Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.939 | 8.051 | 7.668 | 8.051 | 39,409 | +0.28(+3.59%) |
May 30, 2006 | 7.971 | 7.971 | 7.662 | 7.772 | 18,016 | -0.01(-0.10%) |
May 26, 2006 | 7.740 | 7.859 | 7.716 | 7.780 | 11,529 | +0.04(+0.52%) |
May 25, 2006 | 7.772 | 7.772 | 7.652 | 7.740 | 15,225 | -0.07(-0.92%) |
May 24, 2006 | 7.564 | 7.971 | 7.421 | 7.812 | 77,645 | +0.10(+1.25%) |
May 23, 2006 | 7.620 | 7.732 | 7.580 | 7.715 | 34,609 | +0.14(+1.89%) |
May 22, 2006 | 7.971 | 7.987 | 7.572 | 7.572 | 104,937 | -0.61(-7.41%) |
May 19, 2006 | 8.170 | 8.178 | 7.987 | 8.178 | 23,635 | -0.02(-0.29%) |
May 18, 2006 | 8.170 | 8.322 | 8.170 | 8.202 | 36,911 | +0.03(+0.39%) |
May 17, 2006 | 8.362 | 8.417 | 7.899 | 8.170 | 52,871 | -0.13(-1.54%) |
May 16, 2006 | 8.377 | 8.592 | 8.290 | 8.298 | 38,396 | +0.00(+0.00%) |
May 15, 2006 | 8.409 | 8.417 | 8.298 | 8.298 | 35,703 | -0.07(-0.86%) |
May 12, 2006 | 8.417 | 8.590 | 8.370 | 8.370 | 47,353 | -0.07(-0.85%) |
May 11, 2006 | 8.752 | 8.752 | 8.441 | 8.441 | 20,947 | -0.17(-1.94%) |
May 10, 2006 | 8.641 | 8.848 | 8.585 | 8.609 | 35,192 | -0.02(-0.18%) |
May 09, 2006 | 8.656 | 8.736 | 8.625 | 8.625 | 27,315 | -0.06(-0.73%) |
May 08, 2006 | 8.585 | 8.728 | 8.585 | 8.688 | 18,827 | +0.08(+0.93%) |
May 05, 2006 | 8.712 | 8.712 | 8.569 | 8.609 | 64,883 | +0.04(+0.47%) |
May 04, 2006 | 8.744 | 8.744 | 8.489 | 8.569 | 26,001 | -0.20(-2.27%) |
May 03, 2006 | 8.425 | 8.768 | 8.425 | 8.768 | 23,923 | +0.29(+3.48%) |
May 02, 2006 | 8.593 | 8.593 | 8.449 | 8.473 | 22,132 | -0.12(-1.39%) |
May 01, 2006 | 8.744 | 9.159 | 8.505 | 8.593 | 40,677 | -0.18(-2.00%) |
Apr 28, 2006 | 8.593 | 8.824 | 8.593 | 8.768 | 20,449 | +0.08(+0.92%) |
Apr 27, 2006 | 8.656 | 8.720 | 8.577 | 8.688 | 39,665 | +0.03(+0.37%) |
Apr 26, 2006 | 8.728 | 8.760 | 8.625 | 8.656 | 22,642 | -0.10(-1.09%) |
Apr 25, 2006 | 8.840 | 8.904 | 8.664 | 8.752 | 26,262 | -0.18(-1.96%) |
Apr 24, 2006 | 8.744 | 9.297 | 8.712 | 8.927 | 52,442 | +0.18(+2.10%) |
Apr 21, 2006 | 9.119 | 9.119 | 8.633 | 8.744 | 153,420 | -0.56(-6.00%) |
Apr 20, 2006 | 9.063 | 9.366 | 8.848 | 9.302 | 56,140 | +0.22(+2.37%) |
Apr 19, 2006 | 8.927 | 9.167 | 8.848 | 9.087 | 36,449 | +0.18(+1.97%) |
Apr 18, 2006 | 9.015 | 9.015 | 8.792 | 8.912 | 12,195 | -0.11(-1.24%) |
Apr 17, 2006 | 8.856 | 9.167 | 8.832 | 9.023 | 20,013 | +0.17(+1.89%) |
Apr 13, 2006 | 9.167 | 9.167 | 8.848 | 8.856 | 24,230 | +0.02(+0.18%) |
Apr 12, 2006 | 8.888 | 9.087 | 8.776 | 8.840 | 27,822 | -0.05(-0.54%) |
Apr 11, 2006 | 9.254 | 9.398 | 8.768 | 8.888 | 84,156 | -0.37(-3.96%) |
Apr 10, 2006 | 8.840 | 9.358 | 8.688 | 9.254 | 117,131 | +0.53(+6.03%) |
Apr 07, 2006 | 9.087 | 9.135 | 8.529 | 8.728 | 302,273 | -0.74(-7.83%) |
Apr 06, 2006 | 10.26 | 10.40 | 9.439 | 9.470 | 324,415 | -0.84(-8.12%) |
Apr 05, 2006 | 10.35 | 10.46 | 10.21 | 10.31 | 22,041 | -0.01(-0.08%) |
Apr 04, 2006 | 10.34 | 10.65 | 10.21 | 10.31 | 44,674 | -0.01(-0.08%) |
Apr 03, 2006 | 10.48 | 10.65 | 10.31 | 10.32 | 43,600 | -0.18(-1.74%) |
Mar 31, 2006 | 10.63 | 10.70 | 10.39 | 10.51 | 60,465 | -0.02(-0.23%) |
Mar 30, 2006 | 10.25 | 10.63 | 10.15 | 10.53 | 79,268 | +0.25(+2.40%) |
Mar 29, 2006 | 10.51 | 10.51 | 10.04 | 10.28 | 80,329 | -0.29(-2.72%) |
Mar 28, 2006 | 10.29 | 10.92 | 10.22 | 10.57 | 96,632 | +0.26(+2.55%) |
Mar 27, 2006 | 10.19 | 10.31 | 9.996 | 10.31 | 54,353 | +0.22(+2.13%) |
Mar 24, 2006 | 10.39 | 10.41 | 9.884 | 10.09 | 58,139 | -0.22(-2.09%) |
Mar 23, 2006 | 10.36 | 10.44 | 10.26 | 10.31 | 22,080 | -0.04(-0.38%) |
Mar 22, 2006 | 10.12 | 10.49 | 10.12 | 10.35 | 54,698 | +0.17(+1.64%) |
Mar 21, 2006 | 10.36 | 10.44 | 10.01 | 10.18 | 58,519 | -0.02(-0.16%) |
Mar 20, 2006 | 10.70 | 10.70 | 10.19 | 10.19 | 49,817 | -0.36(-3.40%) |
Mar 17, 2006 | 10.88 | 10.88 | 10.45 | 10.55 | 47,338 | -0.14(-1.27%) |
Mar 16, 2006 | 10.67 | 10.95 | 10.49 | 10.69 | 76,443 | +0.02(+0.15%) |
Mar 15, 2006 | 10.37 | 10.98 | 10.33 | 10.67 | 74,832 | +0.06(+0.60%) |
Mar 14, 2006 | 10.66 | 11.13 | 10.57 | 10.61 | 46,054 | -0.10(-0.97%) |
Mar 13, 2006 | 10.74 | 10.74 | 10.42 | 10.71 | 25,885 | -0.03(-0.30%) |
Mar 10, 2006 | 11.05 | 11.10 | 10.57 | 10.74 | 59,621 | -0.10(-0.94%) |
Mar 09, 2006 | 10.90 | 11.08 | 10.68 | 10.85 | 170,822 | +0.33(+3.17%) |
Mar 08, 2006 | 9.964 | 10.91 | 9.828 | 10.51 | 174,465 | +0.52(+5.18%) |
Mar 07, 2006 | 10.43 | 10.43 | 9.605 | 9.996 | 171,606 | -0.54(-5.14%) |
Mar 06, 2006 | 10.76 | 10.84 | 10.52 | 10.54 | 85,077 | -0.37(-3.43%) |
Mar 03, 2006 | 11.18 | 11.22 | 10.80 | 10.91 | 203,043 | -0.26(-2.35%) |
Mar 02, 2006 | 10.29 | 11.32 | 10.27 | 11.18 | 337,251 | +0.82(+7.93%) |
Mar 01, 2006 | 9.940 | 10.36 | 9.940 | 10.35 | 211,531 | +0.41(+4.09%) |
Feb 28, 2006 | 9.485 | 10.11 | 9.374 | 9.948 | 206,981 | +0.46(+4.87%) |
Feb 27, 2006 | 9.382 | 9.764 | 9.167 | 9.485 | 170,229 | +0.07(+0.74%) |
Feb 24, 2006 | 8.648 | 9.804 | 8.648 | 9.415 | 253,887 | +0.77(+8.87%) |
Feb 23, 2006 | 8.664 | 8.688 | 8.473 | 8.648 | 17,932 | -0.06(-0.73%) |
Feb 22, 2006 | 8.401 | 9.007 | 8.401 | 8.712 | 56,311 | +0.26(+3.11%) |
Feb 21, 2006 | 8.529 | 8.561 | 8.449 | 8.449 | 16,636 | -0.22(-2.48%) |
Feb 17, 2006 | 8.298 | 8.848 | 8.290 | 8.664 | 56,685 | +0.25(+2.94%) |
Feb 16, 2006 | 8.330 | 8.449 | 8.298 | 8.417 | 13,549 | +0.07(+0.86%) |
Feb 15, 2006 | 8.322 | 8.449 | 8.314 | 8.346 | 34,613 | +0.04(+0.48%) |
Feb 14, 2006 | 8.298 | 8.569 | 8.298 | 8.306 | 33,664 | -0.06(-0.67%) |
Feb 13, 2006 | 8.521 | 8.593 | 8.330 | 8.362 | 56,343 | -0.24(-2.78%) |
Feb 10, 2006 | 8.465 | 8.645 | 8.457 | 8.601 | 5,942 | +0.05(+0.56%) |
Feb 09, 2006 | 8.609 | 8.712 | 8.529 | 8.553 | 24,993 | +0.03(+0.37%) |
Feb 08, 2006 | 8.656 | 8.680 | 8.401 | 8.521 | 27,523 | +0.02(+0.19%) |
Feb 07, 2006 | 8.513 | 8.601 | 8.417 | 8.505 | 29,873 | -0.09(-1.02%) |
Feb 06, 2006 | 8.553 | 8.768 | 8.465 | 8.593 | 32,408 | -0.01(-0.09%) |
Feb 03, 2006 | 8.593 | 8.896 | 8.529 | 8.601 | 68,439 | -0.37(-4.09%) |
Feb 02, 2006 | 9.087 | 9.286 | 8.609 | 8.967 | 44,547 | -0.16(-1.75%) |
Feb 01, 2006 | 9.079 | 9.278 | 9.055 | 9.127 | 27,411 | +0.02(+0.17%) |
Jan 31, 2006 | 9.238 | 9.238 | 8.768 | 9.111 | 74,706 | -0.08(-0.87%) |
Jan 30, 2006 | 9.079 | 9.286 | 9.079 | 9.191 | 37,373 | +0.06(+0.61%) |
Jan 27, 2006 | 9.406 | 9.406 | 8.896 | 9.135 | 98,288 | -0.22(-2.30%) |
Jan 26, 2006 | 9.015 | 9.366 | 9.015 | 9.350 | 80,071 | +0.32(+3.53%) |
Jan 25, 2006 | 8.617 | 9.278 | 8.617 | 9.031 | 97,284 | +0.33(+3.75%) |
Jan 24, 2006 | 8.529 | 8.864 | 8.449 | 8.704 | 132,955 | +0.14(+1.69%) |
Jan 23, 2006 | 8.641 | 8.641 | 8.370 | 8.560 | 111,672 | -0.04(-0.47%) |
Jan 20, 2006 | 8.011 | 8.760 | 7.660 | 8.601 | 269,495 | +0.65(+8.12%) |
Jan 19, 2006 | 7.604 | 8.091 | 7.541 | 7.955 | 260,490 | +0.33(+4.28%) |
Jan 18, 2006 | 7.588 | 7.628 | 7.373 | 7.628 | 46,107 | -0.03(-0.42%) |
Jan 17, 2006 | 7.572 | 7.692 | 7.572 | 7.660 | 24,369 | +0.01(+0.10%) |
Jan 13, 2006 | 7.541 | 7.692 | 7.501 | 7.652 | 30,824 | +0.03(+0.42%) |
Jan 12, 2006 | 7.541 | 7.684 | 7.501 | 7.620 | 29,732 | +0.07(+0.95%) |
Jan 11, 2006 | 7.732 | 7.732 | 7.523 | 7.548 | 25,259 | -0.10(-1.25%) |
Jan 10, 2006 | 7.564 | 7.652 | 7.541 | 7.644 | 11,780 | +0.14(+1.91%) |
Jan 09, 2006 | 7.732 | 7.732 | 7.501 | 7.501 | 30,000 | +0.09(+1.18%) |
Jan 06, 2006 | 7.333 | 7.493 | 7.293 | 7.413 | 75,095 | +0.08(+1.09%) |
Jan 05, 2006 | 7.222 | 7.333 | 6.975 | 7.333 | 102,538 | -0.04(-0.54%) |
Jan 04, 2006 | 7.262 | 7.413 | 7.262 | 7.373 | 36,225 | +0.05(+0.65%) |
Jan 03, 2006 | 7.214 | 7.373 | 7.214 | 7.325 | 55,046 | +0.35(+5.03%) |
Dec 30, 2005 | 7.142 | 7.142 | 6.959 | 6.975 | 54,087 | -0.05(-0.68%) |
Dec 29, 2005 | 6.895 | 7.484 | 6.775 | 7.022 | 136,058 | +0.15(+2.20%) |
Dec 28, 2005 | 7.014 | 7.134 | 6.871 | 6.871 | 42,780 | -0.22(-3.15%) |
Dec 27, 2005 | 7.006 | 7.222 | 6.943 | 7.094 | 62,351 | -0.06(-0.78%) |
Dec 23, 2005 | 7.014 | 7.220 | 6.967 | 7.150 | 22,023 | +0.07(+1.01%) |
Dec 22, 2005 | 7.158 | 7.238 | 7.054 | 7.078 | 19,514 | -0.04(-0.56%) |
Dec 21, 2005 | 7.126 | 7.198 | 7.046 | 7.118 | 84,775 | +0.29(+4.32%) |
Dec 20, 2005 | 7.118 | 7.118 | 6.696 | 6.823 | 47,698 | -0.14(-2.06%) |
Dec 19, 2005 | 7.158 | 7.158 | 6.855 | 6.967 | 39,385 | -0.25(-3.43%) |
Dec 16, 2005 | 6.983 | 7.357 | 6.983 | 7.214 | 108,362 | +0.26(+3.78%) |
Dec 15, 2005 | 6.951 | 7.086 | 6.943 | 6.951 | 31,794 | -0.08(-1.13%) |
Dec 14, 2005 | 7.054 | 7.102 | 7.030 | 7.030 | 22,541 | -0.10(-1.45%) |
Dec 13, 2005 | 7.054 | 7.300 | 6.919 | 7.134 | 69,891 | -0.10(-1.32%) |
Dec 12, 2005 | 7.062 | 7.293 | 6.975 | 7.230 | 48,301 | +0.13(+1.80%) |
Dec 09, 2005 | 6.998 | 7.174 | 6.998 | 7.102 | 56,792 | +0.10(+1.37%) |
Dec 08, 2005 | 6.727 | 7.030 | 6.720 | 7.006 | 30,264 | +0.23(+3.41%) |
Dec 07, 2005 | 6.735 | 6.847 | 6.696 | 6.775 | 148,038 | +0.04(+0.59%) |
Dec 06, 2005 | 6.775 | 6.847 | 6.696 | 6.735 | 121,570 | -0.06(-0.82%) |
Dec 05, 2005 | 6.791 | 7.006 | 6.783 | 6.791 | 98,984 | -0.06(-0.93%) |
Dec 02, 2005 | 6.743 | 6.975 | 6.704 | 6.855 | 57,323 | +0.04(+0.58%) |
Dec 01, 2005 | 6.791 | 6.927 | 6.751 | 6.815 | 42,745 | +0.03(+0.47%) |
Nov 30, 2005 | 6.871 | 7.014 | 6.775 | 6.783 | 41,174 | -0.14(-2.07%) |
Nov 29, 2005 | 6.795 | 6.998 | 6.775 | 6.927 | 61,090 | +0.10(+1.40%) |
Nov 28, 2005 | 6.704 | 6.879 | 6.704 | 6.831 | 78,883 | +0.06(+0.82%) |
Nov 25, 2005 | 6.927 | 6.975 | 6.600 | 6.775 | 95,627 | -0.06(-0.82%) |
Nov 23, 2005 | 6.775 | 6.847 | 6.735 | 6.831 | 136,421 | +0.14(+2.02%) |
Nov 22, 2005 | 6.839 | 6.855 | 6.696 | 6.696 | 112,739 | -0.19(-2.78%) |
Nov 21, 2005 | 6.911 | 6.975 | 6.839 | 6.887 | 91,929 | -0.06(-0.80%) |
Nov 18, 2005 | 6.946 | 7.166 | 6.927 | 6.943 | 172,319 | -0.02(-0.34%) |
Nov 17, 2005 | 7.014 | 7.134 | 6.935 | 6.967 | 126,890 | -0.05(-0.68%) |
Nov 16, 2005 | 6.935 | 7.046 | 6.935 | 7.014 | 45,462 | +0.06(+0.92%) |
Nov 15, 2005 | 6.991 | 7.046 | 6.927 | 6.951 | 39,436 | -0.15(-2.13%) |
Nov 14, 2005 | 7.102 | 7.198 | 6.935 | 7.102 | 52,733 | -0.07(-1.00%) |
Nov 11, 2005 | 7.254 | 7.389 | 6.943 | 7.174 | 207,362 | +0.00(+0.00%) |
Nov 10, 2005 | 7.429 | 7.533 | 7.174 | 7.174 | 120,681 | -0.27(-3.64%) |
Nov 09, 2005 | 7.365 | 7.501 | 7.293 | 7.445 | 130,999 | +0.18(+2.41%) |
Nov 08, 2005 | 7.493 | 7.572 | 7.270 | 7.270 | 117,526 | -0.29(-3.90%) |
Nov 07, 2005 | 7.493 | 7.572 | 7.357 | 7.564 | 94,338 | +0.06(+0.85%) |
Nov 04, 2005 | 7.429 | 7.612 | 7.317 | 7.501 | 86,933 | -0.01(-0.11%) |
Nov 03, 2005 | 7.277 | 7.684 | 7.277 | 7.509 | 133,248 | +0.17(+2.28%) |
Nov 02, 2005 | 7.644 | 7.644 | 7.030 | 7.341 | 141,476 | -0.19(-2.54%) |
Nov 01, 2005 | 7.413 | 7.556 | 7.254 | 7.533 | 87,390 | +0.06(+0.75%) |
Oct 31, 2005 | 7.174 | 7.533 | 7.174 | 7.477 | 85,935 | +0.24(+3.30%) |
Oct 28, 2005 | 7.174 | 7.389 | 7.174 | 7.238 | 117,655 | +0.01(+0.11%) |
Oct 27, 2005 | 7.580 | 7.724 | 7.206 | 7.230 | 63,799 | -0.44(-5.72%) |
Oct 26, 2005 | 7.835 | 7.835 | 7.477 | 7.668 | 57,073 | -0.14(-1.84%) |
Oct 25, 2005 | 7.596 | 7.899 | 7.596 | 7.812 | 22,850 | +0.22(+2.83%) |
Oct 24, 2005 | 7.533 | 7.708 | 7.533 | 7.596 | 78,979 | +0.00(+0.00%) |
Oct 21, 2005 | 7.684 | 7.851 | 7.580 | 7.596 | 11,293 | +0.02(+0.21%) |
Oct 20, 2005 | 7.668 | 7.963 | 7.572 | 7.580 | 34,095 | -0.19(-2.46%) |
Oct 19, 2005 | 7.867 | 8.154 | 7.548 | 7.772 | 61,974 | -0.16(-2.01%) |
Oct 18, 2005 | 7.971 | 8.146 | 7.748 | 7.931 | 34,994 | -0.04(-0.50%) |
Oct 17, 2005 | 7.971 | 8.091 | 7.891 | 7.971 | 37,301 | +0.00(+0.00%) |
Oct 14, 2005 | 7.668 | 8.051 | 7.493 | 7.971 | 61,281 | +0.28(+3.63%) |
Oct 13, 2005 | 8.146 | 8.146 | 7.660 | 7.692 | 27,556 | -0.29(-3.69%) |
Oct 12, 2005 | 8.043 | 8.083 | 7.923 | 7.987 | 127,677 | -0.14(-1.67%) |
Oct 11, 2005 | 8.282 | 8.282 | 7.955 | 8.122 | 48,797 | -0.22(-2.58%) |
Oct 10, 2005 | 8.362 | 8.370 | 8.282 | 8.338 | 6,975 | +0.08(+0.97%) |
Oct 07, 2005 | 8.075 | 8.529 | 8.059 | 8.258 | 34,020 | +0.20(+2.47%) |
Oct 06, 2005 | 8.393 | 8.561 | 8.051 | 8.059 | 75,260 | -0.35(-4.17%) |
Oct 05, 2005 | 8.760 | 8.760 | 8.409 | 8.409 | 13,862 | -0.16(-1.86%) |
Oct 04, 2005 | 8.656 | 8.744 | 8.489 | 8.569 | 17,931 | -0.17(-1.92%) |
Oct 03, 2005 | 8.465 | 8.768 | 8.465 | 8.736 | 36,861 | +0.10(+1.11%) |
Sep 30, 2005 | 8.393 | 8.728 | 8.393 | 8.641 | 27,005 | +0.17(+1.98%) |
Sep 29, 2005 | 8.385 | 8.569 | 8.370 | 8.473 | 19,352 | -0.02(-0.28%) |
Sep 28, 2005 | 8.489 | 8.688 | 8.346 | 8.497 | 56,018 | -0.19(-2.20%) |
Sep 27, 2005 | 8.744 | 8.744 | 8.585 | 8.688 | 44,648 | -0.06(-0.64%) |
Sep 26, 2005 | 8.648 | 8.752 | 8.609 | 8.744 | 83,117 | +0.03(+0.37%) |
Sep 23, 2005 | 8.712 | 8.768 | 8.625 | 8.712 | 39,174 | +0.01(+0.09%) |
Sep 22, 2005 | 8.704 | 8.848 | 8.545 | 8.704 | 65,366 | +0.01(+0.14%) |
Sep 21, 2005 | 8.688 | 8.728 | 8.593 | 8.692 | 63,199 | +0.00(+0.05%) |
Sep 20, 2005 | 8.768 | 8.768 | 8.577 | 8.688 | 39,963 | -0.04(-0.46%) |
Sep 19, 2005 | 8.736 | 8.840 | 8.625 | 8.728 | 26,094 | -0.07(-0.82%) |
Sep 16, 2005 | 8.840 | 8.927 | 8.712 | 8.800 | 78,220 | +0.07(+0.82%) |
Sep 15, 2005 | 8.792 | 8.808 | 8.553 | 8.728 | 64,420 | +0.04(+0.46%) |
Sep 14, 2005 | 8.768 | 8.768 | 8.609 | 8.688 | 23,836 | +0.06(+0.65%) |
Sep 13, 2005 | 8.433 | 8.736 | 8.346 | 8.633 | 106,149 | +0.13(+1.50%) |
Sep 12, 2005 | 8.521 | 8.664 | 8.417 | 8.505 | 55,009 | -0.09(-1.02%) |
Sep 09, 2005 | 8.457 | 8.672 | 8.377 | 8.593 | 54,404 | +0.21(+2.47%) |
Sep 08, 2005 | 8.449 | 8.521 | 8.290 | 8.385 | 38,137 | -0.07(-0.85%) |
Sep 07, 2005 | 8.513 | 8.728 | 8.138 | 8.457 | 29,606 | -0.15(-1.76%) |
Sep 06, 2005 | 8.736 | 8.744 | 8.489 | 8.609 | 34,506 | +0.02(+0.28%) |
Sep 02, 2005 | 8.433 | 8.760 | 8.433 | 8.585 | 78,119 | +0.06(+0.75%) |
Sep 01, 2005 | 8.210 | 8.561 | 8.138 | 8.521 | 125,343 | +0.27(+3.28%) |
Aug 31, 2005 | 8.298 | 8.497 | 8.170 | 8.250 | 227,483 | -0.10(-1.15%) |
Aug 30, 2005 | 8.848 | 8.848 | 8.306 | 8.346 | 197,059 | -0.44(-4.99%) |
Aug 29, 2005 | 8.792 | 8.792 | 8.648 | 8.784 | 41,706 | -0.06(-0.72%) |
Aug 26, 2005 | 8.864 | 8.959 | 8.840 | 8.848 | 32,363 | -0.09(-0.98%) |
Aug 25, 2005 | 8.927 | 9.151 | 8.744 | 8.935 | 102,808 | +0.13(+1.45%) |
Aug 24, 2005 | 8.768 | 8.896 | 8.696 | 8.808 | 51,304 | -0.06(-0.63%) |
Aug 23, 2005 | 8.864 | 8.912 | 8.728 | 8.864 | 63,007 | -0.04(-0.45%) |
Aug 22, 2005 | 8.768 | 8.920 | 8.672 | 8.904 | 140,595 | +0.11(+1.27%) |
Aug 19, 2005 | 8.768 | 8.927 | 8.641 | 8.792 | 56,082 | -0.04(-0.45%) |
Aug 18, 2005 | 8.848 | 8.927 | 8.617 | 8.832 | 74,752 | +0.05(+0.54%) |
Aug 17, 2005 | 8.553 | 9.047 | 8.553 | 8.784 | 86,032 | +0.25(+2.89%) |
Aug 16, 2005 | 8.306 | 8.864 | 8.306 | 8.537 | 146,352 | +0.07(+0.85%) |
Aug 15, 2005 | 8.210 | 8.609 | 8.210 | 8.465 | 66,881 | +0.23(+2.81%) |
Aug 12, 2005 | 8.186 | 8.362 | 8.122 | 8.234 | 140,695 | +0.02(+0.29%) |
Aug 11, 2005 | 8.162 | 8.341 | 8.035 | 8.210 | 90,455 | +0.14(+1.78%) |
Aug 10, 2005 | 8.258 | 8.370 | 7.987 | 8.067 | 89,864 | -0.27(-3.25%) |
Aug 09, 2005 | 8.130 | 8.433 | 8.130 | 8.338 | 118,693 | +0.13(+1.55%) |
Aug 08, 2005 | 8.545 | 8.585 | 8.130 | 8.210 | 127,213 | -0.40(-4.63%) |
Aug 05, 2005 | 8.648 | 8.943 | 8.577 | 8.609 | 136,347 | -0.10(-1.19%) |
Aug 04, 2005 | 8.633 | 9.257 | 8.633 | 8.712 | 359,309 | +0.33(+3.90%) |
Aug 03, 2005 | 8.521 | 8.609 | 8.306 | 8.385 | 252,259 | -0.24(-2.77%) |
Aug 02, 2005 | 8.648 | 8.728 | 8.385 | 8.625 | 142,453 | -0.02(-0.28%) |
Aug 01, 2005 | 8.680 | 8.736 | 8.450 | 8.648 | 143,981 | +0.01(+0.09%) |
Jul 29, 2005 | 8.505 | 8.768 | 8.370 | 8.641 | 276,381 | +0.07(+0.84%) |
Jul 28, 2005 | 8.306 | 8.951 | 7.899 | 8.569 | 570,469 | +0.30(+3.66%) |
Jul 27, 2005 | 8.330 | 8.330 | 8.091 | 8.266 | 127,953 | -0.06(-0.77%) |
Jul 26, 2005 | 8.274 | 8.449 | 8.083 | 8.330 | 211,148 | +0.04(+0.48%) |
Jul 25, 2005 | 8.083 | 8.529 | 7.931 | 8.290 | 698,172 | +0.29(+3.59%) |
Jul 22, 2005 | 7.812 | 8.370 | 7.620 | 8.003 | 436,987 | +0.28(+3.61%) |
Jul 21, 2005 | 7.812 | 7.851 | 7.604 | 7.724 | 213,918 | +0.15(+2.00%) |
Jul 20, 2005 | 7.652 | 7.652 | 7.333 | 7.572 | 137,861 | -0.02(-0.21%) |
Jul 19, 2005 | 7.572 | 7.651 | 7.373 | 7.588 | 76,500 | +0.07(+0.95%) |
Jul 18, 2005 | 7.700 | 7.796 | 7.293 | 7.517 | 134,333 | -0.18(-2.38%) |
Jul 15, 2005 | 7.796 | 7.835 | 7.572 | 7.700 | 147,132 | -0.02(-0.21%) |
Jul 14, 2005 | 7.668 | 7.835 | 7.652 | 7.716 | 230,169 | +0.10(+1.36%) |
Jul 13, 2005 | 7.445 | 7.636 | 7.333 | 7.612 | 236,081 | +0.17(+2.25%) |
Jul 12, 2005 | 7.365 | 7.596 | 7.254 | 7.445 | 338,429 | +0.15(+2.07%) |
Jul 11, 2005 | 6.967 | 7.317 | 6.775 | 7.294 | 376,075 | +0.38(+5.55%) |
Jul 08, 2005 | 7.094 | 7.158 | 6.775 | 6.911 | 644,604 | -0.18(-2.58%) |
Jul 07, 2005 | 7.413 | 7.708 | 6.943 | 7.094 | 5,742,684 | +0.82(+13.09%) |
Jul 06, 2005 | 6.305 | 6.321 | 6.233 | 6.273 | 40,979 | -0.03(-0.51%) |
Jul 05, 2005 | 6.401 | 6.401 | 6.249 | 6.305 | 43,658 | -0.01(-0.13%) |
Jul 01, 2005 | 6.233 | 6.449 | 6.233 | 6.313 | 46,418 | +0.02(+0.38%) |
Jun 30, 2005 | 6.345 | 6.449 | 6.233 | 6.289 | 65,610 | -0.09(-1.37%) |
Jun 29, 2005 | 6.369 | 6.409 | 6.305 | 6.377 | 40,310 | -0.04(-0.62%) |
Jun 28, 2005 | 6.409 | 6.501 | 6.361 | 6.417 | 31,978 | -0.03(-0.49%) |
Jun 27, 2005 | 6.560 | 6.560 | 6.409 | 6.449 | 39,362 | -0.13(-1.94%) |
Jun 24, 2005 | 6.409 | 6.616 | 6.401 | 6.576 | 48,950 | +0.16(+2.48%) |
Jun 23, 2005 | 6.409 | 6.441 | 6.305 | 6.417 | 122,799 | +0.00(+0.00%) |
Jun 22, 2005 | 6.449 | 6.528 | 6.417 | 6.417 | 44,876 | -0.11(-1.71%) |
Jun 21, 2005 | 6.385 | 6.560 | 6.385 | 6.528 | 48,144 | +0.10(+1.49%) |
Jun 20, 2005 | 6.544 | 6.600 | 6.393 | 6.433 | 123,459 | -0.22(-3.35%) |
Jun 17, 2005 | 6.783 | 6.935 | 6.576 | 6.656 | 198,777 | -0.15(-2.22%) |
Jun 16, 2005 | 6.863 | 6.895 | 6.767 | 6.807 | 104,416 | -0.16(-2.29%) |
Jun 15, 2005 | 6.751 | 6.975 | 6.743 | 6.967 | 78,373 | +0.17(+2.46%) |
Jun 14, 2005 | 6.807 | 6.855 | 6.783 | 6.799 | 59,997 | -0.01(-0.12%) |
Jun 13, 2005 | 6.735 | 6.855 | 6.727 | 6.807 | 28,487 | +0.03(+0.47%) |
Jun 10, 2005 | 6.839 | 6.975 | 6.775 | 6.775 | 127,994 | -0.10(-1.39%) |
Jun 09, 2005 | 6.967 | 6.967 | 6.823 | 6.871 | 40,031 | -0.02(-0.35%) |
Jun 08, 2005 | 6.935 | 6.959 | 6.863 | 6.895 | 100,748 | +0.00(+0.00%) |
Jun 07, 2005 | 7.166 | 7.285 | 6.775 | 6.895 | 218,409 | -0.29(-4.10%) |
Jun 06, 2005 | 7.341 | 7.341 | 7.134 | 7.190 | 63,814 | -0.11(-1.53%) |
Jun 03, 2005 | 7.333 | 7.397 | 7.238 | 7.301 | 35,473 | +0.04(+0.55%) |
Jun 02, 2005 | 7.333 | 7.333 | 7.030 | 7.262 | 74,815 | -0.07(-0.98%) |