Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.951 | 8.977 | 8.838 | 8.876 | 1,260,460 | -0.12(-1.32%) |
Apr 27, 2006 | 8.908 | 9.090 | 8.863 | 8.995 | 1,135,376 | +0.06(+0.67%) |
Apr 26, 2006 | 8.968 | 9.070 | 8.908 | 8.935 | 747,542 | +0.00(+0.04%) |
Apr 25, 2006 | 9.027 | 9.072 | 8.928 | 8.932 | 1,064,322 | -0.10(-1.06%) |
Apr 24, 2006 | 9.043 | 9.117 | 8.982 | 9.027 | 1,657,175 | -0.03(-0.28%) |
Apr 21, 2006 | 9.025 | 9.106 | 8.966 | 9.052 | 1,982,837 | +0.03(+0.30%) |
Apr 20, 2006 | 8.431 | 9.115 | 8.404 | 9.025 | 4,705,447 | +0.64(+7.63%) |
Apr 19, 2006 | 8.254 | 8.436 | 8.251 | 8.386 | 1,629,420 | +0.10(+1.22%) |
Apr 18, 2006 | 8.132 | 8.298 | 8.123 | 8.285 | 1,760,795 | +0.15(+1.91%) |
Apr 17, 2006 | 8.168 | 8.222 | 8.069 | 8.130 | 1,338,915 | -0.05(-0.55%) |
Apr 13, 2006 | 8.175 | 8.231 | 8.161 | 8.175 | 1,305,978 | +0.00(+0.00%) |
Apr 12, 2006 | 8.224 | 8.229 | 8.162 | 8.175 | 2,146,039 | -0.05(-0.66%) |
Apr 11, 2006 | 8.224 | 8.271 | 8.215 | 8.229 | 1,779,669 | -0.00(-0.04%) |
Apr 10, 2006 | 8.352 | 8.352 | 8.222 | 8.233 | 1,503,596 | -0.10(-1.15%) |
Apr 07, 2006 | 8.326 | 8.344 | 8.256 | 8.328 | 1,418,110 | +0.03(+0.37%) |
Apr 06, 2006 | 8.247 | 8.299 | 8.198 | 8.298 | 882,618 | +0.05(+0.55%) |
Apr 05, 2006 | 8.152 | 8.285 | 8.139 | 8.252 | 873,366 | +0.10(+1.24%) |
Apr 04, 2006 | 8.130 | 8.184 | 8.080 | 8.152 | 1,105,770 | +0.06(+0.73%) |
Apr 03, 2006 | 8.099 | 8.171 | 8.062 | 8.092 | 1,072,464 | -0.01(-0.09%) |
Mar 31, 2006 | 8.107 | 8.188 | 8.047 | 8.099 | 1,530,241 | +0.06(+0.78%) |
Mar 30, 2006 | 7.917 | 8.051 | 7.917 | 8.036 | 1,582,421 | +0.13(+1.66%) |
Mar 29, 2006 | 7.786 | 7.926 | 7.786 | 7.905 | 1,185,335 | +0.11(+1.41%) |
Mar 28, 2006 | 7.735 | 7.845 | 7.710 | 7.795 | 1,507,667 | +0.05(+0.65%) |
Mar 27, 2006 | 7.782 | 7.826 | 7.705 | 7.744 | 732,369 | -0.06(-0.76%) |
Mar 24, 2006 | 7.802 | 7.853 | 7.779 | 7.804 | 600,254 | +0.00(+0.00%) |
Mar 23, 2006 | 7.869 | 7.869 | 7.784 | 7.804 | 710,165 | -0.06(-0.82%) |
Mar 22, 2006 | 7.817 | 7.876 | 7.800 | 7.869 | 1,243,437 | +0.04(+0.53%) |
Mar 21, 2006 | 7.926 | 7.964 | 7.799 | 7.827 | 2,171,944 | -0.14(-1.72%) |
Mar 20, 2006 | 7.858 | 7.980 | 7.824 | 7.964 | 1,187,556 | +0.12(+1.52%) |
Mar 17, 2006 | 7.802 | 7.872 | 7.764 | 7.845 | 1,376,662 | +0.04(+0.55%) |
Mar 16, 2006 | 7.863 | 7.863 | 7.784 | 7.802 | 1,018,064 | -0.04(-0.46%) |
Mar 15, 2006 | 7.829 | 7.860 | 7.755 | 7.838 | 1,033,607 | +0.00(+0.02%) |
Mar 14, 2006 | 7.746 | 7.845 | 7.726 | 7.836 | 1,007,702 | +0.06(+0.74%) |
Mar 13, 2006 | 7.753 | 7.836 | 7.739 | 7.779 | 1,119,093 | +0.03(+0.33%) |
Mar 10, 2006 | 7.737 | 7.817 | 7.707 | 7.753 | 943,309 | +0.00(+0.05%) |
Mar 09, 2006 | 7.647 | 7.808 | 7.633 | 7.750 | 1,235,295 | +0.11(+1.41%) |
Mar 08, 2006 | 7.620 | 7.719 | 7.588 | 7.642 | 1,468,439 | -0.01(-0.07%) |
Mar 07, 2006 | 7.701 | 7.757 | 7.575 | 7.647 | 3,246,628 | -0.37(-4.65%) |
Mar 06, 2006 | 8.060 | 8.116 | 7.943 | 8.020 | 893,720 | -0.05(-0.65%) |
Mar 03, 2006 | 8.040 | 8.155 | 8.013 | 8.072 | 1,226,043 | +0.03(+0.43%) |
Mar 02, 2006 | 7.998 | 8.076 | 7.928 | 8.038 | 1,582,791 | +0.01(+0.16%) |
Mar 01, 2006 | 7.748 | 8.053 | 7.743 | 8.025 | 2,141,598 | +0.31(+3.99%) |
Feb 28, 2006 | 7.710 | 7.757 | 7.615 | 7.717 | 963,293 | +0.01(+0.09%) |
Feb 27, 2006 | 7.764 | 7.845 | 7.681 | 7.710 | 1,145,738 | -0.05(-0.58%) |
Feb 24, 2006 | 7.638 | 7.755 | 7.608 | 7.755 | 690,551 | +0.11(+1.46%) |
Feb 23, 2006 | 7.698 | 7.710 | 7.609 | 7.644 | 888,909 | -0.09(-1.16%) |
Feb 22, 2006 | 7.710 | 7.744 | 7.665 | 7.734 | 702,393 | +0.06(+0.73%) |
Feb 21, 2006 | 7.701 | 7.717 | 7.618 | 7.678 | 730,889 | -0.02(-0.30%) |
Feb 17, 2006 | 7.764 | 7.777 | 7.699 | 7.701 | 673,158 | -0.05(-0.70%) |
Feb 16, 2006 | 7.683 | 7.757 | 7.651 | 7.755 | 839,319 | +0.09(+1.15%) |
Feb 15, 2006 | 7.602 | 7.705 | 7.597 | 7.667 | 814,155 | +0.06(+0.85%) |
Feb 14, 2006 | 7.584 | 7.644 | 7.530 | 7.602 | 1,674,199 | +0.05(+0.60%) |
Feb 13, 2006 | 7.514 | 7.584 | 7.375 | 7.557 | 1,579,831 | +0.04(+0.58%) |
Feb 10, 2006 | 7.532 | 7.566 | 7.399 | 7.514 | 1,577,240 | -0.03(-0.41%) |
Feb 09, 2006 | 7.498 | 7.714 | 7.498 | 7.545 | 1,845,541 | +0.06(+0.87%) |
Feb 08, 2006 | 7.390 | 7.481 | 7.390 | 7.480 | 1,012,883 | +0.09(+1.27%) |
Feb 07, 2006 | 7.454 | 7.512 | 7.373 | 7.386 | 1,123,534 | -0.07(-0.97%) |
Feb 06, 2006 | 7.386 | 7.478 | 7.361 | 7.458 | 1,088,747 | +0.04(+0.51%) |
Feb 03, 2006 | 7.386 | 7.467 | 7.346 | 7.420 | 2,321,452 | +0.03(+0.46%) |
Feb 02, 2006 | 7.413 | 7.420 | 7.314 | 7.386 | 2,390,655 | -0.03(-0.36%) |
Feb 01, 2006 | 7.377 | 7.429 | 7.260 | 7.413 | 3,475,332 | +0.00(+0.02%) |
Jan 31, 2006 | 7.440 | 7.463 | 7.393 | 7.411 | 2,023,915 | -0.07(-0.96%) |
Jan 30, 2006 | 7.332 | 7.557 | 7.332 | 7.483 | 1,482,872 | +0.15(+2.06%) |
Jan 27, 2006 | 7.568 | 7.566 | 7.285 | 7.332 | 3,066,034 | -0.23(-3.10%) |
Jan 26, 2006 | 7.512 | 7.588 | 7.476 | 7.566 | 2,680,791 | +0.09(+1.20%) |
Jan 25, 2006 | 7.746 | 7.771 | 7.154 | 7.476 | 7,727,813 | -0.34(-4.38%) |
Jan 24, 2006 | 7.656 | 7.845 | 7.651 | 7.818 | 1,181,635 | +0.18(+2.31%) |
Jan 23, 2006 | 7.674 | 7.698 | 7.617 | 7.642 | 680,929 | -0.04(-0.54%) |
Jan 20, 2006 | 7.971 | 7.971 | 7.665 | 7.683 | 914,074 | -0.29(-3.66%) |
Jan 19, 2006 | 7.908 | 8.015 | 7.908 | 7.975 | 615,797 | +0.08(+0.98%) |
Jan 18, 2006 | 7.845 | 7.937 | 7.809 | 7.898 | 371,180 | +0.02(+0.21%) |
Jan 17, 2006 | 7.980 | 7.980 | 7.867 | 7.881 | 375,621 | -0.13(-1.57%) |
Jan 13, 2006 | 7.899 | 8.029 | 7.856 | 8.007 | 529,570 | +0.12(+1.58%) |
Jan 12, 2006 | 7.995 | 8.071 | 7.878 | 7.883 | 1,098,739 | -0.11(-1.40%) |
Jan 11, 2006 | 8.103 | 8.119 | 7.939 | 7.995 | 1,491,014 | -0.10(-1.22%) |
Jan 10, 2006 | 8.179 | 8.179 | 8.071 | 8.094 | 697,582 | -0.08(-1.04%) |
Jan 09, 2006 | 8.013 | 8.179 | 8.000 | 8.179 | 1,671,608 | +0.15(+1.91%) |
Jan 06, 2006 | 7.908 | 8.040 | 7.867 | 8.025 | 1,209,760 | +0.15(+1.85%) |
Jan 05, 2006 | 7.746 | 7.885 | 7.746 | 7.880 | 1,263,050 | +0.14(+1.79%) |
Jan 04, 2006 | 7.674 | 7.746 | 7.662 | 7.741 | 639,111 | +0.08(+1.06%) |
Jan 03, 2006 | 7.658 | 7.712 | 7.552 | 7.660 | 1,452,896 | -0.00(-0.05%) |
Dec 30, 2005 | 7.719 | 7.719 | 7.599 | 7.663 | 967,364 | -0.07(-0.95%) |
Dec 29, 2005 | 7.719 | 7.811 | 7.692 | 7.737 | 745,692 | +0.02(+0.30%) |
Dec 28, 2005 | 7.674 | 7.719 | 7.653 | 7.714 | 512,547 | +0.06(+0.75%) |
Dec 27, 2005 | 7.719 | 7.753 | 7.615 | 7.656 | 755,313 | -0.06(-0.82%) |
Dec 23, 2005 | 7.705 | 7.791 | 7.699 | 7.719 | 563,987 | +0.04(+0.54%) |
Dec 22, 2005 | 7.613 | 7.678 | 7.566 | 7.678 | 565,097 | +0.10(+1.33%) |
Dec 21, 2005 | 7.566 | 7.622 | 7.519 | 7.577 | 1,157,950 | +0.04(+0.50%) |
Dec 20, 2005 | 7.644 | 7.665 | 7.519 | 7.539 | 1,474,361 | -0.11(-1.41%) |
Dec 19, 2005 | 7.717 | 7.732 | 7.586 | 7.647 | 839,690 | -0.06(-0.84%) |
Dec 16, 2005 | 7.869 | 7.894 | 7.712 | 7.712 | 1,167,572 | -0.15(-1.90%) |
Dec 15, 2005 | 7.881 | 7.907 | 7.827 | 7.862 | 532,161 | -0.04(-0.48%) |
Dec 14, 2005 | 8.025 | 8.081 | 7.858 | 7.899 | 1,080,606 | -0.11(-1.37%) |
Dec 13, 2005 | 7.856 | 8.044 | 7.856 | 8.009 | 2,124,204 | +0.15(+1.95%) |
Dec 12, 2005 | 7.809 | 7.863 | 7.791 | 7.856 | 1,308,939 | +0.05(+0.69%) |
Dec 09, 2005 | 7.710 | 7.802 | 7.658 | 7.802 | 1,018,434 | +0.08(+1.00%) |
Dec 08, 2005 | 7.719 | 7.768 | 7.627 | 7.725 | 744,581 | -0.00(-0.05%) |
Dec 07, 2005 | 7.764 | 7.806 | 7.662 | 7.728 | 739,030 | +0.01(+0.12%) |
Dec 06, 2005 | 7.689 | 7.822 | 7.689 | 7.719 | 553,625 | +0.04(+0.49%) |
Dec 05, 2005 | 7.824 | 7.854 | 7.656 | 7.681 | 681,669 | -0.16(-2.04%) |
Dec 02, 2005 | 7.746 | 7.874 | 7.728 | 7.842 | 674,268 | +0.06(+0.76%) |
Dec 01, 2005 | 7.694 | 7.863 | 7.694 | 7.782 | 893,350 | +0.11(+1.38%) |
Nov 30, 2005 | 7.764 | 7.777 | 7.656 | 7.676 | 771,597 | -0.05(-0.63%) |
Nov 29, 2005 | 7.710 | 7.872 | 7.689 | 7.725 | 795,651 | +0.03(+0.35%) |
Nov 28, 2005 | 7.737 | 7.750 | 7.640 | 7.698 | 593,593 | -0.04(-0.51%) |
Nov 25, 2005 | 7.737 | 7.755 | 7.710 | 7.737 | 167,271 | +0.01(+0.16%) |
Nov 23, 2005 | 7.674 | 7.744 | 7.656 | 7.725 | 586,561 | +0.05(+0.59%) |
Nov 22, 2005 | 7.674 | 7.714 | 7.577 | 7.680 | 589,522 | +0.01(+0.07%) |
Nov 21, 2005 | 7.640 | 7.674 | 7.579 | 7.674 | 633,190 | +0.06(+0.83%) |
Nov 18, 2005 | 7.649 | 7.705 | 7.586 | 7.611 | 989,198 | -0.02(-0.26%) |
Nov 17, 2005 | 7.570 | 7.640 | 7.516 | 7.631 | 1,310,789 | +0.06(+0.86%) |
Nov 16, 2005 | 7.680 | 7.696 | 7.530 | 7.566 | 1,199,768 | -0.12(-1.55%) |
Nov 15, 2005 | 7.777 | 7.836 | 7.685 | 7.685 | 1,343,726 | -0.10(-1.30%) |
Nov 14, 2005 | 7.698 | 7.817 | 7.656 | 7.786 | 1,089,487 | +0.08(+1.05%) |
Nov 11, 2005 | 7.629 | 7.726 | 7.626 | 7.705 | 931,837 | +0.08(+1.11%) |
Nov 10, 2005 | 7.539 | 7.627 | 7.492 | 7.620 | 1,210,870 | +0.08(+1.08%) |
Nov 09, 2005 | 7.467 | 7.550 | 7.415 | 7.539 | 1,093,188 | +0.07(+0.89%) |
Nov 08, 2005 | 7.404 | 7.514 | 7.350 | 7.472 | 1,104,660 | +0.03(+0.44%) |
Nov 07, 2005 | 7.467 | 7.476 | 7.348 | 7.440 | 993,639 | -0.03(-0.36%) |
Nov 04, 2005 | 7.433 | 7.467 | 7.363 | 7.467 | 1,278,593 | +0.04(+0.58%) |
Nov 03, 2005 | 7.290 | 7.478 | 7.267 | 7.424 | 1,849,242 | +0.17(+2.33%) |
Nov 02, 2005 | 7.184 | 7.294 | 7.132 | 7.254 | 1,674,199 | +0.08(+1.08%) |
Nov 01, 2005 | 7.310 | 7.310 | 7.089 | 7.177 | 1,632,011 | -0.16(-2.18%) |
Oct 31, 2005 | 7.278 | 7.357 | 7.258 | 7.337 | 803,053 | +0.06(+0.82%) |
Oct 28, 2005 | 7.251 | 7.301 | 7.177 | 7.278 | 2,266,682 | +0.03(+0.42%) |
Oct 27, 2005 | 7.377 | 7.377 | 7.172 | 7.247 | 1,701,214 | -0.13(-1.73%) |
Oct 26, 2005 | 7.341 | 7.397 | 7.271 | 7.375 | 1,785,590 | +0.03(+0.37%) |
Oct 25, 2005 | 7.429 | 7.429 | 7.274 | 7.348 | 2,025,396 | -0.08(-1.09%) |
Oct 24, 2005 | 7.469 | 7.514 | 7.382 | 7.429 | 2,201,919 | -0.04(-0.55%) |
Oct 21, 2005 | 7.361 | 7.566 | 7.361 | 7.471 | 2,225,974 | +0.11(+1.49%) |
Oct 20, 2005 | 7.476 | 7.705 | 7.278 | 7.361 | 4,516,341 | -0.46(-5.94%) |
Oct 19, 2005 | 7.692 | 7.845 | 7.557 | 7.826 | 1,243,066 | +0.11(+1.40%) |
Oct 18, 2005 | 7.746 | 7.753 | 7.653 | 7.717 | 1,151,659 | -0.05(-0.63%) |
Oct 17, 2005 | 7.744 | 7.800 | 7.716 | 7.766 | 1,322,632 | +0.04(+0.47%) |
Oct 14, 2005 | 7.615 | 7.730 | 7.566 | 7.730 | 986,237 | +0.12(+1.54%) |
Oct 13, 2005 | 7.701 | 7.705 | 7.566 | 7.613 | 842,280 | -0.09(-1.15%) |
Oct 12, 2005 | 7.683 | 7.876 | 7.651 | 7.701 | 1,286,735 | -0.01(-0.19%) |
Oct 11, 2005 | 7.698 | 7.817 | 7.663 | 7.716 | 1,259,350 | +0.02(+0.23%) |
Oct 10, 2005 | 7.773 | 7.784 | 7.633 | 7.698 | 944,420 | -0.07(-0.95%) |
Oct 07, 2005 | 7.746 | 7.818 | 7.730 | 7.771 | 1,597,224 | +0.03(+0.44%) |
Oct 06, 2005 | 7.764 | 7.824 | 7.654 | 7.737 | 1,326,332 | -0.03(-0.35%) |
Oct 05, 2005 | 7.917 | 7.993 | 7.764 | 7.764 | 1,851,462 | -0.18(-2.27%) |
Oct 04, 2005 | 7.903 | 8.078 | 7.903 | 7.944 | 1,955,822 | +0.04(+0.52%) |
Oct 03, 2005 | 7.728 | 7.977 | 7.728 | 7.903 | 1,307,459 | +0.16(+2.09%) |
Sep 30, 2005 | 7.640 | 7.744 | 7.636 | 7.741 | 722,377 | +0.10(+1.32%) |
Sep 29, 2005 | 7.467 | 7.647 | 7.467 | 7.640 | 752,353 | +0.16(+2.12%) |
Sep 28, 2005 | 7.503 | 7.555 | 7.449 | 7.481 | 860,043 | -0.04(-0.48%) |
Sep 27, 2005 | 7.548 | 7.570 | 7.462 | 7.517 | 1,131,305 | -0.02(-0.29%) |
Sep 26, 2005 | 7.530 | 7.588 | 7.476 | 7.539 | 1,088,747 | +0.03(+0.36%) |
Sep 23, 2005 | 7.514 | 7.618 | 7.251 | 7.512 | 1,587,602 | +0.18(+2.46%) |
Sep 22, 2005 | 7.278 | 7.334 | 7.247 | 7.332 | 1,023,245 | +0.04(+0.54%) |
Sep 21, 2005 | 7.296 | 7.357 | 7.272 | 7.292 | 1,727,859 | -0.00(-0.05%) |
Sep 20, 2005 | 7.345 | 7.393 | 7.227 | 7.296 | 1,365,560 | -0.00(-0.05%) |
Sep 19, 2005 | 7.242 | 7.373 | 7.235 | 7.300 | 1,519,139 | -0.01(-0.12%) |
Sep 16, 2005 | 7.107 | 7.413 | 7.101 | 7.309 | 4,613,299 | +0.32(+4.56%) |
Sep 15, 2005 | 7.098 | 7.116 | 6.979 | 6.990 | 1,429,952 | -0.08(-1.12%) |
Sep 14, 2005 | 7.170 | 7.199 | 7.064 | 7.069 | 1,071,354 | -0.14(-1.92%) |
Sep 13, 2005 | 7.233 | 7.240 | 7.137 | 7.208 | 725,708 | -0.03(-0.35%) |
Sep 12, 2005 | 7.206 | 7.290 | 7.206 | 7.233 | 1,409,968 | -0.09(-1.18%) |
Sep 09, 2005 | 7.236 | 7.339 | 7.224 | 7.319 | 569,908 | +0.09(+1.27%) |
Sep 08, 2005 | 7.233 | 7.235 | 7.154 | 7.227 | 666,126 | -0.01(-0.10%) |
Sep 07, 2005 | 7.292 | 7.346 | 7.199 | 7.235 | 637,261 | -0.06(-0.77%) |
Sep 06, 2005 | 7.224 | 7.307 | 7.177 | 7.290 | 1,095,408 | +0.08(+1.12%) |
Sep 02, 2005 | 7.251 | 7.278 | 7.161 | 7.209 | 606,545 | -0.05(-0.69%) |
Sep 01, 2005 | 7.242 | 7.287 | 7.229 | 7.260 | 569,908 | +0.00(+0.02%) |
Aug 31, 2005 | 7.233 | 7.258 | 7.173 | 7.258 | 816,745 | +0.04(+0.60%) |
Aug 30, 2005 | 7.218 | 7.229 | 7.170 | 7.215 | 633,930 | -0.02(-0.30%) |
Aug 29, 2005 | 7.236 | 7.242 | 7.100 | 7.236 | 854,862 | +0.08(+1.06%) |
Aug 26, 2005 | 7.197 | 7.215 | 7.118 | 7.161 | 523,279 | -0.04(-0.50%) |
Aug 25, 2005 | 7.170 | 7.236 | 7.155 | 7.197 | 993,269 | +0.06(+0.81%) |
Aug 24, 2005 | 7.143 | 7.233 | 7.109 | 7.139 | 885,208 | -0.03(-0.43%) |
Aug 23, 2005 | 7.143 | 7.208 | 7.125 | 7.170 | 1,198,288 | +0.02(+0.23%) |
Aug 22, 2005 | 7.107 | 7.184 | 7.098 | 7.154 | 939,239 | +0.08(+1.12%) |
Aug 19, 2005 | 7.017 | 7.076 | 6.973 | 7.074 | 369,700 | +0.08(+1.19%) |
Aug 18, 2005 | 7.035 | 7.037 | 6.966 | 6.991 | 666,126 | -0.08(-1.07%) |
Aug 17, 2005 | 7.008 | 7.078 | 6.990 | 7.067 | 730,519 | +0.08(+1.11%) |
Aug 16, 2005 | 7.087 | 7.087 | 6.990 | 6.990 | 543,633 | -0.10(-1.35%) |
Aug 15, 2005 | 7.188 | 7.197 | 7.017 | 7.085 | 588,782 | -0.09(-1.21%) |
Aug 12, 2005 | 7.143 | 7.224 | 7.092 | 7.172 | 828,958 | +0.02(+0.33%) |
Aug 11, 2005 | 7.040 | 7.152 | 7.040 | 7.148 | 548,074 | +0.12(+1.74%) |
Aug 10, 2005 | 7.053 | 7.078 | 6.959 | 7.026 | 873,366 | -0.04(-0.61%) |
Aug 09, 2005 | 7.076 | 7.116 | 7.045 | 7.069 | 827,107 | -0.01(-0.10%) |
Aug 08, 2005 | 6.846 | 7.109 | 6.842 | 7.076 | 1,009,552 | -0.02(-0.33%) |
Aug 05, 2005 | 7.188 | 7.188 | 7.076 | 7.100 | 498,485 | -0.09(-1.23%) |
Aug 04, 2005 | 7.236 | 7.236 | 7.152 | 7.188 | 1,083,196 | -0.05(-0.75%) |
Aug 03, 2005 | 7.296 | 7.296 | 7.206 | 7.242 | 1,158,690 | -0.05(-0.74%) |
Aug 02, 2005 | 7.469 | 7.483 | 7.231 | 7.296 | 1,439,204 | -0.17(-2.32%) |
Aug 01, 2005 | 7.251 | 7.521 | 7.251 | 7.469 | 874,476 | +0.05(+0.63%) |
Jul 29, 2005 | 7.476 | 7.478 | 7.334 | 7.422 | 737,180 | -0.06(-0.79%) |
Jul 28, 2005 | 7.375 | 7.510 | 7.332 | 7.481 | 1,007,702 | +0.10(+1.32%) |
Jul 27, 2005 | 7.386 | 7.386 | 7.280 | 7.384 | 584,711 | -0.00(-0.05%) |
Jul 26, 2005 | 7.318 | 7.390 | 7.318 | 7.388 | 2,288,516 | +0.08(+1.08%) |
Jul 25, 2005 | 7.449 | 7.449 | 7.236 | 7.309 | 1,228,634 | -0.16(-2.17%) |
Jul 22, 2005 | 7.379 | 7.481 | 7.372 | 7.471 | 1,078,755 | +0.09(+1.17%) |
Jul 21, 2005 | 7.611 | 7.613 | 7.336 | 7.384 | 3,131,907 | -0.32(-4.12%) |
Jul 20, 2005 | 7.710 | 7.817 | 7.638 | 7.701 | 2,550,156 | +0.04(+0.47%) |
Jul 19, 2005 | 7.584 | 7.667 | 7.532 | 7.665 | 1,508,037 | +0.08(+1.09%) |
Jul 18, 2005 | 7.521 | 7.608 | 7.467 | 7.582 | 1,282,664 | +0.03(+0.45%) |
Jul 15, 2005 | 7.494 | 7.602 | 7.438 | 7.548 | 1,650,884 | +0.05(+0.67%) |
Jul 14, 2005 | 7.469 | 7.498 | 7.381 | 7.498 | 1,598,334 | +0.02(+0.27%) |
Jul 13, 2005 | 7.496 | 7.505 | 7.373 | 7.478 | 1,846,652 | -0.05(-0.72%) |
Jul 12, 2005 | 7.629 | 7.629 | 7.462 | 7.532 | 884,468 | -0.08(-1.11%) |
Jul 11, 2005 | 7.570 | 7.645 | 7.541 | 7.617 | 731,629 | +0.05(+0.62%) |
Jul 08, 2005 | 7.467 | 7.606 | 7.444 | 7.570 | 1,214,201 | +0.06(+0.77%) |
Jul 07, 2005 | 7.496 | 7.526 | 7.406 | 7.512 | 816,745 | -0.03(-0.38%) |
Jul 06, 2005 | 7.636 | 7.656 | 7.534 | 7.541 | 587,301 | -0.10(-1.25%) |
Jul 05, 2005 | 7.627 | 7.656 | 7.581 | 7.636 | 839,690 | +0.01(+0.14%) |
Jul 01, 2005 | 7.541 | 7.681 | 7.517 | 7.626 | 1,236,035 | +0.09(+1.15%) |
Jun 30, 2005 | 7.539 | 7.631 | 7.532 | 7.539 | 2,176,014 | +0.19(+2.57%) |
Jun 29, 2005 | 7.366 | 7.375 | 7.294 | 7.350 | 1,271,932 | -0.02(-0.22%) |
Jun 28, 2005 | 7.314 | 7.366 | 7.280 | 7.366 | 796,021 | +0.14(+1.89%) |
Jun 27, 2005 | 7.215 | 7.249 | 7.177 | 7.229 | 819,336 | -0.00(-0.05%) |
Jun 24, 2005 | 7.300 | 7.395 | 7.100 | 7.233 | 1,992,829 | -0.16(-2.22%) |
Jun 23, 2005 | 7.442 | 7.449 | 7.354 | 7.397 | 1,563,918 | -0.05(-0.61%) |
Jun 22, 2005 | 7.463 | 7.476 | 7.379 | 7.442 | 1,247,137 | +0.02(+0.32%) |
Jun 21, 2005 | 7.341 | 7.426 | 7.323 | 7.418 | 887,799 | +0.07(+1.01%) |
Jun 20, 2005 | 7.395 | 7.395 | 7.319 | 7.345 | 689,071 | -0.05(-0.68%) |
Jun 17, 2005 | 7.296 | 7.422 | 7.296 | 7.395 | 1,724,158 | +0.14(+1.86%) |
Jun 16, 2005 | 7.206 | 7.262 | 7.186 | 7.260 | 747,912 | +0.06(+0.80%) |
Jun 15, 2005 | 7.209 | 7.209 | 7.107 | 7.202 | 1,009,182 | -0.01(-0.13%) |
Jun 14, 2005 | 7.119 | 7.211 | 7.112 | 7.211 | 1,296,357 | +0.08(+1.14%) |
Jun 13, 2005 | 6.999 | 7.132 | 6.999 | 7.130 | 1,119,833 | +0.13(+1.88%) |
Jun 10, 2005 | 6.972 | 7.000 | 6.937 | 6.999 | 752,723 | +0.03(+0.39%) |
Jun 09, 2005 | 6.959 | 6.982 | 6.921 | 6.972 | 641,702 | +0.01(+0.16%) |
Jun 08, 2005 | 6.955 | 6.995 | 6.940 | 6.961 | 806,753 | +0.01(+0.13%) |
Jun 07, 2005 | 6.900 | 6.981 | 6.898 | 6.952 | 964,773 | +0.03(+0.49%) |
Jun 06, 2005 | 6.882 | 6.918 | 6.855 | 6.918 | 385,613 | +0.03(+0.47%) |
Jun 03, 2005 | 6.937 | 6.975 | 6.864 | 6.885 | 299,017 | -0.07(-0.96%) |
Jun 02, 2005 | 6.936 | 7.018 | 6.891 | 6.952 | 612,096 | +0.02(+0.23%) |
Jun 01, 2005 | 6.900 | 7.026 | 6.846 | 6.936 | 833,768 | +0.05(+0.71%) |
May 31, 2005 | 6.997 | 6.997 | 6.887 | 6.887 | 785,659 | -0.11(-1.57%) |
May 27, 2005 | 7.044 | 7.051 | 6.981 | 6.997 | 558,806 | -0.06(-0.87%) |
May 26, 2005 | 6.918 | 7.062 | 6.918 | 7.058 | 820,446 | +0.19(+2.70%) |
May 25, 2005 | 6.972 | 6.986 | 6.862 | 6.873 | 596,183 | -0.12(-1.75%) |
May 24, 2005 | 7.008 | 7.040 | 6.972 | 6.995 | 648,733 | -0.01(-0.18%) |
May 23, 2005 | 6.972 | 7.045 | 6.970 | 7.008 | 1,214,941 | +0.06(+0.88%) |
May 20, 2005 | 6.943 | 6.950 | 6.811 | 6.946 | 1,042,118 | +0.00(+0.03%) |
May 19, 2005 | 6.882 | 7.172 | 6.871 | 6.945 | 2,106,811 | +0.18(+2.72%) |
May 18, 2005 | 6.656 | 6.815 | 6.613 | 6.761 | 740,881 | +0.14(+2.18%) |
May 17, 2005 | 6.644 | 6.644 | 6.548 | 6.617 | 957,742 | -0.04(-0.57%) |
May 16, 2005 | 6.620 | 6.664 | 6.574 | 6.655 | 868,555 | +0.03(+0.52%) |
May 13, 2005 | 6.689 | 6.692 | 6.557 | 6.620 | 1,247,137 | -0.07(-1.02%) |
May 12, 2005 | 6.865 | 6.885 | 6.687 | 6.689 | 981,057 | -0.17(-2.55%) |
May 11, 2005 | 6.849 | 6.891 | 6.793 | 6.864 | 1,041,748 | +0.01(+0.16%) |
May 10, 2005 | 6.954 | 6.954 | 6.811 | 6.853 | 569,168 | -0.12(-1.78%) |
May 09, 2005 | 6.928 | 6.977 | 6.889 | 6.977 | 1,141,297 | +0.07(+0.96%) |
May 06, 2005 | 6.954 | 6.986 | 6.883 | 6.910 | 862,264 | -0.00(-0.03%) |
May 05, 2005 | 6.791 | 6.950 | 6.766 | 6.912 | 1,720,457 | +0.10(+1.51%) |
May 04, 2005 | 6.894 | 6.923 | 6.810 | 6.810 | 1,628,310 | -0.09(-1.31%) |
May 03, 2005 | 6.894 | 6.936 | 6.840 | 6.900 | 1,062,842 | +0.02(+0.24%) |