Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.744 | 7.817 | 7.518 | 7.695 | 1,171,312 | -0.02(-0.30%) |
May 30, 2006 | 7.931 | 7.931 | 7.716 | 7.718 | 1,113,299 | -0.24(-3.06%) |
May 26, 2006 | 7.969 | 8.007 | 7.911 | 7.962 | 490,940 | +0.04(+0.51%) |
May 25, 2006 | 7.825 | 7.934 | 7.820 | 7.921 | 684,712 | +0.15(+1.89%) |
May 24, 2006 | 7.774 | 7.842 | 7.625 | 7.774 | 644,853 | -0.03(-0.32%) |
May 23, 2006 | 8.007 | 8.012 | 7.794 | 7.799 | 584,866 | -0.19(-2.35%) |
May 22, 2006 | 7.997 | 8.058 | 7.911 | 7.987 | 975,567 | -0.03(-0.38%) |
May 19, 2006 | 7.964 | 8.124 | 7.858 | 8.017 | 628,277 | +0.05(+0.67%) |
May 18, 2006 | 7.964 | 8.088 | 7.962 | 7.964 | 458,579 | +0.01(+0.16%) |
May 17, 2006 | 8.030 | 8.045 | 7.913 | 7.951 | 746,672 | -0.09(-1.13%) |
May 16, 2006 | 8.088 | 8.131 | 7.987 | 8.043 | 409,643 | -0.02(-0.19%) |
May 15, 2006 | 7.962 | 8.083 | 7.926 | 8.058 | 661,428 | +0.06(+0.73%) |
May 12, 2006 | 8.129 | 8.129 | 7.918 | 8.000 | 761,668 | -0.18(-2.20%) |
May 11, 2006 | 8.395 | 8.397 | 8.152 | 8.179 | 659,849 | -0.23(-2.71%) |
May 10, 2006 | 8.549 | 8.549 | 8.402 | 8.408 | 419,904 | -0.13(-1.48%) |
May 09, 2006 | 8.392 | 8.552 | 8.362 | 8.534 | 763,247 | +0.13(+1.51%) |
May 08, 2006 | 8.387 | 8.433 | 8.342 | 8.408 | 627,883 | -0.01(-0.15%) |
May 05, 2006 | 8.443 | 8.494 | 8.402 | 8.420 | 968,858 | +0.03(+0.33%) |
May 04, 2006 | 8.288 | 8.413 | 8.202 | 8.392 | 676,819 | +0.10(+1.25%) |
May 03, 2006 | 8.179 | 8.332 | 8.126 | 8.288 | 1,316,542 | +0.05(+0.55%) |
May 02, 2006 | 8.225 | 8.261 | 8.114 | 8.243 | 521,723 | +0.02(+0.25%) |
May 01, 2006 | 8.304 | 8.316 | 8.223 | 8.223 | 778,638 | -0.08(-1.01%) |
Apr 28, 2006 | 8.319 | 8.375 | 8.281 | 8.306 | 703,655 | -0.04(-0.43%) |
Apr 27, 2006 | 8.387 | 8.438 | 8.291 | 8.342 | 1,167,760 | -0.08(-0.99%) |
Apr 26, 2006 | 8.489 | 8.514 | 8.362 | 8.425 | 523,301 | -0.04(-0.42%) |
Apr 25, 2006 | 8.428 | 8.461 | 8.362 | 8.461 | 462,526 | +0.06(+0.75%) |
Apr 24, 2006 | 8.428 | 8.428 | 8.324 | 8.397 | 458,579 | -0.07(-0.81%) |
Apr 21, 2006 | 8.549 | 8.549 | 8.410 | 8.466 | 442,399 | -0.04(-0.45%) |
Apr 20, 2006 | 8.590 | 8.590 | 8.385 | 8.504 | 434,900 | -0.05(-0.53%) |
Apr 19, 2006 | 8.387 | 8.549 | 8.337 | 8.549 | 543,034 | +0.16(+1.93%) |
Apr 18, 2006 | 8.164 | 8.405 | 8.172 | 8.387 | 886,377 | +0.23(+2.76%) |
Apr 17, 2006 | 8.187 | 8.291 | 8.134 | 8.162 | 430,165 | -0.03(-0.40%) |
Apr 13, 2006 | 8.258 | 8.255 | 8.149 | 8.195 | 411,222 | -0.06(-0.77%) |
Apr 12, 2006 | 8.210 | 8.311 | 8.207 | 8.258 | 390,305 | +0.05(+0.59%) |
Apr 11, 2006 | 8.273 | 8.299 | 8.207 | 8.210 | 448,713 | -0.05(-0.61%) |
Apr 10, 2006 | 8.349 | 8.440 | 8.154 | 8.261 | 719,046 | -0.09(-1.06%) |
Apr 07, 2006 | 8.494 | 8.630 | 8.238 | 8.349 | 1,025,687 | -0.14(-1.67%) |
Apr 06, 2006 | 8.539 | 8.633 | 8.489 | 8.491 | 618,806 | -0.05(-0.56%) |
Apr 05, 2006 | 8.516 | 8.904 | 8.501 | 8.539 | 460,552 | +0.03(+0.39%) |
Apr 04, 2006 | 8.514 | 8.595 | 8.440 | 8.506 | 836,256 | +0.06(+0.72%) |
Apr 03, 2006 | 8.717 | 8.755 | 8.440 | 8.446 | 561,582 | -0.27(-3.14%) |
Mar 31, 2006 | 8.750 | 8.770 | 8.641 | 8.719 | 740,752 | -0.07(-0.81%) |
Mar 30, 2006 | 8.983 | 8.983 | 8.775 | 8.790 | 322,426 | -0.19(-2.14%) |
Mar 29, 2006 | 8.486 | 8.983 | 8.486 | 8.983 | 517,382 | +0.37(+4.30%) |
Mar 28, 2006 | 8.590 | 8.684 | 8.539 | 8.613 | 494,097 | +0.01(+0.15%) |
Mar 27, 2006 | 8.653 | 8.666 | 8.532 | 8.600 | 458,974 | -0.09(-0.99%) |
Mar 24, 2006 | 8.679 | 8.727 | 8.643 | 8.686 | 666,953 | +0.05(+0.53%) |
Mar 23, 2006 | 8.615 | 8.663 | 8.580 | 8.641 | 357,155 | +0.02(+0.18%) |
Mar 22, 2006 | 8.501 | 8.641 | 8.461 | 8.625 | 315,717 | +0.12(+1.37%) |
Mar 21, 2006 | 8.623 | 8.694 | 8.491 | 8.509 | 535,141 | -0.13(-1.50%) |
Mar 20, 2006 | 8.930 | 8.930 | 8.620 | 8.638 | 863,882 | -0.28(-3.18%) |
Mar 17, 2006 | 8.907 | 8.952 | 8.770 | 8.922 | 1,397,444 | +0.05(+0.60%) |
Mar 16, 2006 | 8.833 | 8.983 | 8.831 | 8.869 | 468,445 | +0.06(+0.66%) |
Mar 15, 2006 | 8.608 | 8.836 | 8.608 | 8.810 | 748,250 | +0.22(+2.57%) |
Mar 14, 2006 | 8.458 | 8.590 | 8.385 | 8.590 | 515,803 | +0.11(+1.25%) |
Mar 13, 2006 | 8.590 | 8.620 | 8.453 | 8.484 | 591,970 | -0.08(-0.98%) |
Mar 10, 2006 | 8.463 | 8.613 | 8.438 | 8.567 | 578,552 | +0.09(+1.08%) |
Mar 09, 2006 | 8.392 | 8.499 | 8.380 | 8.476 | 451,081 | +0.12(+1.46%) |
Mar 08, 2006 | 8.299 | 8.354 | 8.157 | 8.354 | 519,355 | +0.06(+0.67%) |
Mar 07, 2006 | 8.359 | 8.362 | 8.253 | 8.299 | 788,109 | -0.06(-0.70%) |
Mar 06, 2006 | 7.886 | 8.357 | 7.886 | 8.357 | 603,809 | +0.23(+2.84%) |
Mar 03, 2006 | 8.223 | 8.223 | 8.088 | 8.126 | 793,240 | -0.10(-1.17%) |
Mar 02, 2006 | 8.283 | 8.283 | 8.129 | 8.223 | 1,312,595 | -0.06(-0.73%) |
Mar 01, 2006 | 8.182 | 8.283 | 8.093 | 8.283 | 1,001,219 | +0.10(+1.21%) |
Feb 28, 2006 | 8.129 | 8.245 | 8.071 | 8.185 | 1,653,965 | +0.06(+0.69%) |
Feb 27, 2006 | 8.076 | 8.134 | 8.048 | 8.129 | 649,983 | +0.05(+0.56%) |
Feb 24, 2006 | 8.141 | 8.157 | 8.076 | 8.083 | 680,371 | -0.08(-0.93%) |
Feb 23, 2006 | 8.121 | 8.172 | 8.058 | 8.159 | 413,195 | +0.00(+0.00%) |
Feb 22, 2006 | 8.083 | 8.164 | 8.068 | 8.159 | 859,541 | +0.08(+0.94%) |
Feb 21, 2006 | 8.071 | 8.121 | 8.033 | 8.083 | 625,910 | +0.01(+0.16%) |
Feb 17, 2006 | 8.185 | 8.238 | 8.050 | 8.071 | 4,181,678 | -0.09(-1.09%) |
Feb 16, 2006 | 8.134 | 8.159 | 8.109 | 8.159 | 318,874 | +0.03(+0.31%) |
Feb 15, 2006 | 8.063 | 8.164 | 8.010 | 8.134 | 553,689 | +0.04(+0.53%) |
Feb 14, 2006 | 7.929 | 8.152 | 7.891 | 8.091 | 409,643 | +0.18(+2.34%) |
Feb 13, 2006 | 7.931 | 7.979 | 7.830 | 7.906 | 475,154 | -0.04(-0.48%) |
Feb 10, 2006 | 7.962 | 7.989 | 7.901 | 7.944 | 204,032 | +0.00(+0.00%) |
Feb 09, 2006 | 7.860 | 7.969 | 7.850 | 7.944 | 344,526 | +0.06(+0.71%) |
Feb 08, 2006 | 7.799 | 7.911 | 7.741 | 7.888 | 232,052 | +0.08(+1.07%) |
Feb 07, 2006 | 7.931 | 8.002 | 7.804 | 7.804 | 363,075 | -0.15(-1.91%) |
Feb 06, 2006 | 7.931 | 8.007 | 7.901 | 7.956 | 363,864 | +0.05(+0.58%) |
Feb 03, 2006 | 7.969 | 7.987 | 7.858 | 7.911 | 1,214,723 | -0.08(-1.05%) |
Feb 02, 2006 | 8.043 | 8.045 | 7.931 | 7.994 | 609,729 | -0.06(-0.72%) |
Feb 01, 2006 | 7.956 | 8.121 | 7.931 | 8.053 | 316,901 | +0.07(+0.86%) |
Jan 31, 2006 | 7.880 | 8.038 | 7.860 | 7.984 | 296,774 | +0.07(+0.83%) |
Jan 30, 2006 | 7.944 | 7.994 | 7.883 | 7.918 | 388,332 | -0.03(-0.32%) |
Jan 27, 2006 | 7.924 | 7.977 | 7.807 | 7.944 | 355,182 | +0.02(+0.29%) |
Jan 26, 2006 | 7.880 | 7.921 | 7.774 | 7.921 | 590,391 | +0.04(+0.55%) |
Jan 25, 2006 | 7.949 | 8.010 | 7.855 | 7.878 | 322,426 | -0.08(-0.99%) |
Jan 24, 2006 | 7.817 | 7.989 | 7.804 | 7.956 | 515,408 | +0.11(+1.39%) |
Jan 23, 2006 | 7.761 | 7.868 | 7.734 | 7.848 | 269,149 | +0.12(+1.54%) |
Jan 20, 2006 | 7.842 | 7.845 | 7.690 | 7.728 | 353,998 | -0.07(-0.91%) |
Jan 19, 2006 | 7.627 | 7.799 | 7.625 | 7.799 | 383,596 | +0.18(+2.43%) |
Jan 18, 2006 | 7.576 | 7.673 | 7.554 | 7.614 | 344,526 | +0.03(+0.37%) |
Jan 17, 2006 | 7.576 | 7.592 | 7.513 | 7.587 | 339,791 | -0.03(-0.33%) |
Jan 13, 2006 | 7.766 | 7.769 | 7.597 | 7.612 | 277,831 | -0.14(-1.83%) |
Jan 12, 2006 | 7.807 | 7.837 | 7.723 | 7.754 | 494,097 | -0.05(-0.65%) |
Jan 11, 2006 | 7.865 | 7.865 | 7.746 | 7.804 | 439,636 | -0.05(-0.68%) |
Jan 10, 2006 | 7.718 | 7.893 | 7.683 | 7.858 | 505,937 | +0.11(+1.47%) |
Jan 09, 2006 | 7.688 | 7.744 | 7.622 | 7.744 | 381,228 | +0.08(+0.99%) |
Jan 06, 2006 | 7.579 | 7.670 | 7.556 | 7.668 | 311,376 | +0.09(+1.20%) |
Jan 05, 2006 | 7.457 | 7.579 | 7.457 | 7.576 | 636,170 | +0.09(+1.25%) |
Jan 04, 2006 | 7.450 | 7.526 | 7.422 | 7.483 | 563,555 | +0.01(+0.17%) |
Jan 03, 2006 | 7.346 | 7.500 | 7.267 | 7.470 | 636,170 | +0.19(+2.57%) |
Dec 30, 2005 | 7.348 | 7.351 | 7.242 | 7.282 | 619,201 | -0.10(-1.34%) |
Dec 29, 2005 | 7.450 | 7.475 | 7.364 | 7.381 | 361,496 | -0.07(-0.99%) |
Dec 28, 2005 | 7.371 | 7.455 | 7.336 | 7.455 | 363,075 | +0.11(+1.45%) |
Dec 27, 2005 | 7.450 | 7.457 | 7.303 | 7.348 | 391,489 | -0.07(-0.99%) |
Dec 23, 2005 | 7.399 | 7.467 | 7.399 | 7.422 | 123,129 | +0.04(+0.48%) |
Dec 22, 2005 | 7.336 | 7.391 | 7.247 | 7.386 | 697,341 | +0.02(+0.21%) |
Dec 21, 2005 | 7.386 | 7.447 | 7.328 | 7.371 | 643,669 | +0.02(+0.31%) |
Dec 20, 2005 | 7.282 | 7.379 | 7.194 | 7.348 | 513,830 | +0.08(+1.05%) |
Dec 19, 2005 | 7.442 | 7.447 | 7.272 | 7.272 | 413,984 | -0.18(-2.41%) |
Dec 16, 2005 | 7.455 | 7.521 | 7.402 | 7.452 | 1,440,461 | +0.00(+0.00%) |
Dec 15, 2005 | 7.404 | 7.513 | 7.396 | 7.452 | 690,632 | +0.07(+0.89%) |
Dec 14, 2005 | 7.348 | 7.513 | 7.346 | 7.386 | 352,025 | +0.04(+0.59%) |
Dec 13, 2005 | 7.277 | 7.361 | 7.247 | 7.343 | 329,924 | +0.07(+1.01%) |
Dec 12, 2005 | 7.328 | 7.348 | 7.242 | 7.270 | 794,818 | -0.06(-0.76%) |
Dec 09, 2005 | 7.199 | 7.343 | 7.199 | 7.326 | 432,533 | +0.13(+1.83%) |
Dec 08, 2005 | 7.118 | 7.295 | 7.118 | 7.194 | 477,917 | +0.10(+1.36%) |
Dec 07, 2005 | 7.146 | 7.166 | 7.082 | 7.097 | 417,141 | -0.06(-0.88%) |
Dec 06, 2005 | 7.146 | 7.194 | 7.095 | 7.161 | 412,011 | +0.05(+0.68%) |
Dec 05, 2005 | 7.108 | 7.130 | 7.027 | 7.113 | 441,215 | +0.02(+0.21%) |
Dec 02, 2005 | 7.146 | 7.146 | 7.034 | 7.097 | 339,791 | -0.07(-0.99%) |
Dec 01, 2005 | 6.966 | 7.191 | 7.016 | 7.168 | 406,880 | +0.20(+2.91%) |
Nov 30, 2005 | 7.014 | 7.072 | 6.956 | 6.966 | 376,887 | -0.04(-0.61%) |
Nov 29, 2005 | 7.019 | 7.049 | 6.925 | 7.009 | 317,296 | +0.02(+0.29%) |
Nov 28, 2005 | 7.072 | 7.153 | 6.981 | 6.989 | 659,455 | -0.07(-0.93%) |
Nov 25, 2005 | 7.082 | 7.115 | 7.024 | 7.054 | 289,670 | -0.03(-0.39%) |
Nov 23, 2005 | 7.095 | 7.100 | 6.968 | 7.082 | 594,732 | -0.01(-0.18%) |
Nov 22, 2005 | 7.032 | 7.120 | 6.976 | 7.095 | 431,349 | +0.07(+0.94%) |
Nov 21, 2005 | 6.880 | 7.095 | 6.829 | 7.029 | 2,971,691 | +0.15(+2.21%) |
Nov 18, 2005 | 6.890 | 6.890 | 6.766 | 6.877 | 772,324 | +0.05(+0.74%) |
Nov 17, 2005 | 6.715 | 6.826 | 6.679 | 6.826 | 553,295 | +0.12(+1.74%) |
Nov 16, 2005 | 6.720 | 6.728 | 6.639 | 6.710 | 508,699 | +0.02(+0.23%) |
Nov 15, 2005 | 6.616 | 6.712 | 6.563 | 6.695 | 661,822 | +0.07(+1.03%) |
Nov 14, 2005 | 6.740 | 6.753 | 6.601 | 6.626 | 415,168 | -0.13(-1.88%) |
Nov 11, 2005 | 6.735 | 6.760 | 6.652 | 6.753 | 378,071 | +0.02(+0.23%) |
Nov 10, 2005 | 6.636 | 6.740 | 6.548 | 6.738 | 716,678 | +0.11(+1.72%) |
Nov 09, 2005 | 6.598 | 6.690 | 6.598 | 6.624 | 583,288 | +0.04(+0.62%) |
Nov 08, 2005 | 6.639 | 6.659 | 6.550 | 6.583 | 270,727 | -0.09(-1.37%) |
Nov 07, 2005 | 6.705 | 6.738 | 6.657 | 6.674 | 521,723 | -0.03(-0.42%) |
Nov 04, 2005 | 6.829 | 6.844 | 6.667 | 6.702 | 509,883 | -0.13(-1.86%) |
Nov 03, 2005 | 6.791 | 6.915 | 6.791 | 6.829 | 463,710 | +0.09(+1.35%) |
Nov 02, 2005 | 6.664 | 6.738 | 6.581 | 6.738 | 526,853 | +0.09(+1.37%) |
Nov 01, 2005 | 6.766 | 6.766 | 6.603 | 6.646 | 518,960 | -0.17(-2.45%) |
Oct 31, 2005 | 6.768 | 6.913 | 6.766 | 6.814 | 885,193 | +0.05(+0.67%) |
Oct 28, 2005 | 6.639 | 6.839 | 6.639 | 6.768 | 1,116,456 | +0.16(+2.42%) |
Oct 27, 2005 | 6.717 | 6.740 | 6.603 | 6.608 | 277,042 | -0.19(-2.83%) |
Oct 26, 2005 | 6.885 | 6.900 | 6.740 | 6.801 | 508,305 | -0.08(-1.21%) |
Oct 25, 2005 | 6.930 | 6.951 | 6.829 | 6.885 | 529,221 | -0.06(-0.91%) |
Oct 24, 2005 | 6.905 | 7.006 | 6.892 | 6.948 | 668,926 | +0.07(+0.96%) |
Oct 21, 2005 | 6.778 | 6.923 | 6.768 | 6.882 | 476,338 | +0.17(+2.49%) |
Oct 20, 2005 | 6.880 | 6.880 | 6.690 | 6.715 | 542,639 | -0.16(-2.39%) |
Oct 19, 2005 | 6.588 | 6.880 | 6.568 | 6.880 | 466,867 | +0.24(+3.59%) |
Oct 18, 2005 | 6.669 | 6.728 | 6.626 | 6.641 | 511,857 | -0.06(-0.83%) |
Oct 17, 2005 | 6.608 | 6.697 | 6.560 | 6.697 | 322,031 | +0.09(+1.34%) |
Oct 14, 2005 | 6.601 | 6.649 | 6.487 | 6.608 | 820,076 | +0.07(+1.01%) |
Oct 13, 2005 | 6.398 | 6.545 | 6.347 | 6.543 | 640,117 | +0.15(+2.30%) |
Oct 12, 2005 | 6.454 | 6.527 | 6.208 | 6.396 | 515,803 | -0.12(-1.87%) |
Oct 11, 2005 | 6.624 | 6.636 | 6.492 | 6.517 | 348,078 | -0.09(-1.38%) |
Oct 10, 2005 | 6.958 | 6.958 | 6.540 | 6.608 | 290,854 | -0.11(-1.62%) |
Oct 07, 2005 | 6.791 | 6.814 | 6.603 | 6.717 | 278,226 | -0.07(-1.05%) |
Oct 06, 2005 | 6.753 | 6.857 | 6.674 | 6.788 | 485,021 | +0.04(+0.53%) |
Oct 05, 2005 | 6.918 | 6.918 | 6.740 | 6.753 | 606,572 | -0.19(-2.77%) |
Oct 04, 2005 | 7.044 | 7.128 | 6.938 | 6.945 | 487,783 | -0.12(-1.76%) |
Oct 03, 2005 | 7.044 | 7.100 | 7.042 | 7.070 | 526,459 | +0.02(+0.32%) |
Sep 30, 2005 | 6.973 | 7.077 | 6.968 | 7.047 | 285,329 | +0.08(+1.16%) |
Sep 29, 2005 | 6.811 | 6.989 | 6.798 | 6.966 | 444,767 | +0.12(+1.81%) |
Sep 28, 2005 | 6.938 | 6.973 | 6.811 | 6.842 | 459,369 | -0.10(-1.39%) |
Sep 27, 2005 | 7.006 | 7.006 | 6.882 | 6.938 | 341,369 | -0.08(-1.12%) |
Sep 26, 2005 | 6.953 | 7.044 | 6.928 | 7.016 | 419,904 | +0.09(+1.28%) |
Sep 23, 2005 | 6.928 | 6.978 | 6.796 | 6.928 | 558,425 | +0.04(+0.51%) |
Sep 22, 2005 | 6.968 | 6.968 | 6.781 | 6.892 | 556,846 | -0.09(-1.23%) |
Sep 21, 2005 | 7.095 | 7.095 | 6.956 | 6.978 | 623,936 | -0.12(-1.75%) |
Sep 20, 2005 | 7.237 | 7.298 | 7.044 | 7.103 | 544,218 | -0.14(-1.89%) |
Sep 19, 2005 | 7.272 | 7.295 | 7.229 | 7.239 | 505,542 | -0.06(-0.80%) |
Sep 16, 2005 | 7.328 | 7.364 | 7.257 | 7.298 | 1,175,258 | +0.01(+0.17%) |
Sep 15, 2005 | 7.310 | 7.333 | 7.255 | 7.285 | 318,480 | -0.01(-0.17%) |
Sep 14, 2005 | 7.310 | 7.379 | 7.282 | 7.298 | 573,027 | +0.01(+0.10%) |
Sep 13, 2005 | 7.323 | 7.364 | 7.260 | 7.290 | 332,687 | -0.05(-0.66%) |
Sep 12, 2005 | 7.260 | 7.348 | 7.252 | 7.338 | 827,969 | +0.08(+1.12%) |
Sep 09, 2005 | 7.247 | 7.320 | 7.222 | 7.257 | 544,218 | +0.04(+0.49%) |
Sep 08, 2005 | 7.227 | 7.298 | 7.209 | 7.222 | 311,376 | -0.04(-0.49%) |
Sep 07, 2005 | 7.285 | 7.336 | 7.247 | 7.257 | 528,826 | -0.05(-0.62%) |
Sep 06, 2005 | 7.158 | 7.353 | 7.158 | 7.303 | 489,362 | +0.16(+2.20%) |
Sep 02, 2005 | 7.209 | 7.209 | 7.120 | 7.146 | 578,157 | -0.06(-0.88%) |
Sep 01, 2005 | 7.024 | 7.358 | 7.024 | 7.209 | 439,242 | +0.18(+2.63%) |
Aug 31, 2005 | 6.867 | 7.044 | 6.867 | 7.024 | 867,039 | +0.11(+1.61%) |
Aug 30, 2005 | 6.892 | 6.991 | 6.880 | 6.913 | 257,309 | -0.02(-0.29%) |
Aug 29, 2005 | 6.943 | 6.956 | 6.859 | 6.933 | 247,443 | -0.04(-0.51%) |
Aug 26, 2005 | 6.994 | 7.047 | 6.913 | 6.968 | 663,006 | +0.00(+0.00%) |
Aug 25, 2005 | 6.867 | 7.016 | 6.854 | 6.968 | 266,386 | +0.08(+1.21%) |
Aug 24, 2005 | 6.839 | 6.961 | 6.814 | 6.885 | 759,300 | +0.04(+0.63%) |
Aug 23, 2005 | 6.867 | 6.930 | 6.816 | 6.842 | 798,765 | -0.04(-0.52%) |
Aug 22, 2005 | 6.867 | 6.892 | 6.826 | 6.877 | 438,452 | +0.03(+0.41%) |
Aug 19, 2005 | 6.913 | 6.930 | 6.842 | 6.849 | 542,244 | -0.06(-0.88%) |
Aug 18, 2005 | 6.968 | 6.968 | 6.867 | 6.910 | 530,800 | -0.10(-1.41%) |
Aug 17, 2005 | 7.120 | 7.184 | 7.006 | 7.009 | 426,613 | -0.11(-1.57%) |
Aug 16, 2005 | 7.168 | 7.179 | 7.075 | 7.120 | 453,054 | -0.03(-0.35%) |
Aug 15, 2005 | 6.989 | 7.232 | 6.981 | 7.146 | 608,940 | +0.17(+2.40%) |
Aug 12, 2005 | 6.930 | 7.024 | 6.821 | 6.978 | 501,596 | +0.02(+0.33%) |
Aug 11, 2005 | 6.877 | 6.976 | 6.804 | 6.956 | 464,894 | +0.09(+1.29%) |
Aug 10, 2005 | 6.788 | 6.963 | 6.788 | 6.867 | 576,184 | +0.09(+1.31%) |
Aug 09, 2005 | 6.690 | 6.847 | 6.669 | 6.778 | 513,435 | +0.08(+1.13%) |
Aug 08, 2005 | 6.961 | 6.963 | 6.682 | 6.702 | 633,802 | -0.27(-3.89%) |
Aug 05, 2005 | 7.293 | 7.293 | 6.973 | 6.973 | 539,877 | -0.33(-4.58%) |
Aug 04, 2005 | 7.526 | 7.526 | 7.308 | 7.308 | 438,452 | -0.23(-3.06%) |
Aug 03, 2005 | 7.569 | 7.569 | 7.462 | 7.538 | 466,472 | -0.03(-0.37%) |
Aug 02, 2005 | 7.348 | 7.599 | 7.328 | 7.566 | 951,888 | +0.24(+3.29%) |
Aug 01, 2005 | 7.285 | 7.369 | 7.285 | 7.326 | 510,673 | +0.03(+0.38%) |
Jul 29, 2005 | 7.247 | 7.369 | 7.247 | 7.298 | 647,220 | +0.05(+0.73%) |
Jul 28, 2005 | 6.958 | 7.244 | 6.958 | 7.244 | 934,523 | +0.32(+4.57%) |
Jul 27, 2005 | 6.930 | 6.966 | 6.887 | 6.928 | 728,912 | -0.04(-0.58%) |
Jul 26, 2005 | 6.958 | 7.009 | 6.938 | 6.968 | 617,622 | +0.01(+0.15%) |
Jul 25, 2005 | 6.968 | 7.024 | 6.910 | 6.958 | 546,191 | -0.04(-0.58%) |
Jul 22, 2005 | 7.024 | 7.082 | 6.981 | 6.999 | 820,865 | -0.01(-0.11%) |
Jul 21, 2005 | 7.108 | 7.125 | 6.981 | 7.006 | 481,469 | -0.12(-1.67%) |
Jul 20, 2005 | 7.118 | 7.141 | 7.072 | 7.125 | 440,425 | +0.03(+0.39%) |
Jul 19, 2005 | 7.082 | 7.184 | 7.065 | 7.097 | 291,249 | +0.04(+0.50%) |
Jul 18, 2005 | 7.070 | 7.133 | 6.920 | 7.062 | 335,055 | -0.01(-0.11%) |
Jul 15, 2005 | 6.981 | 7.090 | 6.913 | 7.070 | 497,649 | +0.08(+1.16%) |
Jul 14, 2005 | 7.222 | 7.222 | 6.910 | 6.989 | 745,488 | -0.19(-2.68%) |
Jul 13, 2005 | 7.272 | 7.293 | 7.120 | 7.181 | 545,402 | -0.09(-1.25%) |
Jul 12, 2005 | 7.348 | 7.348 | 7.234 | 7.272 | 365,837 | -0.08(-1.03%) |
Jul 11, 2005 | 7.196 | 7.455 | 7.196 | 7.348 | 580,525 | +0.17(+2.33%) |
Jul 08, 2005 | 7.009 | 7.222 | 7.009 | 7.181 | 525,275 | +0.17(+2.46%) |
Jul 07, 2005 | 6.925 | 7.044 | 6.854 | 7.009 | 322,031 | +0.03(+0.47%) |
Jul 06, 2005 | 7.070 | 7.090 | 6.920 | 6.976 | 488,967 | -0.09(-1.33%) |
Jul 05, 2005 | 6.880 | 7.070 | 6.842 | 7.070 | 468,840 | +0.19(+2.76%) |
Jul 01, 2005 | 6.862 | 6.880 | 6.776 | 6.880 | 293,222 | +0.06(+0.82%) |
Jun 30, 2005 | 6.842 | 6.885 | 6.778 | 6.824 | 336,633 | -0.01(-0.07%) |
Jun 29, 2005 | 6.880 | 6.885 | 6.793 | 6.829 | 420,693 | -0.03(-0.48%) |
Jun 28, 2005 | 6.778 | 6.897 | 6.778 | 6.862 | 398,593 | +0.11(+1.61%) |
Jun 27, 2005 | 6.733 | 6.831 | 6.677 | 6.753 | 435,295 | +0.02(+0.34%) |
Jun 24, 2005 | 6.791 | 6.872 | 6.715 | 6.730 | 1,454,273 | -0.07(-0.97%) |
Jun 23, 2005 | 6.829 | 7.047 | 6.778 | 6.796 | 1,084,884 | +0.15(+2.33%) |
Jun 22, 2005 | 6.646 | 6.710 | 6.593 | 6.641 | 433,716 | +0.02(+0.31%) |
Jun 21, 2005 | 6.745 | 6.766 | 6.614 | 6.621 | 395,830 | -0.10(-1.43%) |
Jun 20, 2005 | 6.722 | 6.766 | 6.674 | 6.717 | 428,191 | -0.05(-0.71%) |
Jun 17, 2005 | 6.702 | 6.778 | 6.690 | 6.766 | 668,926 | +0.13(+1.91%) |
Jun 16, 2005 | 6.641 | 6.743 | 6.614 | 6.639 | 390,305 | -0.01(-0.08%) |
Jun 15, 2005 | 6.614 | 6.652 | 6.548 | 6.644 | 438,847 | +0.05(+0.81%) |
Jun 14, 2005 | 6.492 | 6.591 | 6.489 | 6.591 | 324,005 | +0.10(+1.48%) |
Jun 13, 2005 | 6.461 | 6.525 | 6.446 | 6.494 | 189,430 | +0.03(+0.51%) |
Jun 10, 2005 | 6.436 | 6.477 | 6.426 | 6.461 | 213,109 | +0.02(+0.28%) |
Jun 09, 2005 | 6.411 | 6.459 | 6.347 | 6.444 | 244,286 | +0.03(+0.43%) |
Jun 08, 2005 | 6.385 | 6.499 | 6.385 | 6.416 | 337,028 | +0.02(+0.32%) |
Jun 07, 2005 | 6.332 | 6.449 | 6.284 | 6.396 | 408,854 | +0.08(+1.24%) |
Jun 06, 2005 | 6.246 | 6.317 | 6.216 | 6.317 | 523,696 | +0.11(+1.71%) |
Jun 03, 2005 | 6.170 | 6.279 | 6.170 | 6.211 | 232,052 | +0.01(+0.08%) |
Jun 02, 2005 | 6.259 | 6.271 | 6.188 | 6.206 | 616,043 | -0.06(-1.01%) |