Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.210 | 8.298 | 8.103 | 8.290 | 276,403 | +0.14(+1.67%) |
May 30, 2006 | 8.403 | 8.499 | 8.111 | 8.154 | 194,852 | -0.27(-3.26%) |
May 26, 2006 | 8.564 | 8.630 | 8.400 | 8.428 | 279,792 | -0.12(-1.46%) |
May 25, 2006 | 8.468 | 8.556 | 8.383 | 8.553 | 275,667 | +0.16(+1.96%) |
May 24, 2006 | 8.202 | 8.448 | 8.151 | 8.389 | 350,062 | +0.18(+2.17%) |
May 23, 2006 | 8.352 | 8.471 | 8.165 | 8.210 | 209,935 | -0.08(-1.02%) |
May 22, 2006 | 8.179 | 8.482 | 8.083 | 8.295 | 407,515 | +0.06(+0.69%) |
May 19, 2006 | 8.125 | 8.400 | 8.026 | 8.239 | 171,162 | +0.10(+1.18%) |
May 18, 2006 | 8.224 | 8.375 | 8.142 | 8.142 | 180,107 | -0.07(-0.83%) |
May 17, 2006 | 8.219 | 8.360 | 8.077 | 8.210 | 192,722 | -0.10(-1.16%) |
May 16, 2006 | 8.423 | 8.443 | 8.270 | 8.307 | 135,811 | -0.06(-0.71%) |
May 15, 2006 | 8.270 | 8.403 | 8.216 | 8.366 | 182,476 | +0.05(+0.54%) |
May 12, 2006 | 8.468 | 8.499 | 8.315 | 8.321 | 242,859 | -0.20(-2.39%) |
May 11, 2006 | 8.709 | 8.712 | 8.525 | 8.525 | 337,444 | -0.16(-1.83%) |
May 10, 2006 | 8.627 | 8.782 | 8.627 | 8.683 | 127,704 | -0.01(-0.16%) |
May 09, 2006 | 8.706 | 8.712 | 8.607 | 8.697 | 277,246 | +0.00(+0.03%) |
May 08, 2006 | 8.760 | 8.768 | 8.610 | 8.695 | 188,138 | -0.04(-0.49%) |
May 05, 2006 | 8.635 | 8.782 | 8.632 | 8.737 | 226,855 | +0.09(+1.05%) |
May 04, 2006 | 8.644 | 8.706 | 8.584 | 8.646 | 172,529 | -0.02(-0.26%) |
May 03, 2006 | 8.712 | 8.712 | 8.569 | 8.669 | 351,620 | -0.05(-0.55%) |
May 02, 2006 | 8.556 | 8.765 | 8.471 | 8.717 | 272,478 | +0.14(+1.69%) |
May 01, 2006 | 8.675 | 8.805 | 8.562 | 8.573 | 451,157 | -0.03(-0.33%) |
Apr 28, 2006 | 8.525 | 8.692 | 8.445 | 8.601 | 338,150 | +0.01(+0.16%) |
Apr 27, 2006 | 8.712 | 8.712 | 8.321 | 8.587 | 738,592 | -0.13(-1.46%) |
Apr 26, 2006 | 8.562 | 8.808 | 8.556 | 8.714 | 194,969 | +0.19(+2.19%) |
Apr 25, 2006 | 8.485 | 8.533 | 8.358 | 8.528 | 129,436 | +0.03(+0.30%) |
Apr 24, 2006 | 8.664 | 8.754 | 8.482 | 8.502 | 176,713 | -0.22(-2.47%) |
Apr 21, 2006 | 9.009 | 9.009 | 8.627 | 8.717 | 241,091 | -0.18(-2.01%) |
Apr 20, 2006 | 8.984 | 8.992 | 8.689 | 8.896 | 147,894 | -0.06(-0.70%) |
Apr 19, 2006 | 8.918 | 8.995 | 8.904 | 8.958 | 132,024 | +0.11(+1.25%) |
Apr 18, 2006 | 8.525 | 8.848 | 8.533 | 8.848 | 216,228 | +0.32(+3.79%) |
Apr 17, 2006 | 8.624 | 8.723 | 8.389 | 8.525 | 211,505 | -0.08(-0.89%) |
Apr 13, 2006 | 8.437 | 8.678 | 8.414 | 8.601 | 251,227 | +0.15(+1.78%) |
Apr 12, 2006 | 8.409 | 8.513 | 8.369 | 8.451 | 94,228 | +0.04(+0.51%) |
Apr 11, 2006 | 8.562 | 8.562 | 8.380 | 8.409 | 196,887 | -0.13(-1.53%) |
Apr 10, 2006 | 8.499 | 8.683 | 8.474 | 8.539 | 283,689 | +0.03(+0.37%) |
Apr 07, 2006 | 8.740 | 8.768 | 8.491 | 8.508 | 233,484 | -0.14(-1.61%) |
Apr 06, 2006 | 8.689 | 8.763 | 8.567 | 8.646 | 113,498 | -0.02(-0.23%) |
Apr 05, 2006 | 8.802 | 8.811 | 8.666 | 8.666 | 168,604 | -0.06(-0.68%) |
Apr 04, 2006 | 8.782 | 8.825 | 8.692 | 8.726 | 118,661 | -0.06(-0.68%) |
Apr 03, 2006 | 8.833 | 8.890 | 8.714 | 8.785 | 229,490 | -0.01(-0.13%) |
Mar 31, 2006 | 8.890 | 8.890 | 8.734 | 8.797 | 244,541 | -0.03(-0.39%) |
Mar 30, 2006 | 8.862 | 8.862 | 8.632 | 8.831 | 144,122 | +0.01(+0.10%) |
Mar 29, 2006 | 8.652 | 8.910 | 8.652 | 8.822 | 128,669 | +0.16(+1.83%) |
Mar 28, 2006 | 8.669 | 8.865 | 8.604 | 8.664 | 191,609 | -0.03(-0.33%) |
Mar 27, 2006 | 8.706 | 8.782 | 8.658 | 8.692 | 86,199 | -0.05(-0.52%) |
Mar 24, 2006 | 8.683 | 8.748 | 8.598 | 8.737 | 104,662 | +0.09(+1.02%) |
Mar 23, 2006 | 8.652 | 8.706 | 8.593 | 8.649 | 97,186 | -0.03(-0.29%) |
Mar 22, 2006 | 8.601 | 8.680 | 8.528 | 8.675 | 107,539 | +0.05(+0.59%) |
Mar 21, 2006 | 8.814 | 8.887 | 8.593 | 8.624 | 145,016 | -0.23(-2.59%) |
Mar 20, 2006 | 8.870 | 8.972 | 8.842 | 8.853 | 202,801 | -0.07(-0.76%) |
Mar 17, 2006 | 8.842 | 8.989 | 8.744 | 8.921 | 600,887 | +0.12(+1.42%) |
Mar 16, 2006 | 8.967 | 8.986 | 8.780 | 8.797 | 113,542 | -0.11(-1.27%) |
Mar 15, 2006 | 8.896 | 8.961 | 8.814 | 8.910 | 96,917 | -0.01(-0.13%) |
Mar 14, 2006 | 8.598 | 8.947 | 8.564 | 8.921 | 169,795 | +0.34(+3.93%) |
Mar 13, 2006 | 8.610 | 8.782 | 8.559 | 8.584 | 114,135 | +0.01(+0.07%) |
Mar 10, 2006 | 8.428 | 8.604 | 8.400 | 8.579 | 182,206 | +0.10(+1.20%) |
Mar 09, 2006 | 8.587 | 8.601 | 8.471 | 8.477 | 172,442 | -0.09(-1.09%) |
Mar 08, 2006 | 8.598 | 8.689 | 8.380 | 8.570 | 146,426 | -0.07(-0.85%) |
Mar 07, 2006 | 8.782 | 8.862 | 8.607 | 8.644 | 129,297 | -0.20(-2.27%) |
Mar 06, 2006 | 9.091 | 9.091 | 8.816 | 8.845 | 101,906 | -0.21(-2.32%) |
Mar 03, 2006 | 9.049 | 9.176 | 9.026 | 9.054 | 124,706 | -0.07(-0.75%) |
Mar 02, 2006 | 9.125 | 9.165 | 8.984 | 9.122 | 121,529 | -0.05(-0.49%) |
Mar 01, 2006 | 8.981 | 9.185 | 8.910 | 9.168 | 126,854 | +0.23(+2.60%) |
Feb 28, 2006 | 9.131 | 9.173 | 8.904 | 8.935 | 146,143 | -0.20(-2.14%) |
Feb 27, 2006 | 9.043 | 9.227 | 9.006 | 9.131 | 150,059 | +0.09(+0.97%) |
Feb 24, 2006 | 8.901 | 9.063 | 8.814 | 9.043 | 157,060 | +0.12(+1.30%) |
Feb 23, 2006 | 8.944 | 9.035 | 8.856 | 8.927 | 105,800 | +0.00(+0.03%) |
Feb 22, 2006 | 8.890 | 8.989 | 8.879 | 8.924 | 171,155 | +0.08(+0.96%) |
Feb 21, 2006 | 9.006 | 9.006 | 8.782 | 8.839 | 114,910 | -0.18(-1.98%) |
Feb 17, 2006 | 9.207 | 9.207 | 8.887 | 9.018 | 188,039 | -0.16(-1.79%) |
Feb 16, 2006 | 9.199 | 9.207 | 9.086 | 9.182 | 113,658 | -0.01(-0.15%) |
Feb 15, 2006 | 9.052 | 9.196 | 9.037 | 9.196 | 157,989 | +0.16(+1.76%) |
Feb 14, 2006 | 8.876 | 9.063 | 8.771 | 9.037 | 160,055 | +0.21(+2.38%) |
Feb 13, 2006 | 8.927 | 8.944 | 8.822 | 8.828 | 170,113 | -0.20(-2.17%) |
Feb 10, 2006 | 8.867 | 9.040 | 8.726 | 9.023 | 102,346 | +0.14(+1.59%) |
Feb 09, 2006 | 9.001 | 9.063 | 8.882 | 8.882 | 138,034 | -0.09(-1.04%) |
Feb 08, 2006 | 8.941 | 9.023 | 8.918 | 8.975 | 214,609 | +0.07(+0.76%) |
Feb 07, 2006 | 8.893 | 8.998 | 8.862 | 8.907 | 304,472 | -0.03(-0.32%) |
Feb 06, 2006 | 8.703 | 8.947 | 8.598 | 8.935 | 303,949 | +0.20(+2.30%) |
Feb 03, 2006 | 8.712 | 8.873 | 8.576 | 8.734 | 269,275 | +0.08(+0.92%) |
Feb 02, 2006 | 8.754 | 8.938 | 8.610 | 8.655 | 207,083 | -0.18(-2.02%) |
Feb 01, 2006 | 8.924 | 9.032 | 8.771 | 8.833 | 205,050 | -0.17(-1.89%) |
Jan 31, 2006 | 8.754 | 9.018 | 8.706 | 9.003 | 290,553 | +0.23(+2.65%) |
Jan 30, 2006 | 8.901 | 8.986 | 8.743 | 8.771 | 177,742 | -0.22(-2.49%) |
Jan 27, 2006 | 9.241 | 9.267 | 8.927 | 8.995 | 176,760 | -0.25(-2.67%) |
Jan 26, 2006 | 8.924 | 9.241 | 8.850 | 9.241 | 189,757 | +0.33(+3.75%) |
Jan 25, 2006 | 8.907 | 8.924 | 8.780 | 8.907 | 199,386 | +0.03(+0.32%) |
Jan 24, 2006 | 8.686 | 8.918 | 8.613 | 8.879 | 132,328 | +0.18(+2.08%) |
Jan 23, 2006 | 8.601 | 8.746 | 8.542 | 8.697 | 219,551 | +0.17(+1.96%) |
Jan 20, 2006 | 8.516 | 8.613 | 8.516 | 8.530 | 190,437 | -0.02(-0.23%) |
Jan 19, 2006 | 8.570 | 8.780 | 8.485 | 8.550 | 232,192 | +0.03(+0.37%) |
Jan 18, 2006 | 8.468 | 8.528 | 8.403 | 8.519 | 218,070 | +0.03(+0.37%) |
Jan 17, 2006 | 8.641 | 8.641 | 8.468 | 8.488 | 84,076 | -0.14(-1.61%) |
Jan 13, 2006 | 8.627 | 8.737 | 8.584 | 8.627 | 106,777 | +0.04(+0.46%) |
Jan 12, 2006 | 8.519 | 8.672 | 8.499 | 8.587 | 159,545 | -0.01(-0.07%) |
Jan 11, 2006 | 8.675 | 8.726 | 8.457 | 8.593 | 305,371 | -0.13(-1.53%) |
Jan 10, 2006 | 8.678 | 8.768 | 8.632 | 8.726 | 121,917 | +0.01(+0.06%) |
Jan 09, 2006 | 8.760 | 8.782 | 8.714 | 8.720 | 131,768 | -0.02(-0.19%) |
Jan 06, 2006 | 8.700 | 8.754 | 8.547 | 8.737 | 185,234 | +0.11(+1.28%) |
Jan 05, 2006 | 8.655 | 8.729 | 8.613 | 8.627 | 144,174 | -0.04(-0.43%) |
Jan 04, 2006 | 8.664 | 8.754 | 8.562 | 8.664 | 188,180 | +0.04(+0.46%) |
Jan 03, 2006 | 8.508 | 8.658 | 8.448 | 8.624 | 423,655 | +0.11(+1.30%) |
Dec 30, 2005 | 8.669 | 8.692 | 8.499 | 8.513 | 209,677 | -0.21(-2.40%) |
Dec 29, 2005 | 8.782 | 8.825 | 8.678 | 8.723 | 181,641 | -0.10(-1.16%) |
Dec 28, 2005 | 8.901 | 8.901 | 8.726 | 8.825 | 123,070 | +0.01(+0.06%) |
Dec 27, 2005 | 8.873 | 8.952 | 8.811 | 8.819 | 262,614 | -0.07(-0.83%) |
Dec 23, 2005 | 9.060 | 9.060 | 8.848 | 8.893 | 172,414 | -0.10(-1.07%) |
Dec 22, 2005 | 9.035 | 9.060 | 8.967 | 8.989 | 92,559 | +0.01(+0.13%) |
Dec 21, 2005 | 9.029 | 9.060 | 8.901 | 8.978 | 162,580 | -0.01(-0.13%) |
Dec 20, 2005 | 8.882 | 9.117 | 8.825 | 8.989 | 302,756 | +0.12(+1.37%) |
Dec 19, 2005 | 8.930 | 8.972 | 8.808 | 8.867 | 266,202 | -0.06(-0.67%) |
Dec 16, 2005 | 9.111 | 9.151 | 8.896 | 8.927 | 675,784 | -0.14(-1.59%) |
Dec 15, 2005 | 9.196 | 9.196 | 8.873 | 9.071 | 433,901 | -0.07(-0.81%) |
Dec 14, 2005 | 9.207 | 9.332 | 9.108 | 9.145 | 260,964 | -0.17(-1.85%) |
Dec 13, 2005 | 9.097 | 9.426 | 9.088 | 9.318 | 453,783 | +0.21(+2.27%) |
Dec 12, 2005 | 9.088 | 9.182 | 9.054 | 9.111 | 294,341 | -0.02(-0.19%) |
Dec 09, 2005 | 9.227 | 9.247 | 9.091 | 9.128 | 397,020 | -0.08(-0.86%) |
Dec 08, 2005 | 9.137 | 9.207 | 9.032 | 9.207 | 276,829 | +0.06(+0.68%) |
Dec 07, 2005 | 9.363 | 9.363 | 9.105 | 9.145 | 363,962 | -0.19(-2.03%) |
Dec 06, 2005 | 9.394 | 9.426 | 9.321 | 9.335 | 285,362 | -0.09(-0.96%) |
Dec 05, 2005 | 9.358 | 9.434 | 9.352 | 9.426 | 645,348 | +0.00(+0.00%) |
Dec 02, 2005 | 9.349 | 9.426 | 9.168 | 9.426 | 8,384,417 | +0.04(+0.45%) |
Dec 01, 2005 | 9.349 | 9.448 | 9.267 | 9.383 | 626,287 | +0.06(+0.61%) |
Nov 30, 2005 | 9.236 | 9.335 | 9.156 | 9.326 | 1,038,142 | +0.01(+0.15%) |
Nov 29, 2005 | 9.304 | 9.491 | 9.219 | 9.312 | 2,004,552 | +0.51(+5.79%) |
Nov 28, 2005 | 8.950 | 8.950 | 8.712 | 8.802 | 164,849 | -0.18(-1.96%) |
Nov 25, 2005 | 9.003 | 9.049 | 8.930 | 8.978 | 66,345 | +0.01(+0.09%) |
Nov 23, 2005 | 8.884 | 9.006 | 8.842 | 8.969 | 99,569 | +0.07(+0.76%) |
Nov 22, 2005 | 8.848 | 8.930 | 8.757 | 8.901 | 142,585 | +0.03(+0.38%) |
Nov 21, 2005 | 8.731 | 8.867 | 8.624 | 8.867 | 92,898 | +0.14(+1.62%) |
Nov 18, 2005 | 8.661 | 8.780 | 8.615 | 8.726 | 342,713 | +0.15(+1.75%) |
Nov 17, 2005 | 8.505 | 8.613 | 8.505 | 8.576 | 136,429 | +0.08(+0.90%) |
Nov 16, 2005 | 8.372 | 8.513 | 8.335 | 8.499 | 372,949 | +0.18(+2.18%) |
Nov 15, 2005 | 8.386 | 8.499 | 8.307 | 8.318 | 161,580 | -0.07(-0.81%) |
Nov 14, 2005 | 8.468 | 8.553 | 8.360 | 8.386 | 201,793 | -0.07(-0.80%) |
Nov 11, 2005 | 8.468 | 8.513 | 8.343 | 8.454 | 129,151 | -0.05(-0.53%) |
Nov 10, 2005 | 8.494 | 8.570 | 8.216 | 8.499 | 220,511 | +0.04(+0.47%) |
Nov 09, 2005 | 8.403 | 8.499 | 8.343 | 8.460 | 96,637 | +0.07(+0.84%) |
Nov 08, 2005 | 8.457 | 8.474 | 8.332 | 8.389 | 111,363 | -0.12(-1.37%) |
Nov 07, 2005 | 8.468 | 8.607 | 8.468 | 8.505 | 173,699 | +0.04(+0.43%) |
Nov 04, 2005 | 8.570 | 8.825 | 8.434 | 8.468 | 384,169 | -0.33(-3.74%) |
Nov 03, 2005 | 8.768 | 8.797 | 8.672 | 8.797 | 293,254 | +0.07(+0.84%) |
Nov 02, 2005 | 8.499 | 8.723 | 8.426 | 8.723 | 191,192 | +0.27(+3.18%) |
Nov 01, 2005 | 8.307 | 8.471 | 8.182 | 8.454 | 261,917 | +0.10(+1.22%) |
Oct 31, 2005 | 8.264 | 8.386 | 8.258 | 8.352 | 221,271 | +0.10(+1.20%) |
Oct 28, 2005 | 8.071 | 8.267 | 8.043 | 8.253 | 122,593 | +0.22(+2.79%) |
Oct 27, 2005 | 8.165 | 8.190 | 8.029 | 8.029 | 108,182 | -0.21(-2.55%) |
Oct 26, 2005 | 8.290 | 8.386 | 8.219 | 8.239 | 92,477 | -0.09(-1.12%) |
Oct 25, 2005 | 8.326 | 8.366 | 8.148 | 8.332 | 110,773 | -0.03(-0.31%) |
Oct 24, 2005 | 8.321 | 8.358 | 8.273 | 8.358 | 145,028 | +0.08(+0.96%) |
Oct 21, 2005 | 8.159 | 8.417 | 8.159 | 8.278 | 144,336 | +0.12(+1.46%) |
Oct 20, 2005 | 8.329 | 8.383 | 8.074 | 8.159 | 201,346 | -0.21(-2.54%) |
Oct 19, 2005 | 8.173 | 8.372 | 8.032 | 8.372 | 393,678 | +0.15(+1.86%) |
Oct 18, 2005 | 8.366 | 8.409 | 8.171 | 8.219 | 118,183 | -0.13(-1.53%) |
Oct 17, 2005 | 8.358 | 8.437 | 8.171 | 8.346 | 188,540 | +0.02(+0.20%) |
Oct 14, 2005 | 8.193 | 8.338 | 8.074 | 8.329 | 212,246 | +0.20(+2.40%) |
Oct 13, 2005 | 8.278 | 8.301 | 8.040 | 8.134 | 306,274 | -0.16(-1.91%) |
Oct 12, 2005 | 8.372 | 8.454 | 8.216 | 8.292 | 192,983 | -0.06(-0.68%) |
Oct 11, 2005 | 8.431 | 8.604 | 8.349 | 8.349 | 290,299 | -0.08(-1.01%) |
Oct 10, 2005 | 8.471 | 8.573 | 8.360 | 8.434 | 342,236 | +0.04(+0.47%) |
Oct 07, 2005 | 8.307 | 8.469 | 8.287 | 8.394 | 122,016 | +0.09(+1.06%) |
Oct 06, 2005 | 8.377 | 8.587 | 7.933 | 8.307 | 254,876 | -0.11(-1.35%) |
Oct 05, 2005 | 8.669 | 8.712 | 8.420 | 8.420 | 156,900 | -0.20(-2.27%) |
Oct 04, 2005 | 8.788 | 8.865 | 8.615 | 8.615 | 92,663 | -0.10(-1.17%) |
Oct 03, 2005 | 8.797 | 8.867 | 8.683 | 8.717 | 117,027 | -0.03(-0.32%) |
Sep 30, 2005 | 8.780 | 8.799 | 8.678 | 8.746 | 102,118 | +0.01(+0.16%) |
Sep 29, 2005 | 8.610 | 8.814 | 8.508 | 8.731 | 166,108 | +0.12(+1.35%) |
Sep 28, 2005 | 8.782 | 8.811 | 8.516 | 8.615 | 233,086 | -0.17(-1.90%) |
Sep 27, 2005 | 8.822 | 8.839 | 8.649 | 8.782 | 136,681 | -0.03(-0.29%) |
Sep 26, 2005 | 8.723 | 8.811 | 8.712 | 8.808 | 167,800 | +0.08(+0.97%) |
Sep 23, 2005 | 8.723 | 8.731 | 8.494 | 8.723 | 134,937 | +0.14(+1.68%) |
Sep 22, 2005 | 8.579 | 8.621 | 8.372 | 8.579 | 128,447 | +0.17(+2.02%) |
Sep 21, 2005 | 8.513 | 8.581 | 8.394 | 8.409 | 282,679 | -0.15(-1.75%) |
Sep 20, 2005 | 8.737 | 8.853 | 8.502 | 8.559 | 218,115 | -0.16(-1.85%) |
Sep 19, 2005 | 8.859 | 8.859 | 8.649 | 8.720 | 153,617 | -0.17(-1.88%) |
Sep 16, 2005 | 8.675 | 8.896 | 8.598 | 8.887 | 530,139 | +0.26(+3.06%) |
Sep 15, 2005 | 8.658 | 8.695 | 8.553 | 8.624 | 140,354 | +0.01(+0.10%) |
Sep 14, 2005 | 8.712 | 8.712 | 8.530 | 8.615 | 229,904 | -0.05(-0.62%) |
Sep 13, 2005 | 8.782 | 8.828 | 8.502 | 8.669 | 276,711 | -0.15(-1.70%) |
Sep 12, 2005 | 8.678 | 8.870 | 8.678 | 8.819 | 179,975 | +0.07(+0.78%) |
Sep 09, 2005 | 8.712 | 8.782 | 8.664 | 8.751 | 127,243 | +0.07(+0.75%) |
Sep 08, 2005 | 8.649 | 8.709 | 8.598 | 8.686 | 310,945 | -0.04(-0.45%) |
Sep 07, 2005 | 8.638 | 8.782 | 8.513 | 8.726 | 314,922 | +0.07(+0.82%) |
Sep 06, 2005 | 8.471 | 8.664 | 8.403 | 8.655 | 290,656 | +0.22(+2.65%) |
Sep 02, 2005 | 8.499 | 8.499 | 8.394 | 8.431 | 115,625 | -0.08(-0.96%) |
Sep 01, 2005 | 8.445 | 8.545 | 8.414 | 8.513 | 208,613 | +0.08(+0.91%) |
Aug 31, 2005 | 8.309 | 8.437 | 8.216 | 8.437 | 264,847 | +0.14(+1.64%) |
Aug 30, 2005 | 8.386 | 8.386 | 8.216 | 8.301 | 133,867 | -0.12(-1.48%) |
Aug 29, 2005 | 8.258 | 8.426 | 8.210 | 8.426 | 136,596 | +0.11(+1.33%) |
Aug 26, 2005 | 8.423 | 8.423 | 8.315 | 8.315 | 519,855 | -0.11(-1.28%) |
Aug 25, 2005 | 8.369 | 8.482 | 8.358 | 8.423 | 150,967 | +0.01(+0.10%) |
Aug 24, 2005 | 8.397 | 8.448 | 8.341 | 8.414 | 387,581 | +0.01(+0.17%) |
Aug 23, 2005 | 8.400 | 8.471 | 8.372 | 8.400 | 149,200 | -0.02(-0.27%) |
Aug 22, 2005 | 8.457 | 8.457 | 8.375 | 8.423 | 158,161 | +0.05(+0.61%) |
Aug 19, 2005 | 8.358 | 8.411 | 8.358 | 8.372 | 166,639 | +0.01(+0.10%) |
Aug 18, 2005 | 8.315 | 8.372 | 8.275 | 8.363 | 255,989 | +0.00(+0.00%) |
Aug 17, 2005 | 8.338 | 8.460 | 8.329 | 8.363 | 303,476 | +0.01(+0.07%) |
Aug 16, 2005 | 8.386 | 8.434 | 8.332 | 8.358 | 393,805 | -0.08(-0.97%) |
Aug 15, 2005 | 8.358 | 8.474 | 8.329 | 8.440 | 187,557 | +0.08(+0.98%) |
Aug 12, 2005 | 8.386 | 8.411 | 8.338 | 8.358 | 170,957 | -0.08(-0.94%) |
Aug 11, 2005 | 8.355 | 8.485 | 8.290 | 8.437 | 167,920 | +0.07(+0.81%) |
Aug 10, 2005 | 8.216 | 8.406 | 8.216 | 8.369 | 548,077 | +0.12(+1.48%) |
Aug 09, 2005 | 8.256 | 8.338 | 8.230 | 8.247 | 143,891 | +0.03(+0.31%) |
Aug 08, 2005 | 8.284 | 8.315 | 8.210 | 8.222 | 253,907 | -0.01(-0.14%) |
Aug 05, 2005 | 8.236 | 8.273 | 8.202 | 8.233 | 211,853 | -0.02(-0.27%) |
Aug 04, 2005 | 8.335 | 8.335 | 8.216 | 8.256 | 143,301 | +0.01(+0.07%) |
Aug 03, 2005 | 8.457 | 8.471 | 8.247 | 8.250 | 126,045 | -0.21(-2.51%) |
Aug 02, 2005 | 8.216 | 8.468 | 8.216 | 8.462 | 234,175 | +0.22(+2.72%) |
Aug 01, 2005 | 8.103 | 8.477 | 8.103 | 8.239 | 337,484 | +0.15(+1.82%) |
Jul 29, 2005 | 8.131 | 8.159 | 7.978 | 8.091 | 114,510 | -0.05(-0.66%) |
Jul 28, 2005 | 7.933 | 8.145 | 7.876 | 8.145 | 88,571 | +0.20(+2.57%) |
Jul 27, 2005 | 7.802 | 7.969 | 7.791 | 7.941 | 139,453 | +0.12(+1.52%) |
Jul 26, 2005 | 7.862 | 7.916 | 7.777 | 7.822 | 146,979 | -0.05(-0.65%) |
Jul 25, 2005 | 7.876 | 7.930 | 7.785 | 7.873 | 213,863 | -0.04(-0.54%) |
Jul 22, 2005 | 7.777 | 7.916 | 7.695 | 7.916 | 145,924 | +0.17(+2.19%) |
Jul 21, 2005 | 7.862 | 7.862 | 7.666 | 7.746 | 186,747 | -0.10(-1.33%) |
Jul 20, 2005 | 7.768 | 7.865 | 7.683 | 7.850 | 202,189 | +0.08(+1.06%) |
Jul 19, 2005 | 7.706 | 7.774 | 7.629 | 7.768 | 97,729 | +0.15(+1.97%) |
Jul 18, 2005 | 7.629 | 7.686 | 7.567 | 7.618 | 168,002 | -0.02(-0.26%) |
Jul 15, 2005 | 7.530 | 7.723 | 7.499 | 7.638 | 107,904 | +0.03(+0.41%) |
Jul 14, 2005 | 7.723 | 7.723 | 7.590 | 7.607 | 94,926 | -0.05(-0.70%) |
Jul 13, 2005 | 7.723 | 7.723 | 7.621 | 7.661 | 94,618 | -0.06(-0.81%) |
Jul 12, 2005 | 7.791 | 7.848 | 7.720 | 7.723 | 108,681 | -0.13(-1.66%) |
Jul 11, 2005 | 7.678 | 7.870 | 7.655 | 7.853 | 165,999 | +0.18(+2.40%) |
Jul 08, 2005 | 7.372 | 7.675 | 7.340 | 7.669 | 172,560 | +0.22(+3.01%) |
Jul 07, 2005 | 7.423 | 7.491 | 7.349 | 7.445 | 136,302 | -0.03(-0.38%) |
Jul 06, 2005 | 7.479 | 7.556 | 7.468 | 7.474 | 247,318 | -0.06(-0.83%) |
Jul 05, 2005 | 7.516 | 7.564 | 7.462 | 7.536 | 215,550 | +0.02(+0.30%) |
Jul 01, 2005 | 7.423 | 7.522 | 7.366 | 7.513 | 153,897 | +0.11(+1.49%) |
Jun 30, 2005 | 7.318 | 7.476 | 7.250 | 7.403 | 320,756 | +0.11(+1.55%) |
Jun 29, 2005 | 7.292 | 7.299 | 7.224 | 7.289 | 182,728 | +0.00(+0.04%) |
Jun 28, 2005 | 7.091 | 7.289 | 7.054 | 7.287 | 167,101 | +0.26(+3.71%) |
Jun 27, 2005 | 6.966 | 7.049 | 6.961 | 7.026 | 98,124 | +0.05(+0.73%) |
Jun 24, 2005 | 7.068 | 7.111 | 6.955 | 6.975 | 393,370 | -0.09(-1.28%) |
Jun 23, 2005 | 7.264 | 7.312 | 7.066 | 7.066 | 174,767 | -0.21(-2.88%) |
Jun 22, 2005 | 7.196 | 7.318 | 7.165 | 7.275 | 279,611 | +0.07(+0.94%) |
Jun 21, 2005 | 7.111 | 7.255 | 7.111 | 7.207 | 153,975 | +0.05(+0.67%) |
Jun 20, 2005 | 7.182 | 7.196 | 7.117 | 7.159 | 154,772 | -0.04(-0.51%) |
Jun 17, 2005 | 7.074 | 7.244 | 7.040 | 7.196 | 486,181 | +0.12(+1.72%) |
Jun 16, 2005 | 6.884 | 7.074 | 6.881 | 7.074 | 326,883 | +0.14(+2.00%) |
Jun 15, 2005 | 6.935 | 6.938 | 6.884 | 6.935 | 226,627 | +0.00(+0.00%) |
Jun 14, 2005 | 6.853 | 6.938 | 6.799 | 6.935 | 236,917 | +0.11(+1.62%) |
Jun 13, 2005 | 6.828 | 6.856 | 6.785 | 6.825 | 101,379 | +0.03(+0.50%) |
Jun 10, 2005 | 6.757 | 6.802 | 6.757 | 6.791 | 140,067 | -0.02(-0.29%) |
Jun 09, 2005 | 6.740 | 6.811 | 6.601 | 6.811 | 126,539 | +0.08(+1.22%) |
Jun 08, 2005 | 6.728 | 6.839 | 6.728 | 6.728 | 186,681 | -0.04(-0.63%) |
Jun 07, 2005 | 6.828 | 6.921 | 6.750 | 6.771 | 164,802 | -0.04(-0.58%) |
Jun 06, 2005 | 6.706 | 6.828 | 6.658 | 6.811 | 165,418 | +0.15(+2.30%) |
Jun 03, 2005 | 6.745 | 6.768 | 6.646 | 6.658 | 110,147 | -0.10(-1.47%) |
Jun 02, 2005 | 6.782 | 6.782 | 6.658 | 6.757 | 93,329 | -0.01(-0.08%) |