Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 8.115 | 8.166 | 7.800 | 7.897 | 623,871 | -0.13(-1.57%) |
Jun 29, 2006 | 8.265 | 8.309 | 7.812 | 8.023 | 391,153 | -0.15(-1.87%) |
Jun 28, 2006 | 8.280 | 8.372 | 8.127 | 8.176 | 89,662 | -0.11(-1.38%) |
Jun 27, 2006 | 8.331 | 8.399 | 8.256 | 8.290 | 97,694 | -0.08(-0.98%) |
Jun 26, 2006 | 8.326 | 8.379 | 8.241 | 8.372 | 109,676 | +0.14(+1.71%) |
Jun 23, 2006 | 8.207 | 8.426 | 8.200 | 8.232 | 125,290 | -0.07(-0.79%) |
Jun 22, 2006 | 8.265 | 8.302 | 8.033 | 8.297 | 108,621 | -0.05(-0.64%) |
Jun 21, 2006 | 8.054 | 8.484 | 8.023 | 8.350 | 105,949 | +0.32(+3.92%) |
Jun 20, 2006 | 8.040 | 8.248 | 7.919 | 8.035 | 66,551 | -0.08(-0.93%) |
Jun 19, 2006 | 8.275 | 8.302 | 7.904 | 8.110 | 86,471 | -0.17(-2.05%) |
Jun 16, 2006 | 8.726 | 8.763 | 8.248 | 8.280 | 412,184 | -0.49(-5.56%) |
Jun 15, 2006 | 8.474 | 8.792 | 8.401 | 8.767 | 207,426 | +0.41(+4.93%) |
Jun 14, 2006 | 8.307 | 8.435 | 8.149 | 8.355 | 130,760 | +0.13(+1.59%) |
Jun 13, 2006 | 7.826 | 8.302 | 7.826 | 8.224 | 195,546 | +0.29(+3.64%) |
Jun 12, 2006 | 8.515 | 8.559 | 7.899 | 7.936 | 127,230 | -0.65(-7.57%) |
Jun 09, 2006 | 8.421 | 8.629 | 8.278 | 8.586 | 187,783 | +0.09(+1.11%) |
Jun 08, 2006 | 8.312 | 8.520 | 8.219 | 8.491 | 111,738 | +0.09(+1.07%) |
Jun 07, 2006 | 8.241 | 8.748 | 8.212 | 8.401 | 108,712 | +0.16(+1.88%) |
Jun 06, 2006 | 8.377 | 8.406 | 8.198 | 8.246 | 215,640 | -0.14(-1.62%) |
Jun 05, 2006 | 8.678 | 8.678 | 8.382 | 8.382 | 146,046 | -0.38(-4.37%) |
Jun 02, 2006 | 8.860 | 8.913 | 8.612 | 8.765 | 220,480 | -0.06(-0.71%) |
Jun 01, 2006 | 8.763 | 8.857 | 8.753 | 8.828 | 319,646 | +0.07(+0.75%) |
May 31, 2006 | 8.518 | 8.767 | 8.469 | 8.763 | 501,217 | +0.25(+2.93%) |
May 30, 2006 | 8.683 | 8.683 | 8.367 | 8.513 | 227,688 | -0.24(-2.72%) |
May 26, 2006 | 8.717 | 8.852 | 8.661 | 8.750 | 511,336 | +0.03(+0.39%) |
May 25, 2006 | 8.566 | 8.717 | 8.469 | 8.717 | 156,678 | +0.21(+2.51%) |
May 24, 2006 | 8.489 | 8.537 | 8.338 | 8.503 | 284,582 | +0.01(+0.17%) |
May 23, 2006 | 7.938 | 8.828 | 7.768 | 8.489 | 653,984 | -0.45(-5.05%) |
May 22, 2006 | 8.964 | 8.969 | 8.741 | 8.940 | 47,859 | -0.03(-0.30%) |
May 19, 2006 | 8.763 | 9.061 | 8.755 | 8.966 | 102,774 | +0.13(+1.43%) |
May 18, 2006 | 8.848 | 8.959 | 8.833 | 8.840 | 71,256 | +0.04(+0.47%) |
May 17, 2006 | 8.763 | 8.862 | 8.719 | 8.799 | 46,322 | -0.05(-0.60%) |
May 16, 2006 | 8.881 | 8.889 | 8.840 | 8.852 | 46,795 | -0.04(-0.46%) |
May 15, 2006 | 8.840 | 8.998 | 8.828 | 8.894 | 166,513 | +0.02(+0.27%) |
May 12, 2006 | 8.986 | 9.107 | 8.855 | 8.869 | 51,141 | -0.17(-1.93%) |
May 11, 2006 | 9.459 | 9.510 | 9.039 | 9.044 | 49,384 | -0.39(-4.14%) |
May 10, 2006 | 9.478 | 9.510 | 9.383 | 9.434 | 111,958 | -0.03(-0.36%) |
May 09, 2006 | 9.507 | 9.514 | 9.415 | 9.468 | 128,407 | -0.04(-0.38%) |
May 08, 2006 | 9.347 | 9.604 | 9.347 | 9.505 | 186,950 | +0.09(+0.95%) |
May 05, 2006 | 9.204 | 9.451 | 9.194 | 9.415 | 109,399 | +0.29(+3.16%) |
May 04, 2006 | 8.877 | 9.337 | 8.760 | 9.126 | 186,197 | +0.24(+2.70%) |
May 03, 2006 | 8.886 | 8.974 | 8.734 | 8.886 | 108,365 | +0.04(+0.44%) |
May 02, 2006 | 8.741 | 8.848 | 8.612 | 8.848 | 54,492 | +0.15(+1.70%) |
May 01, 2006 | 8.877 | 8.894 | 8.663 | 8.700 | 60,025 | -0.12(-1.32%) |
Apr 28, 2006 | 8.554 | 8.843 | 8.535 | 8.816 | 176,747 | +0.21(+2.39%) |
Apr 27, 2006 | 8.428 | 8.661 | 8.338 | 8.610 | 111,502 | +0.11(+1.24%) |
Apr 26, 2006 | 8.770 | 8.918 | 8.430 | 8.504 | 44,415 | -0.27(-3.03%) |
Apr 25, 2006 | 8.775 | 8.862 | 8.687 | 8.770 | 35,915 | -0.00(-0.06%) |
Apr 24, 2006 | 9.112 | 9.112 | 8.772 | 8.775 | 32,419 | -0.33(-3.67%) |
Apr 21, 2006 | 9.143 | 9.151 | 9.056 | 9.109 | 156,010 | +0.07(+0.72%) |
Apr 20, 2006 | 9.034 | 9.066 | 8.949 | 9.044 | 20,893 | +0.05(+0.51%) |
Apr 19, 2006 | 8.932 | 8.998 | 8.850 | 8.998 | 59,789 | +0.05(+0.60%) |
Apr 18, 2006 | 8.911 | 8.983 | 8.823 | 8.945 | 94,932 | +0.03(+0.38%) |
Apr 17, 2006 | 8.864 | 9.025 | 8.862 | 8.911 | 154,759 | -0.06(-0.70%) |
Apr 13, 2006 | 8.986 | 9.010 | 8.949 | 8.974 | 19,945 | -0.01(-0.13%) |
Apr 12, 2006 | 8.937 | 9.012 | 8.918 | 8.986 | 147,255 | +0.05(+0.54%) |
Apr 11, 2006 | 8.930 | 8.954 | 8.864 | 8.937 | 109,077 | -0.04(-0.41%) |
Apr 10, 2006 | 8.971 | 8.974 | 8.913 | 8.974 | 37,636 | +0.06(+0.63%) |
Apr 07, 2006 | 8.971 | 8.974 | 8.864 | 8.918 | 49,483 | +0.00(+0.03%) |
Apr 06, 2006 | 8.935 | 8.974 | 8.792 | 8.915 | 128,893 | -0.06(-0.68%) |
Apr 05, 2006 | 9.066 | 9.066 | 8.898 | 8.976 | 24,483 | -0.10(-1.15%) |
Apr 04, 2006 | 9.034 | 9.143 | 8.845 | 9.080 | 81,328 | +0.25(+2.83%) |
Apr 03, 2006 | 8.966 | 9.209 | 8.803 | 8.831 | 66,666 | -0.18(-1.97%) |
Mar 31, 2006 | 8.932 | 9.008 | 8.658 | 9.008 | 139,710 | +0.13(+1.45%) |
Mar 30, 2006 | 8.852 | 8.966 | 8.760 | 8.879 | 69,731 | -0.01(-0.08%) |
Mar 29, 2006 | 8.915 | 8.961 | 8.704 | 8.886 | 94,476 | +0.02(+0.19%) |
Mar 28, 2006 | 8.915 | 9.005 | 8.673 | 8.869 | 74,165 | -0.09(-0.97%) |
Mar 27, 2006 | 9.172 | 9.172 | 8.915 | 8.957 | 60,654 | -0.32(-3.45%) |
Mar 24, 2006 | 9.211 | 9.301 | 9.175 | 9.277 | 130,889 | +0.04(+0.39%) |
Mar 23, 2006 | 9.323 | 9.345 | 9.139 | 9.240 | 23,914 | -0.09(-0.94%) |
Mar 22, 2006 | 9.359 | 9.369 | 9.240 | 9.328 | 51,677 | -0.06(-0.65%) |
Mar 21, 2006 | 9.432 | 9.456 | 9.333 | 9.388 | 44,417 | -0.05(-0.54%) |
Mar 20, 2006 | 9.650 | 9.660 | 9.386 | 9.439 | 94,739 | -0.18(-1.84%) |
Mar 17, 2006 | 9.701 | 9.701 | 9.587 | 9.616 | 247,300 | -0.11(-1.10%) |
Mar 16, 2006 | 9.793 | 9.793 | 9.673 | 9.723 | 120,094 | -0.01(-0.07%) |
Mar 15, 2006 | 9.786 | 9.842 | 9.696 | 9.730 | 25,360 | -0.02(-0.17%) |
Mar 14, 2006 | 9.531 | 9.774 | 9.495 | 9.747 | 107,881 | +0.24(+2.50%) |
Mar 13, 2006 | 9.386 | 9.662 | 9.386 | 9.510 | 114,402 | +0.15(+1.55%) |
Mar 10, 2006 | 9.143 | 9.364 | 9.131 | 9.364 | 39,310 | +0.35(+3.93%) |
Mar 09, 2006 | 9.171 | 9.270 | 8.942 | 9.010 | 51,185 | -0.18(-1.98%) |
Mar 08, 2006 | 8.874 | 9.216 | 8.818 | 9.192 | 83,876 | +0.26(+2.88%) |
Mar 07, 2006 | 8.923 | 8.995 | 8.831 | 8.935 | 49,632 | +0.00(+0.00%) |
Mar 06, 2006 | 8.578 | 8.995 | 8.576 | 8.935 | 54,673 | +0.28(+3.19%) |
Mar 03, 2006 | 8.586 | 8.898 | 8.462 | 8.658 | 24,238 | -0.02(-0.22%) |
Mar 02, 2006 | 8.692 | 8.704 | 8.620 | 8.678 | 31,910 | -0.05(-0.61%) |
Mar 01, 2006 | 8.685 | 8.797 | 8.673 | 8.731 | 37,100 | -0.04(-0.50%) |
Feb 28, 2006 | 8.983 | 8.974 | 8.634 | 8.775 | 118,822 | -0.21(-2.32%) |
Feb 27, 2006 | 8.622 | 9.027 | 8.622 | 8.983 | 65,784 | +0.40(+4.60%) |
Feb 24, 2006 | 8.554 | 8.661 | 8.481 | 8.588 | 55,171 | +0.10(+1.14%) |
Feb 23, 2006 | 8.418 | 8.537 | 8.413 | 8.491 | 84,132 | +0.01(+0.11%) |
Feb 22, 2006 | 8.559 | 8.600 | 8.396 | 8.481 | 39,912 | -0.03(-0.31%) |
Feb 21, 2006 | 8.586 | 8.729 | 8.418 | 8.508 | 291,001 | -0.07(-0.79%) |
Feb 17, 2006 | 8.743 | 8.743 | 8.464 | 8.576 | 103,821 | -0.10(-1.15%) |
Feb 16, 2006 | 8.789 | 8.872 | 8.559 | 8.675 | 47,554 | -0.16(-1.76%) |
Feb 15, 2006 | 8.367 | 8.913 | 8.367 | 8.831 | 59,093 | +0.40(+4.78%) |
Feb 14, 2006 | 8.416 | 8.695 | 8.362 | 8.428 | 100,597 | -0.05(-0.57%) |
Feb 13, 2006 | 8.426 | 8.537 | 8.426 | 8.476 | 110,768 | -0.04(-0.43%) |
Feb 10, 2006 | 8.498 | 8.544 | 8.416 | 8.513 | 61,210 | -0.01(-0.14%) |
Feb 09, 2006 | 8.324 | 8.789 | 8.324 | 8.525 | 86,652 | +0.17(+2.03%) |
Feb 08, 2006 | 8.367 | 8.367 | 8.273 | 8.355 | 83,986 | -0.01(-0.09%) |
Feb 07, 2006 | 8.319 | 8.413 | 8.295 | 8.362 | 61,955 | -0.02(-0.23%) |
Feb 06, 2006 | 8.384 | 8.399 | 8.261 | 8.382 | 99,608 | +0.10(+1.26%) |
Feb 03, 2006 | 8.200 | 8.307 | 8.200 | 8.278 | 44,832 | -0.00(-0.03%) |
Feb 02, 2006 | 8.195 | 8.350 | 8.147 | 8.280 | 45,418 | +0.09(+1.10%) |
Feb 01, 2006 | 8.241 | 8.246 | 8.122 | 8.190 | 39,618 | -0.05(-0.59%) |
Jan 31, 2006 | 8.059 | 8.246 | 8.045 | 8.239 | 184,724 | +0.06(+0.71%) |
Jan 30, 2006 | 8.103 | 8.246 | 8.028 | 8.181 | 31,572 | -0.03(-0.32%) |
Jan 27, 2006 | 8.236 | 8.275 | 8.127 | 8.207 | 35,192 | -0.03(-0.35%) |
Jan 26, 2006 | 8.050 | 8.258 | 8.050 | 8.236 | 122,414 | +0.24(+2.94%) |
Jan 25, 2006 | 8.447 | 8.447 | 7.967 | 8.001 | 46,817 | -0.39(-4.68%) |
Jan 24, 2006 | 8.382 | 8.569 | 8.246 | 8.394 | 91,787 | +0.15(+1.79%) |
Jan 23, 2006 | 8.130 | 8.440 | 8.016 | 8.246 | 114,556 | +0.23(+2.91%) |
Jan 20, 2006 | 8.081 | 8.232 | 8.006 | 8.013 | 66,693 | -0.03(-0.39%) |
Jan 19, 2006 | 7.984 | 8.256 | 7.819 | 8.045 | 128,297 | +0.17(+2.22%) |
Jan 18, 2006 | 7.705 | 7.977 | 7.676 | 7.870 | 73,244 | +0.13(+1.63%) |
Jan 17, 2006 | 7.402 | 7.814 | 7.397 | 7.744 | 98,046 | +0.23(+3.10%) |
Jan 13, 2006 | 7.402 | 7.632 | 7.402 | 7.511 | 65,855 | +0.11(+1.47%) |
Jan 12, 2006 | 7.565 | 7.565 | 7.400 | 7.402 | 31,611 | -0.12(-1.64%) |
Jan 11, 2006 | 7.756 | 7.756 | 7.400 | 7.526 | 83,788 | -0.15(-1.96%) |
Jan 10, 2006 | 7.691 | 7.691 | 7.468 | 7.676 | 46,234 | +0.00(+0.06%) |
Jan 09, 2006 | 7.487 | 7.671 | 7.438 | 7.671 | 51,875 | +0.19(+2.50%) |
Jan 06, 2006 | 7.518 | 7.518 | 7.387 | 7.484 | 66,639 | +0.01(+0.19%) |
Jan 05, 2006 | 7.334 | 7.516 | 7.300 | 7.470 | 60,402 | +0.12(+1.68%) |
Jan 04, 2006 | 7.298 | 7.351 | 7.252 | 7.346 | 106,419 | +0.05(+0.63%) |
Jan 03, 2006 | 7.288 | 7.305 | 7.147 | 7.300 | 74,745 | -0.05(-0.73%) |
Dec 30, 2005 | 7.373 | 7.373 | 7.252 | 7.354 | 49,827 | -0.01(-0.10%) |
Dec 29, 2005 | 7.289 | 7.419 | 7.283 | 7.361 | 47,320 | +0.05(+0.73%) |
Dec 28, 2005 | 7.327 | 7.327 | 7.266 | 7.307 | 13,469 | +0.05(+0.70%) |
Dec 27, 2005 | 7.373 | 7.443 | 7.257 | 7.257 | 64,596 | -0.08(-1.06%) |
Dec 23, 2005 | 7.426 | 7.426 | 7.334 | 7.334 | 24,802 | -0.06(-0.75%) |
Dec 22, 2005 | 7.288 | 7.392 | 7.264 | 7.390 | 40,000 | +0.11(+1.57%) |
Dec 21, 2005 | 7.354 | 7.354 | 7.266 | 7.276 | 37,361 | -0.01(-0.10%) |
Dec 20, 2005 | 7.240 | 7.324 | 7.203 | 7.283 | 51,457 | +0.02(+0.33%) |
Dec 19, 2005 | 7.470 | 7.470 | 7.259 | 7.259 | 43,106 | -0.12(-1.64%) |
Dec 16, 2005 | 7.387 | 7.533 | 7.271 | 7.380 | 200,815 | +0.05(+0.73%) |
Dec 15, 2005 | 7.320 | 7.354 | 7.123 | 7.327 | 53,161 | -0.01(-0.10%) |
Dec 14, 2005 | 7.395 | 7.465 | 7.310 | 7.334 | 44,184 | +0.03(+0.43%) |
Dec 13, 2005 | 7.361 | 7.361 | 7.303 | 7.303 | 29,508 | -0.05(-0.63%) |
Dec 12, 2005 | 7.477 | 7.477 | 7.337 | 7.349 | 96,015 | -0.07(-0.95%) |
Dec 09, 2005 | 7.455 | 7.480 | 7.332 | 7.419 | 190,062 | -0.03(-0.46%) |
Dec 08, 2005 | 7.458 | 7.739 | 7.387 | 7.453 | 112,263 | -0.03(-0.42%) |
Dec 07, 2005 | 7.579 | 7.625 | 7.417 | 7.484 | 87,334 | -0.04(-0.55%) |
Dec 06, 2005 | 7.468 | 7.591 | 7.468 | 7.526 | 80,792 | +0.03(+0.45%) |
Dec 05, 2005 | 7.737 | 7.737 | 7.492 | 7.492 | 112,299 | -0.21(-2.74%) |
Dec 02, 2005 | 7.565 | 7.732 | 7.482 | 7.703 | 91,633 | +0.21(+2.78%) |
Dec 01, 2005 | 7.565 | 7.565 | 7.482 | 7.494 | 193,451 | +0.01(+0.13%) |
Nov 30, 2005 | 7.465 | 7.531 | 7.407 | 7.484 | 125,669 | +0.07(+0.88%) |
Nov 29, 2005 | 7.545 | 7.545 | 7.278 | 7.419 | 66,949 | -0.05(-0.68%) |
Nov 28, 2005 | 7.397 | 7.484 | 7.397 | 7.470 | 61,702 | -0.04(-0.52%) |
Nov 25, 2005 | 7.620 | 7.620 | 7.482 | 7.509 | 7,199 | +0.00(+0.00%) |
Nov 23, 2005 | 7.698 | 7.703 | 7.465 | 7.509 | 25,066 | -0.14(-1.84%) |
Nov 22, 2005 | 7.487 | 7.679 | 7.451 | 7.649 | 54,536 | +0.11(+1.45%) |
Nov 21, 2005 | 7.472 | 7.543 | 7.468 | 7.540 | 71,828 | +0.02(+0.29%) |
Nov 18, 2005 | 7.543 | 7.555 | 7.397 | 7.518 | 143,745 | +0.10(+1.31%) |
Nov 17, 2005 | 7.523 | 7.523 | 7.397 | 7.421 | 212,924 | +0.00(+0.00%) |
Nov 16, 2005 | 7.497 | 7.535 | 7.377 | 7.421 | 82,029 | -0.07(-0.97%) |
Nov 15, 2005 | 7.531 | 7.579 | 7.402 | 7.494 | 40,723 | +0.02(+0.26%) |
Nov 14, 2005 | 7.523 | 7.531 | 7.436 | 7.475 | 34,368 | -0.04(-0.52%) |
Nov 11, 2005 | 7.509 | 7.579 | 7.419 | 7.514 | 94,236 | -0.00(-0.06%) |
Nov 10, 2005 | 7.533 | 7.579 | 7.460 | 7.518 | 194,053 | +0.01(+0.19%) |
Nov 09, 2005 | 7.380 | 7.579 | 7.380 | 7.504 | 88,747 | +0.04(+0.59%) |
Nov 08, 2005 | 7.615 | 7.615 | 7.407 | 7.460 | 93,909 | -0.08(-1.09%) |
Nov 07, 2005 | 7.562 | 7.630 | 7.518 | 7.543 | 148,781 | +0.01(+0.19%) |
Nov 04, 2005 | 7.676 | 7.729 | 7.484 | 7.528 | 134,853 | -0.14(-1.77%) |
Nov 03, 2005 | 7.751 | 7.914 | 7.562 | 7.664 | 82,477 | +0.02(+0.32%) |
Nov 02, 2005 | 7.409 | 7.737 | 7.409 | 7.640 | 100,023 | +0.22(+3.01%) |
Nov 01, 2005 | 7.218 | 7.615 | 7.130 | 7.417 | 236,316 | +0.15(+2.10%) |
Oct 31, 2005 | 7.237 | 7.414 | 7.237 | 7.264 | 96,295 | -0.01(-0.10%) |
Oct 28, 2005 | 6.980 | 7.271 | 6.965 | 7.271 | 50,440 | +0.33(+4.79%) |
Oct 27, 2005 | 7.041 | 7.208 | 6.861 | 6.939 | 44,060 | -0.17(-2.45%) |
Oct 26, 2005 | 7.109 | 7.198 | 7.082 | 7.113 | 70,803 | -0.07(-0.91%) |
Oct 25, 2005 | 7.152 | 7.186 | 7.060 | 7.179 | 108,783 | +0.00(+0.00%) |
Oct 24, 2005 | 6.839 | 7.179 | 6.827 | 7.179 | 115,375 | +0.35(+5.19%) |
Oct 21, 2005 | 6.575 | 6.973 | 6.575 | 6.825 | 122,238 | +0.20(+3.04%) |
Oct 20, 2005 | 6.655 | 6.677 | 6.514 | 6.624 | 120,908 | -0.05(-0.69%) |
Oct 19, 2005 | 6.604 | 6.674 | 6.548 | 6.670 | 192,918 | +0.05(+0.73%) |
Oct 18, 2005 | 6.667 | 6.667 | 6.429 | 6.621 | 316,457 | +0.00(+0.04%) |
Oct 17, 2005 | 6.628 | 6.628 | 6.493 | 6.619 | 160,284 | -0.03(-0.40%) |
Oct 14, 2005 | 6.725 | 6.725 | 6.534 | 6.645 | 227,701 | +0.00(+0.00%) |
Oct 13, 2005 | 6.548 | 6.665 | 6.548 | 6.645 | 296,328 | +0.05(+0.74%) |
Oct 12, 2005 | 6.548 | 6.631 | 6.548 | 6.597 | 130,713 | +0.03(+0.48%) |
Oct 11, 2005 | 6.580 | 6.643 | 6.558 | 6.565 | 42,889 | +0.00(+0.07%) |
Oct 10, 2005 | 6.548 | 6.660 | 6.548 | 6.560 | 228,083 | -0.01(-0.11%) |
Oct 07, 2005 | 6.592 | 6.607 | 6.556 | 6.568 | 28,364 | -0.00(-0.07%) |
Oct 06, 2005 | 6.597 | 6.597 | 6.534 | 6.573 | 241,190 | +0.02(+0.30%) |
Oct 05, 2005 | 6.657 | 6.657 | 6.434 | 6.553 | 103,750 | -0.12(-1.82%) |
Oct 04, 2005 | 6.628 | 6.742 | 6.628 | 6.674 | 138,929 | +0.05(+0.73%) |
Oct 03, 2005 | 6.449 | 6.674 | 6.449 | 6.626 | 124,413 | +0.25(+4.00%) |
Sep 30, 2005 | 6.308 | 6.466 | 6.306 | 6.371 | 107,576 | +0.01(+0.19%) |
Sep 29, 2005 | 6.388 | 6.422 | 6.306 | 6.359 | 77,518 | -0.03(-0.53%) |
Sep 28, 2005 | 6.386 | 6.488 | 6.308 | 6.393 | 54,547 | +0.05(+0.84%) |
Sep 27, 2005 | 6.306 | 6.643 | 6.301 | 6.340 | 208,872 | -0.03(-0.46%) |
Sep 26, 2005 | 6.345 | 6.463 | 6.291 | 6.369 | 186,307 | +0.01(+0.15%) |
Sep 23, 2005 | 6.359 | 6.376 | 6.238 | 6.359 | 287,595 | +0.01(+0.23%) |
Sep 22, 2005 | 6.345 | 6.427 | 6.177 | 6.345 | 290,682 | -0.07(-1.06%) |
Sep 21, 2005 | 6.655 | 6.655 | 6.342 | 6.413 | 102,321 | -0.29(-4.34%) |
Sep 20, 2005 | 6.839 | 6.898 | 6.645 | 6.704 | 136,287 | -0.12(-1.74%) |
Sep 19, 2005 | 6.815 | 7.016 | 6.730 | 6.822 | 160,249 | -0.01(-0.14%) |
Sep 16, 2005 | 6.907 | 6.907 | 6.742 | 6.832 | 199,774 | -0.02(-0.28%) |
Sep 15, 2005 | 6.946 | 6.953 | 6.801 | 6.851 | 94,748 | -0.08(-1.15%) |
Sep 14, 2005 | 7.133 | 7.198 | 6.924 | 6.932 | 32,710 | -0.20(-2.79%) |
Sep 13, 2005 | 7.164 | 7.230 | 7.123 | 7.130 | 83,359 | -0.08(-1.14%) |
Sep 12, 2005 | 7.191 | 7.300 | 7.176 | 7.213 | 142,321 | -0.00(-0.03%) |
Sep 09, 2005 | 7.181 | 7.225 | 7.176 | 7.215 | 95,880 | +0.01(+0.17%) |
Sep 08, 2005 | 7.240 | 7.254 | 7.121 | 7.203 | 117,060 | -0.12(-1.66%) |
Sep 07, 2005 | 7.264 | 7.363 | 7.264 | 7.324 | 38,546 | +0.01(+0.17%) |
Sep 06, 2005 | 7.150 | 7.312 | 7.150 | 7.312 | 33,749 | +0.12(+1.62%) |
Sep 02, 2005 | 7.252 | 7.276 | 7.164 | 7.196 | 39,368 | -0.07(-0.97%) |
Sep 01, 2005 | 7.276 | 7.276 | 7.181 | 7.266 | 57,444 | +0.03(+0.44%) |
Aug 31, 2005 | 6.941 | 7.276 | 6.924 | 7.235 | 71,229 | +0.28(+4.08%) |
Aug 30, 2005 | 6.961 | 6.970 | 6.924 | 6.951 | 239,084 | -0.00(-0.03%) |
Aug 29, 2005 | 6.890 | 7.016 | 6.873 | 6.953 | 41,072 | +0.03(+0.42%) |
Aug 26, 2005 | 6.973 | 6.973 | 6.912 | 6.924 | 32,977 | +0.00(+0.03%) |
Aug 25, 2005 | 6.978 | 7.031 | 6.888 | 6.922 | 27,103 | -0.04(-0.63%) |
Aug 24, 2005 | 6.934 | 7.087 | 6.919 | 6.965 | 273,444 | +0.08(+1.16%) |
Aug 23, 2005 | 6.907 | 6.961 | 6.769 | 6.885 | 49,590 | +0.08(+1.10%) |
Aug 22, 2005 | 6.609 | 6.961 | 6.609 | 6.810 | 64,299 | +0.24(+3.69%) |
Aug 19, 2005 | 6.660 | 6.733 | 6.558 | 6.568 | 8,724 | -0.11(-1.63%) |
Aug 18, 2005 | 6.805 | 6.839 | 6.670 | 6.677 | 28,678 | -0.11(-1.64%) |
Aug 17, 2005 | 6.791 | 6.946 | 6.769 | 6.788 | 25,052 | +0.03(+0.39%) |
Aug 16, 2005 | 6.873 | 6.876 | 6.696 | 6.762 | 47,378 | -0.18(-2.55%) |
Aug 15, 2005 | 6.883 | 6.949 | 6.796 | 6.939 | 22,836 | +0.12(+1.81%) |
Aug 12, 2005 | 6.924 | 6.970 | 6.791 | 6.815 | 46,784 | -0.15(-2.12%) |
Aug 11, 2005 | 6.810 | 7.026 | 6.796 | 6.963 | 47,914 | +0.16(+2.35%) |
Aug 10, 2005 | 6.847 | 6.956 | 6.701 | 6.803 | 23,290 | +0.02(+0.36%) |
Aug 09, 2005 | 6.733 | 6.978 | 6.670 | 6.779 | 28,164 | +0.05(+0.68%) |
Aug 08, 2005 | 6.864 | 6.873 | 6.723 | 6.733 | 174,677 | -0.01(-0.22%) |
Aug 05, 2005 | 6.915 | 7.038 | 6.745 | 6.747 | 351,752 | -0.34(-4.82%) |
Aug 04, 2005 | 7.046 | 7.089 | 6.965 | 7.089 | 25,442 | +0.03(+0.45%) |
Aug 03, 2005 | 7.191 | 7.191 | 7.009 | 7.058 | 120,581 | -0.14(-1.95%) |
Aug 02, 2005 | 7.128 | 7.276 | 7.128 | 7.198 | 56,839 | +0.02(+0.24%) |
Aug 01, 2005 | 7.087 | 7.227 | 7.087 | 7.181 | 62,342 | +0.17(+2.46%) |
Jul 29, 2005 | 7.206 | 7.206 | 7.009 | 7.009 | 26,737 | -0.15(-2.03%) |
Jul 28, 2005 | 7.135 | 7.160 | 6.973 | 7.155 | 72,004 | +0.02(+0.27%) |
Jul 27, 2005 | 7.213 | 7.213 | 6.965 | 7.135 | 43,249 | -0.06(-0.88%) |
Jul 26, 2005 | 7.070 | 7.276 | 7.046 | 7.198 | 287,526 | +0.10(+1.47%) |
Jul 25, 2005 | 7.218 | 7.286 | 7.094 | 7.094 | 37,751 | -0.19(-2.66%) |
Jul 22, 2005 | 6.982 | 7.332 | 6.953 | 7.288 | 73,816 | +0.31(+4.38%) |
Jul 21, 2005 | 7.208 | 7.220 | 6.915 | 6.982 | 38,873 | -0.20(-2.74%) |
Jul 20, 2005 | 7.026 | 7.179 | 6.949 | 7.179 | 50,698 | +0.12(+1.68%) |
Jul 19, 2005 | 7.218 | 7.218 | 6.985 | 7.060 | 232,800 | -0.07(-0.95%) |
Jul 18, 2005 | 7.162 | 7.191 | 6.949 | 7.128 | 56,702 | -0.05(-0.68%) |
Jul 15, 2005 | 7.215 | 7.276 | 7.135 | 7.176 | 116,612 | +0.14(+2.03%) |
Jul 14, 2005 | 7.518 | 7.518 | 6.757 | 7.033 | 116,422 | -0.39(-5.20%) |
Jul 13, 2005 | 7.453 | 7.552 | 7.305 | 7.419 | 65,987 | -0.03(-0.46%) |
Jul 12, 2005 | 7.354 | 7.538 | 7.344 | 7.453 | 104,915 | +0.09(+1.19%) |
Jul 11, 2005 | 7.312 | 7.487 | 7.215 | 7.366 | 124,382 | +0.09(+1.23%) |
Jul 08, 2005 | 7.273 | 7.555 | 7.240 | 7.276 | 119,066 | +0.00(+0.00%) |
Jul 07, 2005 | 7.276 | 7.276 | 7.070 | 7.276 | 56,693 | -0.08(-1.02%) |
Jul 06, 2005 | 7.550 | 7.550 | 7.286 | 7.351 | 54,775 | -0.16(-2.19%) |
Jul 05, 2005 | 7.397 | 7.705 | 7.387 | 7.516 | 98,131 | +0.15(+1.97%) |