,713 | +0.01(+0.18%) |
Oct 28, 2005 | 7.322 | 7.388 | 7.279 | 7.357 | 116,682 | -0.02(-0.30%) |
Oct 27, 2005 | 7.445 | 7.445 | 7.353 | 7.379 | 85,856 | -0.07(-0.88%) |
Oct 26, 2005 | 7.445 | 7.454 | 7.362 | 7.445 | 129,469 | +0.01(+0.12%) |
Oct 25, 2005 | 7.423 | 7.515 | 7.388 | 7.436 | 84,029 | -0.02(-0.24%) |
Oct 24, 2005 | 7.454 | 7.528 | 7.445 | 7.454 | 107,320 | -0.03(-0.41%) |
Oct 21, 2005 | 7.467 | 7.498 | 7.366 | 7.484 | 85,856 | +0.05(+0.71%) |
Oct 20, 2005 | 7.410 | 7.445 | 7.357 | 7.432 | 86,998 | +0.04(+0.47%) |
Oct 19, 2005 | 7.344 | 7.397 | 7.274 | 7.397 | 114,627 | +0.02(+0.24%) |
Oct 18, 2005 | 7.463 | 7.463 | 7.314 | 7.379 | 155,043 | -0.07(-0.94%) |
Oct 17, 2005 | 7.419 | 7.480 | 7.344 | 7.449 | 135,634 | +0.03(+0.42%) |
Oct 14, 2005 | 7.344 | 7.458 | 7.327 | 7.418 | 81,974 | +0.05(+0.71%) |
Oct 13, 2005 | 7.445 | 7.480 | 7.335 | 7.366 | 113,029 | -0.14(-1.81%) |
Oct 12, 2005 | 7.554 | 7.597 | 7.476 | 7.502 | 80,604 | -0.06(-0.81%) |
Oct 11, 2005 | 7.585 | 7.655 | 7.511 | 7.563 | 88,824 | -0.05(-0.69%) |
Oct 10, 2005 | 7.603 | 7.664 | 7.590 | 7.616 | 33,337 | +0.00(+0.06%) |
Oct 07, 2005 | 7.638 | 7.655 | 7.576 | 7.611 | 49,778 | -0.02(-0.23%) |
Oct 06, 2005 | 7.730 | 7.730 | 7.611 | 7.629 | 52,290 | -0.10(-1.30%) |
Oct 05, 2005 | 7.765 | 7.817 | 7.717 | 7.730 | 67,132 | -0.08(-1.01%) |
Oct 04, 2005 | 7.787 | 7.830 | 7.765 | 7.808 | 44,298 | +0.04(+0.45%) |
Oct 03, 2005 | 7.712 | 7.773 | 7.708 | 7.773 | 53,888 | +0.06(+0.79%) |
Sep 30, 2005 | 7.607 | 7.743 | 7.607 | 7.712 | 71,470 | +0.12(+1.62%) |
Sep 29, 2005 | 7.686 | 7.686 | 7.585 | 7.590 | 94,990 | -0.12(-1.53%) |
Sep 28, 2005 | 7.642 | 7.795 | 7.642 | 7.708 | 102,068 | +0.06(+0.80%) |
Sep 27, 2005 | 7.734 | 7.734 | 7.620 | 7.646 | 155,957 | -0.07(-0.91%) |
Sep 26, 2005 | 7.839 | 7.892 | 7.717 | 7.717 | 92,706 | -0.15(-1.89%) |
Sep 23, 2005 | 7.865 | 7.905 | 7.756 | 7.865 | 103,667 | -0.07(-0.88%) |
Sep 22, 2005 | 7.992 | 8.001 | 7.883 | 7.935 | 73,982 | -0.07(-0.88%) |
Sep 21, 2005 | 7.887 | 8.006 | 7.883 | 8.006 | 112,344 | +0.09(+1.11%) |
Sep 20, 2005 | 7.927 | 8.014 | 7.896 | 7.918 | 68,045 | +0.00(+0.06%) |
Sep 19, 2005 | 7.988 | 8.010 | 7.914 | 7.914 | 97,045 | -0.06(-0.77%) |
Sep 16, 2005 | 8.058 | 7.975 | 7.975 | 7.975 | 100,013 | -0.10(-1.19%) |
Sep 15, 2005 | 8.062 | 8.076 | 7.984 | 8.071 | 53,660 | +0.02(+0.27%) |
Sep 14, 2005 | 8.080 | 8.128 | 8.023 | 8.049 | 90,651 | -0.01(-0.16%) |
Sep 13, 2005 | 8.106 | 8.163 | 8.058 | 8.062 | 73,982 | -0.07(-0.81%) |
Sep 12, 2005 | 8.185 | 8.189 | 8.128 | 8.128 | 61,423 | -0.04(-0.54%) |
Sep 09, 2005 | 8.150 | 8.198 | 8.146 | 8.172 | 109,375 | +0.00(+0.05%) |
Sep 08, 2005 | 8.080 | 8.198 | 8.080 | 8.168 | 111,430 | +0.07(+0.81%) |
Sep 07, 2005 | 8.062 | 8.163 | 8.036 | 8.102 | 89,509 | +0.02(+0.27%) |
Sep 06, 2005 | 8.058 | 8.119 | 8.010 | 8.080 | 106,635 | +0.07(+0.82%) |
Sep 02, 2005 | 7.992 | 8.032 | 7.971 | 8.014 | 38,589 | +0.04(+0.55%) |
Sep 01, 2005 | 7.957 | 8.019 | 7.931 | 7.971 | 103,438 | +0.03(+0.33%) |
Aug 31, 2005 | 7.949 | 7.953 | 7.892 | 7.944 | 86,769 | +0.06(+0.72%) |
Aug 30, 2005 | 7.817 | 7.953 | 7.813 | 7.887 | 82,203 | +0.02(+0.28%) |
Aug 29, 2005 | 7.966 | 7.966 | 7.865 | 7.865 | 73,982 | -0.09(-1.16%) |
Aug 26, 2005 | 7.822 | 7.957 | 7.822 | 7.957 | 87,454 | +0.12(+1.51%) |
Aug 25, 2005 | 7.883 | 7.940 | 7.808 | 7.839 | 136,776 | -0.04(-0.56%) |
Aug 24, 2005 | 7.857 | 7.927 | 7.852 | 7.883 | 64,849 | +0.03(+0.39%) |
Aug 23, 2005 | 7.865 | 7.918 | 7.852 | 7.852 | 61,652 | -0.03(-0.39%) |
Aug 22, 2005 | 7.892 | 7.892 | 7.861 | 7.883 | 59,368 | -0.02(-0.28%) |
Aug 19, 2005 | 7.892 | 7.944 | 7.870 | 7.905 | 73,526 | -0.03(-0.33%) |
Aug 18, 2005 | 7.900 | 7.953 | 7.887 | 7.931 | 48,865 | -0.01(-0.17%) |
Aug 17, 2005 | 7.892 | 7.953 | 7.883 | 7.944 | 71,242 | +0.05(+0.61%) |
Aug 16, 2005 | 7.949 | 7.957 | 7.896 | 7.896 | 86,084 | -0.05(-0.66%) |
Aug 15, 2005 | 7.949 | 7.971 | 7.848 | 7.949 | 134,264 | -0.01(-0.11%) |
Aug 12, 2005 | 8.006 | 8.032 | 7.953 | 7.957 | 42,928 | -0.07(-0.93%) |
Aug 11, 2005 | 8.014 | 8.084 | 7.992 | 8.032 | 112,800 | -0.11(-1.40%) |
Aug 10, 2005 | 8.189 | 8.229 | 8.146 | 8.146 | 65,762 | -0.01(-0.16%) |
Aug 09, 2005 | 8.198 | 8.225 | 8.159 | 8.159 | 85,399 | -0.05(-0.59%) |
Aug 08, 2005 | 8.203 | 8.246 | 8.189 | 8.207 | 50,920 | +0.00(+0.05%) |
Aug 05, 2005 | 8.146 | 8.242 | 8.146 | 8.203 | 155,729 | +0.01(+0.16%) |
Aug 04, 2005 | 8.168 | 8.211 | 8.168 | 8.189 | 114,399 | +0.02(+0.27%) |
Aug 03, 2005 | 8.146 | 8.229 | 8.124 | 8.168 | 84,714 | -0.01(-0.11%) |
Aug 02, 2005 | 8.141 | 8.176 | 8.119 | 8.176 | 77,864 | +0.04(+0.43%) |
Aug 01, 2005 | 8.115 | 8.150 | 8.102 | 8.141 | 77,179 | +0.03(+0.32%) |
Jul 29, 2005 | 8.115 | 8.119 | 8.014 | 8.115 | 83,573 | +0.01(+0.16%) |
Jul 28, 2005 | 7.979 | 8.146 | 7.979 | 8.102 | 89,281 | +0.12(+1.48%) |
Jul 27, 2005 | 7.935 | 7.984 | 7.935 | 7.984 | 173,311 | +0.01(+0.16%) |
Jul 26, 2005 | 7.874 | 7.971 | 7.870 | 7.971 | 144,996 | +0.08(+1.05%) |
Jul 25, 2005 | 7.949 | 7.966 | 7.848 | 7.887 | 136,091 | -0.08(-0.99%) |
Jul 22, 2005 | 7.962 | 7.971 | 7.927 | 7.966 | 128,099 | +0.00(+0.06%) |
Jul 21, 2005 | 7.966 | 7.971 | 7.896 | 7.962 | 72,612 | -0.00(-0.05%) |
Jul 20, 2005 | 7.962 | 7.975 | 7.844 | 7.966 | 128,099 | +0.00(+0.06%) |
Jul 19, 2005 | 7.905 | 7.962 | 7.883 | 7.962 | 104,808 | +0.07(+0.94%) |
Jul 18, 2005 | 7.940 | 7.975 | 7.887 | 7.887 | 76,951 | -0.05(-0.66%) |
Jul 15, 2005 | 7.953 | 7.957 | 7.900 | 7.940 | 75,352 | +0.00(+0.00%) |
Jul 14, 2005 | 7.949 | 7.953 | 7.879 | 7.940 | 90,879 | +0.03(+0.33%) |
Jul 13, 2005 | 7.896 | 7.957 | 7.887 | 7.914 | 65,305 | +0.00(+0.00%) |
Jul 12, 2005 | 7.852 | 7.922 | 7.835 | 7.914 | 103,667 | +0.04(+0.56%) |
Jul 11, 2005 | 7.861 | 7.918 | 7.830 | 7.870 | 92,478 | +0.01(+0.11%) |
Jul 08, 2005 | 7.922 | 7.922 | 7.822 | 7.861 | 71,470 | -0.02(-0.28%) |
Jul 07, 2005 | 7.804 | 7.927 | 7.773 | 7.883 | 86,998 | +0.03(+0.33%) |
Jul 06, 2005 | 7.765 | 7.857 | 7.717 | 7.857 | 73,526 | +0.09(+1.13%) |
Jul 05, 2005 | 7.795 | 7.883 | 7.752 | 7.769 | 65,534 | +0.00(+0.00%) |
Jul 01, 2005 | 7.660 | 7.773 | 7.655 | 7.769 | 60,282 | +0.11(+1.37%) |
Jun 30, 2005 | 7.589 | 7.686 | 7.568 | 7.664 | 92,250 | +0.07(+0.86%) |
Jun 29, 2005 | 7.576 | 7.625 | 7.554 | 7.598 | 76,722 | +0.01(+0.17%) |
Jun 28, 2005 | 7.576 | 7.594 | 7.467 | 7.585 | 176,051 | +0.03(+0.41%) |
Jun 27, 2005 | 7.646 | 7.686 | 7.502 | 7.554 | 202,082 | -0.11(-1.48%) |
Jun 24, 2005 | 7.660 | 7.686 | 7.620 | 7.668 | 95,675 | +0.02(+0.29%) |
Jun 23, 2005 | 7.655 | 7.730 | 7.620 | 7.646 | 105,722 | -0.04(-0.46%) |
Jun 22, 2005 | 7.708 | 7.747 | 7.607 | 7.681 | 117,595 | -0.04(-0.57%) |
Jun 21, 2005 | 7.695 | 7.738 | 7.625 | 7.725 | 84,486 | -0.00(-0.06%) |
Jun 20, 2005 | 7.800 | 7.844 | 7.699 | 7.730 | 91,565 | -0.09(-1.12%) |
Jun 17, 2005 | 7.839 | 7.870 | 7.756 | 7.817 | 106,863 | -0.02(-0.28%) |
Jun 16, 2005 | 7.817 | 7.905 | 7.664 | 7.839 | 139,060 | +0.01(+0.17%) |
Jun 15, 2005 | 7.817 | 7.839 | 7.738 | 7.826 | 82,431 | +0.01(+0.11%) |
Jun 14, 2005 | 7.730 | 7.848 | 7.730 | 7.817 | 64,392 | +0.07(+0.85%) |
Jun 13, 2005 | 7.756 | 7.756 | 7.620 | 7.752 | 142,256 | -0.03(-0.34%) |
Jun 10, 2005 | 7.782 | 7.791 | 7.699 | 7.778 | 100,927 | +0.00(+0.06%) |
Jun 09, 2005 | 7.830 | 7.852 | 7.725 | 7.773 | 113,942 | -0.04(-0.45%) |
Jun 08, 2005 | 7.896 | 7.896 | 7.773 | 7.808 | 112,800 | -0.07(-0.89%) |
Jun 07, 2005 | 7.852 | 7.883 | 7.808 | 7.879 | 69,872 | +0.05(+0.67%) |
Jun 06, 2005 | 7.822 | 7.861 | 7.760 | 7.826 | 76,722 | +0.04(+0.51%) |
Jun 03, 2005 | 7.664 | 7.795 | 7.646 | 7.787 | 87,683 | +0.15(+1.95%) |
Jun 02, 2005 | 7.611 | 7.664 | 7.594 | 7.638 | 144,540 | +0.04(+0.58%) |
Jun 01, 2005 | 7.498 | 7.594 | 7.484 | 7.594 | 122,391 | +0.07(+0.93%) |
May 31, 2005 | 7.533 | 7.554 | 7.467 | 7.524 | 127,186 | +0.01(+0.17%) |
May 27, 2005 | 7.493 | 7.515 | 7.423 | 7.511 | 199,342 | +0.02(+0.23%) |
May 26, 2005 | 7.467 | 7.519 | 7.445 | 7.493 | 113,942 | +0.04(+0.59%) |
May 25, 2005 | 7.519 | 7.519 | 7.445 | 7.449 | 150,933 | -0.06(-0.82%) |
May 24, 2005 | 7.554 | 7.590 | 7.476 | 7.511 | 164,406 | -0.08(-1.04%) |
May 23, 2005 | 7.603 | 7.620 | 7.563 | 7.590 | 56,172 | -0.02(-0.23%) |
May 20, 2005 | 7.607 | 7.646 | 7.598 | 7.607 | 54,116 | -0.03(-0.34%) |
May 19, 2005 | 7.642 | 7.686 | 7.611 | 7.633 | 50,463 | -0.01(-0.11%) |
May 18, 2005 | 7.668 | 7.734 | 7.603 | 7.642 | 94,761 | -0.02(-0.29%) |
May 17, 2005 | 7.629 | 7.699 | 7.598 | 7.664 | 52,746 | +0.06(+0.75%) |
May 16, 2005 | 7.664 | 7.664 | 7.598 | 7.607 | 40,644 | -0.06(-0.74%) |
May 13, 2005 | 7.629 | 7.664 | 7.603 | 7.664 | 37,219 | +0.01(+0.11%) |
May 12, 2005 | 7.817 | 7.817 | 7.646 | 7.655 | 76,037 | -0.15(-1.91%) |
May 11, 2005 | 7.664 | 7.804 | 7.664 | 7.804 | 64,849 | -0.01(-0.17%) |
May 10, 2005 | 7.795 | 7.830 | 7.773 | 7.817 | 86,313 | +0.05(+0.68%) |
May 09, 2005 | 7.743 | 7.822 | 7.708 | 7.765 | 52,746 | +0.01(+0.11%) |
May 06, 2005 | 7.686 | 7.773 | 7.668 | 7.756 | 75,352 | +0.09(+1.20%) |
May 05, 2005 | 7.699 | 7.752 | 7.607 | 7.664 | 55,943 | -0.07(-0.85%) |
May 04, 2005 | 7.708 | 7.730 | 7.598 | 7.730 | 60,738 | +0.04(+0.57%) |
May 03, 2005 | 7.664 | 7.708 | 7.554 | 7.686 | 62,565 | +0.02(+0.29%) |