Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.654 | 7.950 | 7.654 | 7.905 | 113,765 | +0.00(+0.06%) |
Apr 27, 2006 | 7.753 | 8.053 | 7.649 | 7.900 | 207,215 | +0.05(+0.63%) |
Apr 26, 2006 | 7.935 | 8.092 | 7.802 | 7.851 | 292,539 | -0.09(-1.18%) |
Apr 25, 2006 | 7.999 | 8.028 | 7.876 | 7.945 | 133,877 | -0.05(-0.62%) |
Apr 24, 2006 | 7.999 | 8.058 | 7.876 | 7.994 | 209,450 | -0.00(-0.06%) |
Apr 21, 2006 | 8.216 | 8.216 | 7.925 | 7.999 | 218,388 | -0.07(-0.85%) |
Apr 20, 2006 | 7.960 | 8.078 | 7.935 | 8.068 | 316,917 | +0.08(+1.05%) |
Apr 19, 2006 | 7.630 | 7.994 | 7.630 | 7.984 | 516,616 | +0.26(+3.31%) |
Apr 18, 2006 | 7.797 | 7.876 | 7.645 | 7.728 | 285,835 | -0.07(-0.88%) |
Apr 17, 2006 | 7.679 | 7.827 | 7.630 | 7.797 | 180,602 | +0.09(+1.21%) |
Apr 13, 2006 | 7.704 | 7.827 | 7.551 | 7.704 | 244,595 | +0.00(+0.00%) |
Apr 12, 2006 | 7.384 | 7.728 | 7.384 | 7.704 | 188,728 | +0.07(+0.97%) |
Apr 11, 2006 | 7.595 | 7.674 | 7.413 | 7.630 | 223,061 | +0.03(+0.45%) |
Apr 10, 2006 | 7.728 | 7.733 | 7.556 | 7.595 | 163,740 | -0.12(-1.59%) |
Apr 07, 2006 | 7.856 | 7.881 | 7.679 | 7.718 | 292,336 | -0.09(-1.13%) |
Apr 06, 2006 | 7.817 | 7.876 | 7.743 | 7.807 | 109,295 | -0.04(-0.50%) |
Apr 05, 2006 | 7.797 | 7.925 | 7.728 | 7.846 | 157,443 | +0.06(+0.76%) |
Apr 04, 2006 | 7.699 | 7.812 | 7.630 | 7.787 | 146,676 | +0.11(+1.41%) |
Apr 03, 2006 | 7.851 | 7.851 | 7.615 | 7.679 | 229,155 | -0.15(-1.95%) |
Mar 31, 2006 | 7.704 | 7.851 | 7.674 | 7.832 | 298,837 | +0.13(+1.66%) |
Mar 30, 2006 | 7.625 | 7.758 | 7.615 | 7.704 | 262,879 | +0.07(+0.97%) |
Mar 29, 2006 | 7.531 | 7.679 | 7.487 | 7.630 | 384,973 | +0.11(+1.51%) |
Mar 28, 2006 | 7.556 | 7.600 | 7.477 | 7.517 | 221,029 | -0.04(-0.52%) |
Mar 27, 2006 | 7.477 | 7.581 | 7.477 | 7.556 | 187,306 | +0.05(+0.66%) |
Mar 24, 2006 | 7.531 | 7.531 | 7.462 | 7.507 | 210,465 | -0.06(-0.85%) |
Mar 23, 2006 | 7.571 | 7.590 | 7.443 | 7.571 | 284,616 | +0.05(+0.65%) |
Mar 22, 2006 | 7.403 | 7.531 | 7.379 | 7.521 | 159,880 | +0.12(+1.66%) |
Mar 21, 2006 | 7.713 | 7.777 | 7.379 | 7.398 | 146,676 | -0.37(-4.81%) |
Mar 20, 2006 | 7.802 | 7.846 | 7.713 | 7.772 | 109,702 | -0.08(-1.00%) |
Mar 17, 2006 | 7.866 | 7.866 | 7.777 | 7.851 | 576,546 | +0.04(+0.50%) |
Mar 16, 2006 | 7.856 | 7.876 | 7.753 | 7.812 | 98,325 | -0.02(-0.31%) |
Mar 15, 2006 | 7.886 | 7.920 | 7.684 | 7.836 | 146,879 | -0.04(-0.56%) |
Mar 14, 2006 | 7.566 | 7.891 | 7.546 | 7.881 | 237,078 | +0.32(+4.16%) |
Mar 13, 2006 | 7.600 | 7.654 | 7.492 | 7.566 | 266,942 | -0.03(-0.45%) |
Mar 10, 2006 | 7.531 | 7.600 | 7.502 | 7.600 | 110,311 | +0.09(+1.25%) |
Mar 09, 2006 | 7.453 | 7.546 | 7.428 | 7.507 | 285,022 | +0.08(+1.06%) |
Mar 08, 2006 | 7.389 | 7.482 | 7.265 | 7.428 | 159,271 | -0.01(-0.13%) |
Mar 07, 2006 | 7.733 | 7.753 | 7.403 | 7.438 | 386,395 | -0.32(-4.06%) |
Mar 06, 2006 | 7.457 | 7.925 | 7.457 | 7.753 | 167,397 | -0.17(-2.17%) |
Mar 03, 2006 | 7.920 | 8.024 | 7.836 | 7.925 | 161,709 | +0.00(+0.00%) |
Mar 02, 2006 | 8.161 | 8.161 | 7.871 | 7.925 | 199,901 | -0.27(-3.30%) |
Mar 01, 2006 | 8.171 | 8.220 | 8.127 | 8.196 | 144,441 | +0.07(+0.91%) |
Feb 28, 2006 | 8.142 | 8.166 | 8.063 | 8.122 | 169,022 | -0.02(-0.24%) |
Feb 27, 2006 | 8.088 | 8.220 | 8.073 | 8.142 | 234,844 | +0.05(+0.67%) |
Feb 24, 2006 | 7.900 | 8.127 | 7.871 | 8.088 | 147,082 | +0.00(+0.00%) |
Feb 23, 2006 | 8.102 | 8.122 | 8.043 | 8.088 | 396,350 | -0.01(-0.12%) |
Feb 22, 2006 | 7.876 | 8.134 | 7.876 | 8.097 | 238,704 | +0.26(+3.26%) |
Feb 21, 2006 | 8.048 | 8.122 | 7.787 | 7.841 | 188,119 | -0.19(-2.33%) |
Feb 17, 2006 | 7.782 | 8.324 | 7.782 | 8.028 | 442,262 | +0.28(+3.56%) |
Feb 16, 2006 | 7.497 | 7.753 | 7.433 | 7.753 | 234,844 | +0.26(+3.41%) |
Feb 15, 2006 | 7.384 | 7.600 | 7.332 | 7.497 | 418,697 | +0.04(+0.59%) |
Feb 14, 2006 | 7.251 | 7.541 | 7.221 | 7.453 | 434,542 | +0.21(+2.85%) |
Feb 13, 2006 | 7.393 | 7.393 | 7.187 | 7.246 | 520,273 | -0.17(-2.26%) |
Feb 10, 2006 | 7.325 | 7.457 | 7.211 | 7.413 | 523,523 | +0.06(+0.80%) |
Feb 09, 2006 | 7.231 | 7.462 | 7.147 | 7.354 | 122,094 | +0.10(+1.43%) |
Feb 08, 2006 | 7.098 | 7.329 | 7.049 | 7.251 | 129,408 | +0.16(+2.29%) |
Feb 07, 2006 | 7.261 | 7.305 | 7.049 | 7.088 | 124,329 | -0.19(-2.57%) |
Feb 06, 2006 | 7.034 | 7.280 | 6.950 | 7.275 | 151,754 | +0.24(+3.43%) |
Feb 03, 2006 | 7.138 | 7.236 | 7.034 | 7.034 | 205,996 | -0.11(-1.52%) |
Feb 02, 2006 | 7.285 | 7.310 | 7.093 | 7.142 | 222,654 | -0.19(-2.62%) |
Feb 01, 2006 | 7.300 | 7.379 | 7.236 | 7.334 | 167,194 | -0.01(-0.20%) |
Jan 31, 2006 | 7.261 | 7.403 | 7.211 | 7.349 | 237,078 | +0.06(+0.88%) |
Jan 30, 2006 | 7.334 | 7.413 | 7.265 | 7.285 | 128,798 | -0.05(-0.67%) |
Jan 27, 2006 | 7.403 | 7.477 | 7.261 | 7.334 | 332,154 | -0.07(-1.00%) |
Jan 26, 2006 | 7.064 | 7.408 | 7.044 | 7.408 | 246,626 | +0.34(+4.88%) |
Jan 25, 2006 | 6.995 | 7.113 | 6.970 | 7.064 | 136,518 | +0.10(+1.41%) |
Jan 24, 2006 | 6.941 | 7.044 | 6.891 | 6.965 | 203,355 | +0.05(+0.71%) |
Jan 23, 2006 | 6.818 | 6.916 | 6.763 | 6.916 | 400,819 | +0.05(+0.79%) |
Jan 20, 2006 | 7.088 | 7.088 | 6.837 | 6.862 | 384,770 | -0.15(-2.18%) |
Jan 19, 2006 | 6.842 | 7.098 | 6.798 | 7.014 | 227,530 | +0.21(+3.04%) |
Jan 18, 2006 | 6.601 | 6.950 | 6.601 | 6.808 | 479,439 | +0.19(+2.83%) |
Jan 17, 2006 | 6.498 | 6.675 | 6.399 | 6.621 | 394,521 | +0.07(+1.13%) |
Jan 13, 2006 | 6.517 | 6.562 | 6.448 | 6.547 | 187,509 | +0.03(+0.45%) |
Jan 12, 2006 | 6.542 | 6.591 | 6.493 | 6.517 | 159,271 | -0.02(-0.38%) |
Jan 11, 2006 | 6.591 | 6.591 | 6.463 | 6.542 | 167,803 | -0.05(-0.75%) |
Jan 10, 2006 | 6.473 | 6.640 | 6.463 | 6.591 | 189,541 | +0.07(+1.13%) |
Jan 09, 2006 | 6.424 | 6.645 | 6.399 | 6.517 | 182,633 | +0.09(+1.38%) |
Jan 06, 2006 | 6.463 | 6.483 | 6.315 | 6.429 | 416,462 | -0.00(-0.08%) |
Jan 05, 2006 | 6.498 | 6.517 | 6.340 | 6.434 | 172,070 | -0.09(-1.36%) |
Jan 04, 2006 | 6.458 | 6.527 | 6.375 | 6.522 | 142,816 | +0.06(+0.99%) |
Jan 03, 2006 | 6.389 | 6.488 | 6.207 | 6.458 | 172,273 | +0.11(+1.78%) |
Dec 30, 2005 | 6.355 | 6.429 | 6.345 | 6.345 | 182,227 | -0.06(-0.92%) |
Dec 29, 2005 | 6.439 | 6.478 | 6.399 | 6.404 | 113,155 | -0.04(-0.61%) |
Dec 28, 2005 | 6.399 | 6.512 | 6.384 | 6.443 | 143,019 | +0.06(+1.00%) |
Dec 27, 2005 | 6.478 | 6.557 | 6.365 | 6.379 | 199,089 | -0.10(-1.52%) |
Dec 23, 2005 | 6.389 | 6.517 | 6.350 | 6.478 | 181,821 | +0.12(+1.94%) |
Dec 22, 2005 | 6.399 | 6.522 | 6.350 | 6.355 | 285,429 | -0.00(-0.08%) |
Dec 21, 2005 | 6.276 | 6.389 | 6.242 | 6.360 | 290,304 | +0.12(+1.97%) |
Dec 20, 2005 | 6.055 | 6.325 | 6.045 | 6.237 | 331,341 | +0.23(+3.77%) |
Dec 19, 2005 | 6.045 | 6.306 | 5.991 | 6.010 | 314,479 | +0.00(+0.08%) |
Dec 16, 2005 | 5.808 | 6.064 | 5.685 | 6.005 | 577,968 | +0.22(+3.74%) |
Dec 15, 2005 | 6.148 | 6.148 | 5.754 | 5.789 | 418,900 | -0.34(-5.62%) |
Dec 14, 2005 | 6.168 | 6.276 | 6.104 | 6.133 | 137,737 | -0.05(-0.87%) |
Dec 13, 2005 | 6.320 | 6.320 | 6.119 | 6.187 | 161,709 | -0.15(-2.41%) |
Dec 12, 2005 | 6.301 | 6.399 | 6.286 | 6.340 | 200,308 | +0.08(+1.26%) |
Dec 09, 2005 | 6.119 | 6.394 | 6.055 | 6.261 | 271,817 | +0.16(+2.66%) |
Dec 08, 2005 | 6.094 | 6.192 | 6.030 | 6.099 | 281,366 | +0.04(+0.65%) |
Dec 07, 2005 | 6.143 | 6.266 | 6.045 | 6.059 | 212,294 | -0.09(-1.44%) |
Dec 06, 2005 | 6.207 | 6.291 | 6.133 | 6.148 | 145,253 | -0.03(-0.48%) |
Dec 05, 2005 | 6.311 | 6.331 | 6.178 | 6.178 | 203,964 | -0.12(-1.88%) |
Dec 02, 2005 | 6.315 | 6.315 | 6.237 | 6.296 | 199,495 | -0.01(-0.23%) |
Dec 01, 2005 | 6.153 | 6.419 | 6.128 | 6.311 | 217,576 | +0.16(+2.56%) |
Nov 30, 2005 | 6.237 | 6.296 | 6.104 | 6.153 | 175,523 | -0.03(-0.48%) |
Nov 29, 2005 | 6.168 | 6.242 | 6.104 | 6.183 | 81,260 | +0.01(+0.24%) |
Nov 28, 2005 | 6.350 | 6.389 | 6.148 | 6.168 | 125,751 | -0.14(-2.26%) |
Nov 25, 2005 | 6.335 | 6.379 | 6.306 | 6.311 | 41,036 | -0.03(-0.47%) |
Nov 23, 2005 | 6.276 | 6.414 | 6.251 | 6.340 | 94,262 | +0.06(+1.02%) |
Nov 22, 2005 | 6.222 | 6.320 | 6.222 | 6.276 | 186,087 | +0.05(+0.79%) |
Nov 21, 2005 | 6.202 | 6.325 | 6.163 | 6.227 | 188,525 | +0.06(+0.96%) |
Nov 18, 2005 | 6.281 | 6.301 | 6.138 | 6.168 | 177,148 | -0.02(-0.40%) |
Nov 17, 2005 | 6.079 | 6.202 | 6.079 | 6.192 | 190,556 | +0.14(+2.28%) |
Nov 16, 2005 | 6.178 | 6.178 | 6.030 | 6.055 | 280,756 | -0.09(-1.44%) |
Nov 15, 2005 | 6.168 | 6.276 | 6.084 | 6.143 | 172,070 | -0.04(-0.64%) |
Nov 14, 2005 | 6.325 | 6.340 | 6.104 | 6.183 | 133,267 | -0.14(-2.26%) |
Nov 11, 2005 | 6.276 | 6.330 | 6.173 | 6.325 | 78,416 | +0.01(+0.16%) |
Nov 10, 2005 | 6.064 | 6.320 | 5.966 | 6.315 | 225,295 | +0.22(+3.63%) |
Nov 09, 2005 | 6.158 | 6.281 | 6.074 | 6.094 | 126,970 | -0.01(-0.24%) |
Nov 08, 2005 | 6.271 | 6.271 | 6.084 | 6.109 | 146,879 | -0.21(-3.35%) |
Nov 07, 2005 | 6.183 | 6.424 | 6.075 | 6.320 | 321,387 | +0.14(+2.23%) |
Nov 04, 2005 | 6.074 | 6.183 | 5.912 | 6.183 | 234,437 | +0.08(+1.37%) |
Nov 03, 2005 | 6.030 | 6.394 | 6.030 | 6.099 | 240,735 | -0.05(-0.88%) |
Nov 02, 2005 | 6.153 | 6.232 | 6.064 | 6.153 | 123,110 | +0.03(+0.48%) |
Nov 01, 2005 | 6.192 | 6.212 | 6.064 | 6.123 | 134,486 | -0.07(-1.19%) |
Oct 31, 2005 | 6.178 | 6.365 | 6.173 | 6.197 | 197,057 | +0.00(+0.08%) |
Oct 28, 2005 | 6.055 | 6.296 | 5.981 | 6.192 | 169,429 | +0.19(+3.11%) |
Oct 27, 2005 | 6.207 | 6.217 | 5.981 | 6.005 | 181,415 | -0.25(-4.01%) |
Oct 26, 2005 | 6.242 | 6.399 | 6.133 | 6.256 | 205,183 | -0.03(-0.55%) |
Oct 25, 2005 | 6.261 | 6.370 | 6.020 | 6.291 | 233,218 | -0.02(-0.31%) |
Oct 24, 2005 | 6.138 | 6.375 | 6.128 | 6.311 | 197,870 | +0.21(+3.47%) |
Oct 21, 2005 | 6.084 | 6.197 | 6.035 | 6.099 | 136,924 | +0.02(+0.41%) |
Oct 20, 2005 | 6.345 | 6.365 | 5.927 | 6.074 | 660,854 | -0.32(-5.00%) |
Oct 19, 2005 | 6.104 | 6.394 | 6.035 | 6.394 | 275,880 | +0.24(+3.92%) |
Oct 18, 2005 | 6.178 | 6.247 | 6.079 | 6.153 | 307,572 | -0.07(-1.19%) |
Oct 17, 2005 | 6.232 | 6.237 | 6.109 | 6.227 | 212,294 | +0.02(+0.32%) |
Oct 14, 2005 | 6.286 | 6.286 | 6.128 | 6.207 | 188,728 | -0.03(-0.47%) |
Oct 13, 2005 | 6.040 | 6.320 | 6.040 | 6.237 | 284,413 | +0.17(+2.84%) |
Oct 12, 2005 | 6.104 | 6.237 | 6.040 | 6.064 | 736,833 | -0.13(-2.14%) |
Oct 11, 2005 | 6.375 | 6.379 | 6.197 | 6.197 | 258,816 | -0.15(-2.40%) |
Oct 10, 2005 | 6.517 | 6.803 | 6.227 | 6.350 | 209,653 | +0.01(+0.23%) |
Oct 07, 2005 | 6.251 | 6.453 | 6.232 | 6.335 | 413,415 | +0.13(+2.14%) |
Oct 06, 2005 | 6.227 | 6.360 | 6.045 | 6.202 | 696,406 | -0.03(-0.47%) |
Oct 05, 2005 | 6.325 | 6.345 | 6.153 | 6.232 | 224,077 | -0.11(-1.78%) |
Oct 04, 2005 | 6.375 | 6.443 | 6.301 | 6.345 | 288,679 | -0.03(-0.46%) |
Oct 03, 2005 | 6.379 | 6.537 | 6.301 | 6.375 | 147,894 | -0.03(-0.46%) |
Sep 30, 2005 | 6.414 | 6.434 | 6.306 | 6.404 | 94,465 | +0.00(+0.08%) |
Sep 29, 2005 | 6.079 | 6.404 | 6.025 | 6.399 | 375,425 | +0.28(+4.59%) |
Sep 28, 2005 | 6.183 | 6.187 | 6.030 | 6.119 | 289,288 | -0.04(-0.64%) |
Sep 27, 2005 | 6.187 | 6.232 | 6.074 | 6.158 | 185,274 | -0.03(-0.48%) |
Sep 26, 2005 | 6.266 | 6.360 | 6.114 | 6.187 | 352,672 | -0.03(-0.48%) |
Sep 23, 2005 | 6.217 | 6.276 | 6.119 | 6.217 | 175,929 | +0.01(+0.16%) |
Sep 22, 2005 | 6.168 | 6.251 | 6.153 | 6.207 | 491,425 | +0.04(+0.64%) |
Sep 21, 2005 | 6.424 | 6.439 | 6.153 | 6.168 | 468,063 | -0.27(-4.13%) |
Sep 20, 2005 | 6.503 | 6.611 | 6.404 | 6.434 | 250,690 | -0.03(-0.53%) |
Sep 19, 2005 | 6.448 | 6.517 | 6.434 | 6.468 | 382,535 | +0.07(+1.08%) |
Sep 16, 2005 | 6.409 | 6.478 | 6.315 | 6.399 | 715,705 | +0.04(+0.62%) |
Sep 15, 2005 | 6.335 | 6.409 | 6.320 | 6.360 | 80,651 | +0.03(+0.47%) |
Sep 14, 2005 | 6.429 | 6.503 | 6.281 | 6.330 | 457,295 | -0.11(-1.76%) |
Sep 13, 2005 | 6.463 | 6.507 | 6.419 | 6.443 | 215,341 | -0.07(-1.06%) |
Sep 12, 2005 | 6.379 | 6.552 | 6.350 | 6.512 | 148,098 | +0.13(+2.08%) |
Sep 09, 2005 | 6.409 | 6.409 | 6.281 | 6.379 | 147,691 | -0.00(-0.08%) |
Sep 08, 2005 | 6.384 | 6.384 | 6.320 | 6.384 | 175,523 | +0.01(+0.23%) |
Sep 07, 2005 | 6.384 | 6.389 | 6.276 | 6.370 | 230,171 | -0.01(-0.23%) |
Sep 06, 2005 | 6.202 | 6.463 | 6.202 | 6.384 | 369,127 | +0.23(+3.76%) |
Sep 02, 2005 | 6.232 | 6.291 | 6.153 | 6.153 | 134,486 | -0.03(-0.48%) |
Sep 01, 2005 | 6.119 | 6.217 | 6.010 | 6.183 | 170,647 | +0.07(+1.13%) |
Aug 31, 2005 | 6.000 | 6.114 | 5.863 | 6.114 | 208,840 | +0.11(+1.89%) |
Aug 30, 2005 | 6.045 | 6.069 | 5.828 | 6.000 | 843,285 | -0.09(-1.46%) |
Aug 29, 2005 | 5.907 | 6.153 | 5.868 | 6.089 | 218,388 | +0.14(+2.32%) |
Aug 26, 2005 | 6.040 | 6.104 | 5.922 | 5.951 | 183,243 | -0.09(-1.47%) |
Aug 25, 2005 | 6.079 | 6.207 | 6.015 | 6.040 | 243,579 | -0.00(-0.08%) |
Aug 24, 2005 | 6.153 | 6.350 | 6.010 | 6.045 | 171,257 | -0.11(-1.76%) |
Aug 23, 2005 | 6.281 | 6.281 | 6.099 | 6.153 | 207,621 | -0.09(-1.42%) |
Aug 22, 2005 | 6.301 | 6.389 | 6.217 | 6.242 | 192,994 | +0.02(+0.32%) |
Aug 19, 2005 | 6.365 | 6.414 | 6.202 | 6.222 | 227,733 | -0.12(-1.86%) |
Aug 18, 2005 | 6.458 | 6.488 | 6.227 | 6.340 | 286,647 | -0.12(-1.83%) |
Aug 17, 2005 | 6.542 | 6.591 | 6.448 | 6.458 | 183,649 | -0.01(-0.15%) |
Aug 16, 2005 | 6.685 | 6.685 | 6.439 | 6.468 | 168,616 | -0.27(-3.95%) |
Aug 15, 2005 | 6.694 | 6.754 | 6.547 | 6.734 | 258,206 | +0.04(+0.59%) |
Aug 12, 2005 | 6.680 | 6.749 | 6.596 | 6.694 | 392,084 | +0.00(+0.00%) |
Aug 11, 2005 | 6.399 | 6.694 | 6.379 | 6.694 | 416,259 | +0.28(+4.30%) |
Aug 10, 2005 | 6.522 | 6.675 | 6.360 | 6.419 | 260,441 | -0.06(-0.99%) |
Aug 09, 2005 | 6.547 | 6.714 | 6.458 | 6.483 | 172,070 | -0.03(-0.53%) |
Aug 08, 2005 | 6.517 | 6.709 | 6.389 | 6.517 | 341,295 | +0.04(+0.68%) |
Aug 05, 2005 | 7.123 | 7.138 | 6.473 | 6.473 | 342,311 | -0.76(-10.48%) |
Aug 04, 2005 | 7.738 | 7.738 | 7.216 | 7.231 | 239,516 | -0.65(-8.30%) |
Aug 03, 2005 | 8.014 | 8.014 | 7.753 | 7.886 | 87,558 | -0.15(-1.90%) |
Aug 02, 2005 | 7.950 | 8.083 | 7.915 | 8.038 | 127,579 | +0.08(+1.05%) |
Aug 01, 2005 | 7.950 | 8.078 | 7.886 | 7.955 | 108,686 | +0.02(+0.31%) |
Jul 29, 2005 | 8.033 | 8.048 | 7.925 | 7.930 | 90,605 | -0.19(-2.30%) |
Jul 28, 2005 | 7.960 | 8.122 | 7.881 | 8.117 | 135,096 | +0.19(+2.42%) |
Jul 27, 2005 | 7.955 | 7.955 | 7.748 | 7.925 | 79,432 | -0.00(-0.06%) |
Jul 26, 2005 | 7.935 | 8.019 | 7.886 | 7.930 | 67,243 | +0.04(+0.56%) |
Jul 25, 2005 | 8.211 | 8.270 | 7.886 | 7.886 | 128,798 | -0.32(-3.90%) |
Jul 22, 2005 | 7.846 | 8.206 | 7.812 | 8.206 | 114,374 | +0.35(+4.51%) |
Jul 21, 2005 | 8.132 | 8.196 | 7.832 | 7.851 | 94,669 | -0.33(-4.03%) |
Jul 20, 2005 | 7.950 | 8.201 | 7.881 | 8.181 | 113,968 | +0.23(+2.91%) |
Jul 19, 2005 | 7.748 | 7.974 | 7.704 | 7.950 | 94,872 | +0.25(+3.26%) |
Jul 18, 2005 | 7.733 | 7.817 | 7.635 | 7.699 | 113,562 | -0.08(-1.01%) |
Jul 15, 2005 | 7.797 | 7.827 | 7.654 | 7.777 | 120,672 | -0.10(-1.25%) |
Jul 14, 2005 | 8.097 | 8.147 | 7.856 | 7.876 | 90,809 | -0.19(-2.32%) |
Jul 13, 2005 | 8.053 | 8.137 | 7.950 | 8.063 | 67,649 | +0.01(+0.18%) |
Jul 12, 2005 | 8.186 | 8.186 | 8.048 | 8.048 | 95,278 | -0.14(-1.68%) |
Jul 11, 2005 | 8.058 | 8.196 | 8.048 | 8.186 | 217,169 | +0.18(+2.28%) |
Jul 08, 2005 | 7.891 | 8.009 | 7.733 | 8.004 | 167,397 | +0.16(+2.07%) |
Jul 07, 2005 | 7.610 | 7.861 | 7.556 | 7.841 | 162,521 | +0.11(+1.40%) |
Jul 06, 2005 | 7.896 | 7.900 | 7.728 | 7.733 | 239,719 | -0.17(-2.12%) |
Jul 05, 2005 | 7.600 | 7.900 | 7.590 | 7.900 | 261,457 | +0.25(+3.22%) |
Jul 01, 2005 | 7.669 | 7.758 | 7.600 | 7.654 | 161,099 | -0.02(-0.32%) |
Jun 30, 2005 | 7.733 | 7.827 | 7.654 | 7.679 | 106,045 | -0.05(-0.70%) |
Jun 29, 2005 | 7.635 | 7.772 | 7.620 | 7.733 | 54,851 | +0.10(+1.29%) |
Jun 28, 2005 | 7.443 | 7.654 | 7.443 | 7.635 | 112,140 | +0.23(+3.06%) |
Jun 27, 2005 | 7.423 | 7.472 | 7.359 | 7.408 | 158,458 | -0.04(-0.53%) |
Jun 24, 2005 | 7.595 | 7.595 | 7.408 | 7.448 | 261,863 | -0.16(-2.07%) |
Jun 23, 2005 | 7.768 | 7.780 | 7.605 | 7.605 | 159,677 | -0.16(-2.09%) |
Jun 22, 2005 | 7.713 | 7.945 | 7.694 | 7.768 | 207,012 | +0.08(+1.09%) |
Jun 21, 2005 | 7.832 | 7.876 | 7.649 | 7.684 | 224,280 | -0.15(-1.89%) |
Jun 20, 2005 | 7.851 | 7.930 | 7.797 | 7.832 | 183,446 | -0.02(-0.25%) |
Jun 17, 2005 | 7.969 | 7.999 | 7.753 | 7.851 | 476,189 | +0.00(+0.00%) |
Jun 16, 2005 | 7.708 | 7.851 | 7.571 | 7.851 | 263,488 | +0.14(+1.85%) |
Jun 15, 2005 | 7.699 | 7.713 | 7.433 | 7.708 | 143,628 | +0.06(+0.77%) |
Jun 14, 2005 | 7.512 | 7.664 | 7.482 | 7.649 | 162,318 | +0.14(+1.90%) |
Jun 13, 2005 | 7.448 | 7.512 | 7.334 | 7.507 | 220,826 | +0.06(+0.79%) |
Jun 10, 2005 | 7.477 | 7.531 | 7.384 | 7.448 | 178,977 | -0.03(-0.40%) |
Jun 09, 2005 | 7.285 | 7.482 | 7.261 | 7.477 | 155,005 | +0.10(+1.33%) |
Jun 08, 2005 | 7.448 | 7.457 | 7.325 | 7.379 | 106,248 | -0.02(-0.27%) |
Jun 07, 2005 | 7.329 | 7.438 | 7.251 | 7.398 | 193,807 | +0.12(+1.62%) |
Jun 06, 2005 | 7.172 | 7.300 | 7.103 | 7.280 | 261,660 | +0.11(+1.51%) |
Jun 03, 2005 | 7.433 | 7.462 | 7.113 | 7.172 | 176,945 | -0.25(-3.32%) |
Jun 02, 2005 | 7.512 | 7.610 | 7.418 | 7.418 | 146,269 | -0.15(-2.02%) |
Jun 01, 2005 | 7.487 | 7.590 | 7.393 | 7.571 | 224,077 | +0.06(+0.85%) |
May 31, 2005 | 7.492 | 7.531 | 7.443 | 7.507 | 338,655 | +0.08(+1.13%) |
May 27, 2005 | 7.334 | 7.448 | 7.285 | 7.423 | 113,359 | +0.07(+1.00%) |
May 26, 2005 | 7.197 | 7.393 | 7.128 | 7.349 | 158,458 | +0.20(+2.82%) |
May 25, 2005 | 7.531 | 7.531 | 7.074 | 7.147 | 189,744 | -0.43(-5.71%) |
May 24, 2005 | 7.531 | 7.625 | 7.393 | 7.581 | 80,245 | +0.03(+0.46%) |
May 23, 2005 | 7.576 | 7.689 | 7.497 | 7.546 | 87,152 | +0.00(+0.00%) |
May 20, 2005 | 7.905 | 7.905 | 7.487 | 7.546 | 172,273 | -0.35(-4.49%) |
May 19, 2005 | 7.832 | 7.960 | 7.733 | 7.900 | 95,278 | +0.08(+1.07%) |
May 18, 2005 | 7.728 | 7.871 | 7.723 | 7.817 | 149,113 | +0.16(+2.12%) |
May 17, 2005 | 7.546 | 7.684 | 7.398 | 7.654 | 87,964 | +0.08(+1.11%) |
May 16, 2005 | 7.285 | 7.571 | 7.285 | 7.571 | 131,033 | +0.31(+4.20%) |
May 13, 2005 | 7.457 | 7.467 | 7.138 | 7.265 | 137,940 | -0.15(-2.06%) |
May 12, 2005 | 7.556 | 7.654 | 7.393 | 7.418 | 150,739 | -0.13(-1.76%) |
May 11, 2005 | 7.659 | 7.772 | 7.448 | 7.551 | 224,483 | -0.08(-1.03%) |
May 10, 2005 | 7.876 | 7.876 | 7.610 | 7.630 | 179,180 | -0.26(-3.25%) |
May 09, 2005 | 7.841 | 7.920 | 7.797 | 7.886 | 84,105 | +0.04(+0.56%) |
May 06, 2005 | 7.876 | 7.930 | 7.733 | 7.841 | 179,383 | +0.00(+0.06%) |
May 05, 2005 | 7.969 | 7.994 | 7.802 | 7.836 | 241,751 | -0.16(-2.03%) |
May 04, 2005 | 7.886 | 7.999 | 7.684 | 7.999 | 310,213 | +0.15(+1.88%) |
May 03, 2005 | 7.925 | 7.999 | 7.748 | 7.851 | 320,168 | -0.11(-1.36%) |