Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.240 | 6.510 | 6.240 | 6.423 | 6,119,200 | +0.27(+4.39%) |
Apr 27, 2006 | 6.263 | 6.372 | 6.025 | 6.152 | 12,588,800 | -0.17(-2.73%) |
Apr 26, 2006 | 6.647 | 6.665 | 6.268 | 6.325 | 11,908,800 | -0.36(-5.39%) |
Apr 25, 2006 | 6.750 | 6.907 | 6.312 | 6.685 | 18,086,400 | -0.35(-4.98%) |
Apr 24, 2006 | 7.067 | 7.093 | 6.918 | 7.035 | 4,916,800 | -0.03(-0.42%) |
Apr 21, 2006 | 7.300 | 7.300 | 6.938 | 7.065 | 3,677,600 | -0.15(-2.05%) |
Apr 20, 2006 | 7.263 | 7.263 | 7.110 | 7.213 | 2,212,000 | -0.05(-0.69%) |
Apr 19, 2006 | 7.237 | 7.397 | 7.183 | 7.263 | 2,602,400 | +0.01(+0.17%) |
Apr 18, 2006 | 7.165 | 7.295 | 7.045 | 7.250 | 5,664,000 | +0.13(+1.83%) |
Apr 17, 2006 | 7.213 | 7.220 | 7.003 | 7.120 | 2,620,000 | -0.09(-1.28%) |
Apr 13, 2006 | 7.220 | 7.250 | 7.145 | 7.213 | 1,467,200 | -0.01(-0.10%) |
Apr 12, 2006 | 7.065 | 7.325 | 7.065 | 7.220 | 5,975,200 | +0.15(+2.19%) |
Apr 11, 2006 | 7.138 | 7.162 | 6.997 | 7.065 | 2,614,400 | -0.07(-1.02%) |
Apr 10, 2006 | 7.115 | 7.195 | 7.037 | 7.138 | 3,466,400 | +0.02(+0.32%) |
Apr 07, 2006 | 7.162 | 7.250 | 7.072 | 7.115 | 4,242,400 | -0.06(-0.84%) |
Apr 06, 2006 | 7.253 | 7.260 | 7.125 | 7.175 | 4,533,600 | -0.08(-1.07%) |
Apr 05, 2006 | 7.305 | 7.332 | 7.200 | 7.253 | 2,892,000 | -0.01(-0.21%) |
Apr 04, 2006 | 7.218 | 7.308 | 7.120 | 7.268 | 2,712,800 | +0.07(+0.94%) |
Apr 03, 2006 | 7.250 | 7.255 | 7.103 | 7.200 | 4,244,000 | -0.09(-1.27%) |
Mar 31, 2006 | 7.190 | 7.298 | 7.093 | 7.293 | 3,106,400 | +0.13(+1.78%) |
Mar 30, 2006 | 7.180 | 7.315 | 7.072 | 7.165 | 1,668,800 | -0.03(-0.38%) |
Mar 29, 2006 | 7.310 | 7.310 | 7.055 | 7.192 | 1,975,200 | +0.01(+0.10%) |
Mar 28, 2006 | 7.230 | 7.322 | 7.100 | 7.185 | 2,708,000 | -0.09(-1.24%) |
Mar 27, 2006 | 7.263 | 7.293 | 7.165 | 7.275 | 2,537,600 | -0.00(-0.07%) |
Mar 24, 2006 | 7.082 | 7.348 | 7.082 | 7.280 | 3,416,800 | +0.13(+1.78%) |
Mar 23, 2006 | 7.192 | 7.223 | 7.067 | 7.152 | 1,473,600 | -0.00(-0.07%) |
Mar 22, 2006 | 7.037 | 7.192 | 6.992 | 7.157 | 2,861,600 | +0.13(+1.81%) |
Mar 21, 2006 | 7.165 | 7.237 | 6.963 | 7.030 | 4,096,000 | -0.13(-1.88%) |
Mar 20, 2006 | 7.188 | 7.272 | 7.058 | 7.165 | 8,159,200 | +0.05(+0.70%) |
Mar 17, 2006 | 7.348 | 7.565 | 6.900 | 7.115 | 15,436,800 | -0.20(-2.70%) |
Mar 16, 2006 | 7.332 | 7.445 | 7.287 | 7.312 | 4,436,000 | -0.01(-0.20%) |
Mar 15, 2006 | 7.250 | 7.362 | 7.215 | 7.327 | 2,614,400 | +0.08(+1.07%) |
Mar 14, 2006 | 7.125 | 7.315 | 7.115 | 7.250 | 4,297,600 | +0.11(+1.58%) |
Mar 13, 2006 | 7.247 | 7.308 | 7.075 | 7.138 | 6,548,800 | -0.06(-0.90%) |
Mar 10, 2006 | 7.037 | 7.300 | 7.037 | 7.202 | 4,524,000 | +0.13(+1.91%) |
Mar 09, 2006 | 7.062 | 7.133 | 6.957 | 7.067 | 4,567,200 | -0.00(-0.04%) |
Mar 08, 2006 | 6.938 | 7.100 | 6.910 | 7.070 | 3,420,000 | +0.12(+1.69%) |
Mar 07, 2006 | 6.890 | 7.048 | 6.875 | 6.952 | 3,516,800 | -0.00(-0.07%) |
Mar 06, 2006 | 7.125 | 7.128 | 6.950 | 6.957 | 2,405,600 | -0.18(-2.49%) |
Mar 03, 2006 | 7.157 | 7.357 | 7.103 | 7.135 | 4,485,600 | -0.02(-0.28%) |
Mar 02, 2006 | 7.032 | 7.220 | 7.015 | 7.155 | 7,660,000 | +0.12(+1.74%) |
Mar 01, 2006 | 6.850 | 7.060 | 6.777 | 7.032 | 4,063,200 | +0.19(+2.85%) |
Feb 28, 2006 | 6.938 | 6.957 | 6.777 | 6.838 | 4,691,200 | -0.11(-1.62%) |
Feb 27, 2006 | 7.000 | 7.048 | 6.902 | 6.950 | 2,844,800 | -0.02(-0.29%) |
Feb 24, 2006 | 6.925 | 6.995 | 6.798 | 6.970 | 4,946,400 | +0.06(+0.87%) |
Feb 23, 2006 | 6.893 | 6.997 | 6.765 | 6.910 | 3,298,400 | +0.02(+0.22%) |
Feb 22, 2006 | 6.810 | 6.895 | 6.750 | 6.895 | 2,804,000 | +0.12(+1.73%) |
Feb 21, 2006 | 6.875 | 6.890 | 6.725 | 6.777 | 4,269,600 | +0.16(+2.34%) |
Feb 17, 2006 | 6.298 | 6.675 | 6.298 | 6.622 | 2,731,200 | +0.12(+1.88%) |
Feb 16, 2006 | 6.500 | 6.503 | 6.240 | 6.500 | 13,168,800 | -0.13(-1.96%) |
Feb 15, 2006 | 6.478 | 6.650 | 6.452 | 6.630 | 2,323,200 | +0.09(+1.34%) |
Feb 14, 2006 | 6.452 | 6.562 | 6.445 | 6.543 | 3,928,000 | +0.11(+1.67%) |
Feb 13, 2006 | 6.553 | 6.553 | 6.400 | 6.435 | 3,168,800 | -0.10(-1.53%) |
Feb 10, 2006 | 6.588 | 6.588 | 6.433 | 6.535 | 3,595,200 | -0.10(-1.51%) |
Feb 09, 2006 | 6.730 | 6.772 | 6.603 | 6.635 | 2,846,400 | -0.07(-0.97%) |
Feb 08, 2006 | 6.720 | 6.763 | 6.562 | 6.700 | 6,259,200 | +0.10(+1.55%) |
Feb 07, 2006 | 7.025 | 7.025 | 6.237 | 6.598 | 9,228,000 | +0.21(+3.33%) |
Feb 06, 2006 | 6.558 | 6.567 | 6.350 | 6.385 | 5,200,800 | -0.17(-2.63%) |
Feb 03, 2006 | 6.482 | 6.580 | 6.388 | 6.558 | 4,808,800 | +0.03(+0.46%) |
Feb 02, 2006 | 6.812 | 6.812 | 6.485 | 6.527 | 4,632,000 | -0.33(-4.85%) |
Feb 01, 2006 | 6.612 | 6.975 | 6.580 | 6.860 | 6,616,800 | +0.29(+4.37%) |
Jan 31, 2006 | 6.445 | 6.580 | 6.357 | 6.572 | 3,853,600 | +0.13(+1.98%) |
Jan 30, 2006 | 6.510 | 6.518 | 6.378 | 6.445 | 4,620,800 | -0.05(-0.73%) |
Jan 27, 2006 | 6.372 | 6.505 | 6.317 | 6.492 | 5,757,600 | +0.13(+2.08%) |
Jan 26, 2006 | 6.350 | 6.420 | 6.230 | 6.360 | 5,064,800 | +0.06(+0.99%) |
Jan 25, 2006 | 6.285 | 6.312 | 6.230 | 6.298 | 8,160,800 | +0.03(+0.48%) |
Jan 24, 2006 | 6.075 | 6.293 | 6.075 | 6.268 | 7,171,200 | +0.22(+3.64%) |
Jan 23, 2006 | 6.003 | 6.067 | 5.987 | 6.048 | 5,168,800 | +0.07(+1.13%) |
Jan 20, 2006 | 5.950 | 6.065 | 5.878 | 5.980 | 5,180,800 | -0.02(-0.37%) |
Jan 19, 2006 | 6.000 | 6.098 | 5.865 | 6.003 | 6,856,800 | +0.02(+0.33%) |
Jan 18, 2006 | 5.675 | 6.025 | 5.675 | 5.982 | 5,305,600 | +0.27(+4.73%) |
Jan 17, 2006 | 5.808 | 5.850 | 5.680 | 5.713 | 12,797,600 | -0.15(-2.60%) |
Jan 13, 2006 | 6.050 | 6.050 | 5.795 | 5.865 | 9,133,600 | -0.18(-3.06%) |
Jan 12, 2006 | 5.963 | 6.098 | 5.888 | 6.050 | 6,043,200 | +0.05(+0.88%) |
Jan 11, 2006 | 6.188 | 6.188 | 5.978 | 5.997 | 9,108,800 | -0.19(-3.11%) |
Jan 10, 2006 | 6.250 | 6.250 | 6.117 | 6.190 | 11,168,000 | -0.16(-2.56%) |
Jan 09, 2006 | 6.550 | 6.565 | 6.325 | 6.353 | 5,900,800 | -0.26(-3.90%) |
Jan 06, 2006 | 6.615 | 6.645 | 6.485 | 6.610 | 3,337,600 | -0.00(-0.04%) |
Jan 05, 2006 | 6.585 | 6.685 | 6.535 | 6.612 | 2,294,400 | +0.01(+0.23%) |
Jan 04, 2006 | 6.615 | 6.700 | 6.565 | 6.598 | 3,079,200 | -0.01(-0.23%) |
Jan 03, 2006 | 6.590 | 6.705 | 6.540 | 6.612 | 3,868,000 | +0.04(+0.61%) |
Dec 30, 2005 | 6.600 | 6.603 | 6.497 | 6.572 | 2,174,400 | -0.09(-1.35%) |
Dec 29, 2005 | 6.605 | 6.720 | 6.605 | 6.662 | 1,800,800 | +0.06(+0.99%) |
Dec 28, 2005 | 6.513 | 6.625 | 6.435 | 6.598 | 1,456,800 | +0.11(+1.70%) |
Dec 27, 2005 | 6.673 | 6.720 | 6.482 | 6.487 | 3,728,800 | -0.16(-2.41%) |
Dec 23, 2005 | 6.630 | 6.685 | 6.600 | 6.647 | 2,008,800 | +0.04(+0.64%) |
Dec 22, 2005 | 6.510 | 6.650 | 6.503 | 6.605 | 2,933,600 | +0.07(+1.07%) |
Dec 21, 2005 | 6.480 | 6.590 | 6.450 | 6.535 | 3,301,600 | +0.12(+1.83%) |
Dec 20, 2005 | 6.388 | 6.487 | 6.375 | 6.418 | 1,729,600 | +0.05(+0.75%) |
Dec 19, 2005 | 6.500 | 6.500 | 6.353 | 6.370 | 4,228,000 | -0.13(-2.00%) |
Dec 16, 2005 | 6.500 | 6.527 | 6.425 | 6.500 | 5,081,600 | +0.02(+0.27%) |
Dec 15, 2005 | 6.612 | 6.612 | 6.405 | 6.482 | 4,076,000 | -0.12(-1.78%) |
Dec 14, 2005 | 6.537 | 6.622 | 6.508 | 6.600 | 2,417,600 | +0.09(+1.42%) |
Dec 13, 2005 | 6.353 | 6.588 | 6.338 | 6.508 | 6,737,600 | +0.16(+2.48%) |
Dec 12, 2005 | 6.385 | 6.407 | 6.225 | 6.350 | 3,131,200 | -0.02(-0.35%) |
Dec 09, 2005 | 6.272 | 6.405 | 6.258 | 6.372 | 1,852,000 | +0.10(+1.59%) |
Dec 08, 2005 | 6.277 | 6.388 | 6.213 | 6.272 | 4,028,800 | +0.02(+0.36%) |
Dec 07, 2005 | 6.263 | 6.295 | 6.157 | 6.250 | 3,852,800 | -0.04(-0.56%) |
Dec 06, 2005 | 6.150 | 6.327 | 5.928 | 6.285 | 5,275,200 | +0.16(+2.61%) |
Dec 05, 2005 | 6.185 | 6.245 | 6.082 | 6.125 | 4,336,800 | -0.06(-0.97%) |
Dec 02, 2005 | 6.940 | 6.940 | 6.110 | 6.185 | 5,060,800 | -0.12(-1.83%) |
Dec 01, 2005 | 6.312 | 6.338 | 6.003 | 6.300 | 8,459,200 | +0.30(+4.96%) |
Nov 30, 2005 | 6.030 | 6.100 | 5.992 | 6.003 | 4,421,600 | -0.03(-0.46%) |
Nov 29, 2005 | 5.825 | 6.152 | 5.787 | 6.030 | 7,849,600 | +0.22(+3.79%) |
Nov 28, 2005 | 5.980 | 6.037 | 5.805 | 5.810 | 4,996,800 | -0.15(-2.56%) |
Nov 25, 2005 | 5.850 | 5.997 | 5.850 | 5.963 | 2,283,200 | +0.14(+2.32%) |
Nov 23, 2005 | 5.827 | 5.900 | 5.793 | 5.827 | 2,987,200 | +0.01(+0.13%) |
Nov 22, 2005 | 5.798 | 5.872 | 5.715 | 5.820 | 3,288,000 | +0.02(+0.39%) |
Nov 21, 2005 | 5.753 | 5.855 | 5.660 | 5.798 | 2,820,000 | +0.07(+1.27%) |
Nov 18, 2005 | 5.875 | 5.875 | 5.655 | 5.725 | 3,963,200 | -0.02(-0.30%) |
Nov 17, 2005 | 5.657 | 5.768 | 5.570 | 5.742 | 4,798,400 | +0.09(+1.64%) |
Nov 16, 2005 | 5.657 | 5.720 | 5.562 | 5.650 | 3,196,000 | -0.01(-0.13%) |
Nov 15, 2005 | 5.700 | 5.808 | 5.582 | 5.657 | 5,917,600 | -0.04(-0.70%) |
Nov 14, 2005 | 5.720 | 5.720 | 5.615 | 5.697 | 4,264,000 | +0.01(+0.13%) |
Nov 11, 2005 | 5.582 | 5.737 | 5.553 | 5.690 | 4,469,600 | +0.11(+1.93%) |
Nov 10, 2005 | 5.482 | 5.638 | 5.428 | 5.582 | 4,104,800 | +0.11(+2.06%) |
Nov 09, 2005 | 5.385 | 5.620 | 5.385 | 5.470 | 6,550,400 | +0.07(+1.34%) |
Nov 08, 2005 | 5.478 | 5.503 | 5.338 | 5.397 | 8,162,400 | -0.08(-1.42%) |
Nov 07, 2005 | 5.350 | 5.537 | 5.188 | 5.475 | 11,142,400 | +0.20(+3.79%) |
Nov 04, 2005 | 5.178 | 5.357 | 5.178 | 5.275 | 6,027,200 | +0.17(+3.33%) |
Nov 03, 2005 | 5.305 | 5.470 | 5.067 | 5.105 | 9,172,000 | -0.18(-3.41%) |
Nov 02, 2005 | 5.150 | 5.298 | 5.138 | 5.285 | 7,392,000 | +0.12(+2.37%) |
Nov 01, 2005 | 5.037 | 5.218 | 4.997 | 5.162 | 10,412,000 | +0.12(+2.48%) |
Oct 31, 2005 | 4.690 | 5.070 | 4.657 | 5.037 | 11,898,400 | +0.35(+7.41%) |
Oct 28, 2005 | 4.550 | 4.745 | 4.463 | 4.690 | 12,538,400 | +0.19(+4.22%) |
Oct 27, 2005 | 4.875 | 4.885 | 4.190 | 4.500 | 30,273,600 | -0.34(-7.07%) |
Oct 26, 2005 | 4.888 | 5.062 | 4.795 | 4.843 | 15,282,400 | +0.08(+1.73%) |
Oct 25, 2005 | 6.125 | 6.128 | 4.710 | 4.760 | 47,154,400 | -1.44(-23.19%) |
Oct 24, 2005 | 6.250 | 6.305 | 6.140 | 6.197 | 7,839,200 | +0.17(+2.86%) |
Oct 21, 2005 | 6.075 | 6.162 | 6.013 | 6.025 | 4,454,400 | -0.05(-0.82%) |
Oct 20, 2005 | 5.973 | 6.150 | 5.925 | 6.075 | 7,146,400 | +0.20(+3.32%) |
Oct 19, 2005 | 5.838 | 5.920 | 5.645 | 5.880 | 4,630,400 | +0.01(+0.17%) |
Oct 18, 2005 | 5.912 | 5.940 | 5.765 | 5.870 | 2,796,000 | -0.02(-0.38%) |
Oct 17, 2005 | 5.963 | 5.965 | 5.725 | 5.893 | 4,887,200 | -0.09(-1.46%) |
Oct 14, 2005 | 5.628 | 5.997 | 5.628 | 5.980 | 5,772,000 | +0.36(+6.31%) |
Oct 13, 2005 | 5.700 | 5.713 | 5.463 | 5.625 | 6,268,800 | -0.11(-1.96%) |
Oct 12, 2005 | 5.862 | 5.885 | 5.622 | 5.737 | 5,821,600 | -0.12(-2.13%) |
Oct 11, 2005 | 5.897 | 6.140 | 5.862 | 5.862 | 8,220,800 | -0.04(-0.59%) |
Oct 10, 2005 | 5.853 | 5.947 | 5.655 | 5.897 | 10,327,200 | +0.28(+5.03%) |
Oct 07, 2005 | 5.562 | 5.665 | 5.480 | 5.615 | 8,052,000 | +0.14(+2.60%) |
Oct 06, 2005 | 5.705 | 5.768 | 5.325 | 5.473 | 13,250,400 | -0.26(-4.58%) |
Oct 05, 2005 | 6.018 | 6.020 | 5.720 | 5.735 | 7,425,600 | -0.28(-4.62%) |
Oct 04, 2005 | 6.122 | 6.270 | 6.000 | 6.013 | 4,962,400 | -0.11(-1.76%) |
Oct 03, 2005 | 6.100 | 6.345 | 6.098 | 6.120 | 6,694,400 | -0.14(-2.20%) |
Sep 30, 2005 | 6.305 | 6.397 | 6.228 | 6.258 | 6,800,800 | -0.04(-0.60%) |
Sep 29, 2005 | 6.013 | 6.402 | 5.650 | 6.295 | 26,452,800 | -0.58(-8.44%) |
Sep 28, 2005 | 7.075 | 7.075 | 6.808 | 6.875 | 5,880,000 | -0.12(-1.72%) |
Sep 27, 2005 | 7.213 | 7.268 | 6.918 | 6.995 | 7,448,000 | -0.16(-2.17%) |
Sep 26, 2005 | 7.175 | 7.275 | 7.045 | 7.150 | 3,936,800 | +0.07(+0.99%) |
Sep 23, 2005 | 6.912 | 7.250 | 6.900 | 7.080 | 4,429,600 | +0.09(+1.32%) |
Sep 22, 2005 | 7.000 | 7.050 | 6.888 | 6.987 | 6,952,000 | -0.06(-0.89%) |
Sep 21, 2005 | 7.375 | 7.375 | 6.805 | 7.050 | 9,813,600 | -0.35(-4.70%) |
Sep 20, 2005 | 7.473 | 7.487 | 7.383 | 7.397 | 2,710,400 | -0.03(-0.40%) |
Sep 19, 2005 | 7.550 | 7.572 | 7.385 | 7.428 | 3,628,800 | -0.12(-1.66%) |
Sep 16, 2005 | 7.605 | 7.700 | 7.525 | 7.553 | 5,430,400 | -0.02(-0.30%) |
Sep 15, 2005 | 7.487 | 7.650 | 7.487 | 7.575 | 4,034,400 | +0.12(+1.61%) |
Sep 14, 2005 | 7.157 | 7.473 | 7.157 | 7.455 | 4,047,200 | +0.14(+1.91%) |
Sep 13, 2005 | 7.463 | 7.475 | 7.250 | 7.315 | 3,999,200 | -0.17(-2.30%) |
Sep 12, 2005 | 7.527 | 7.537 | 7.433 | 7.487 | 2,912,000 | -0.10(-1.29%) |
Sep 09, 2005 | 7.588 | 7.588 | 7.438 | 7.585 | 5,684,000 | -0.04(-0.52%) |
Sep 08, 2005 | 7.775 | 7.775 | 7.605 | 7.625 | 3,297,600 | -0.16(-2.02%) |
Sep 07, 2005 | 7.725 | 7.782 | 7.688 | 7.782 | 2,901,600 | +0.07(+0.87%) |
Sep 06, 2005 | 7.735 | 7.735 | 7.643 | 7.715 | 2,783,200 | +0.01(+0.13%) |
Sep 02, 2005 | 7.723 | 7.763 | 7.697 | 7.705 | 1,632,000 | -0.02(-0.26%) |
Sep 01, 2005 | 7.612 | 7.758 | 7.600 | 7.725 | 1,731,200 | +0.10(+1.38%) |
Aug 31, 2005 | 7.362 | 7.625 | 7.350 | 7.620 | 1,974,400 | +0.26(+3.50%) |
Aug 30, 2005 | 7.350 | 7.418 | 7.300 | 7.362 | 2,422,400 | -0.01(-0.17%) |
Aug 29, 2005 | 7.213 | 7.375 | 7.190 | 7.375 | 1,316,800 | +0.12(+1.72%) |
Aug 26, 2005 | 7.338 | 7.338 | 7.250 | 7.250 | 1,664,800 | -0.09(-1.19%) |
Aug 25, 2005 | 7.303 | 7.338 | 7.268 | 7.338 | 1,753,600 | +0.04(+0.48%) |
Aug 24, 2005 | 7.200 | 7.395 | 7.200 | 7.303 | 1,738,400 | +0.08(+1.04%) |
Aug 23, 2005 | 7.305 | 7.317 | 7.128 | 7.228 | 1,744,800 | -0.05(-0.72%) |
Aug 22, 2005 | 7.290 | 7.385 | 7.223 | 7.280 | 2,047,200 | -0.01(-0.14%) |
Aug 19, 2005 | 7.287 | 7.320 | 7.253 | 7.290 | 1,909,600 | +0.00(+0.03%) |
Aug 18, 2005 | 7.463 | 7.463 | 7.250 | 7.287 | 4,035,200 | -0.18(-2.44%) |
Aug 17, 2005 | 7.562 | 7.562 | 7.397 | 7.470 | 2,015,200 | -0.01(-0.17%) |
Aug 16, 2005 | 7.518 | 7.567 | 7.397 | 7.482 | 2,040,000 | -0.04(-0.47%) |
Aug 15, 2005 | 7.418 | 7.550 | 7.312 | 7.518 | 1,805,600 | +0.14(+1.90%) |
Aug 12, 2005 | 7.435 | 7.455 | 7.312 | 7.378 | 2,344,000 | -0.07(-0.94%) |
Aug 11, 2005 | 7.390 | 7.545 | 7.192 | 7.447 | 4,034,400 | +0.06(+0.81%) |
Aug 10, 2005 | 7.600 | 7.612 | 7.322 | 7.388 | 5,407,200 | -0.13(-1.70%) |
Aug 09, 2005 | 7.428 | 7.562 | 7.340 | 7.515 | 2,485,600 | +0.16(+2.18%) |
Aug 08, 2005 | 7.535 | 7.535 | 7.332 | 7.355 | 3,870,400 | -0.14(-1.93%) |
Aug 05, 2005 | 7.530 | 7.600 | 7.480 | 7.500 | 6,632,000 | -0.03(-0.37%) |
Aug 04, 2005 | 7.388 | 7.725 | 7.360 | 7.527 | 7,576,000 | +0.15(+2.07%) |
Aug 03, 2005 | 7.305 | 7.457 | 7.277 | 7.375 | 4,110,400 | +0.07(+0.96%) |
Aug 02, 2005 | 7.375 | 7.438 | 7.200 | 7.305 | 7,026,400 | -0.07(-0.95%) |
Aug 01, 2005 | 7.325 | 7.532 | 7.225 | 7.375 | 5,225,600 | +0.05(+0.68%) |
Jul 29, 2005 | 7.225 | 7.325 | 7.125 | 7.325 | 4,071,200 | +0.02(+0.21%) |
Jul 28, 2005 | 7.000 | 7.433 | 7.000 | 7.310 | 9,476,000 | +0.31(+4.47%) |
Jul 27, 2005 | 7.475 | 7.537 | 6.933 | 6.997 | 11,605,600 | -0.50(-6.70%) |
Jul 26, 2005 | 7.987 | 7.990 | 7.287 | 7.500 | 11,888,800 | -0.52(-6.43%) |
Jul 25, 2005 | 8.152 | 8.312 | 7.968 | 8.015 | 5,331,200 | -0.14(-1.69%) |
Jul 22, 2005 | 7.883 | 8.160 | 7.688 | 8.152 | 8,799,200 | +0.25(+3.20%) |
Jul 21, 2005 | 8.650 | 8.650 | 6.505 | 7.900 | 32,828,800 | -1.45(-15.46%) |
Jul 20, 2005 | 9.000 | 9.360 | 8.957 | 9.345 | 6,956,800 | +0.35(+3.83%) |
Jul 19, 2005 | 9.312 | 9.342 | 8.350 | 9.000 | 30,286,400 | -0.11(-1.23%) |
Jul 18, 2005 | 9.125 | 9.293 | 9.050 | 9.113 | 3,248,800 | +0.13(+1.42%) |
Jul 15, 2005 | 8.902 | 9.117 | 8.902 | 8.985 | 1,548,000 | +0.08(+0.93%) |
Jul 14, 2005 | 8.938 | 9.047 | 8.883 | 8.902 | 2,603,200 | +0.03(+0.31%) |
Jul 13, 2005 | 8.915 | 9.062 | 8.842 | 8.875 | 2,937,600 | -0.04(-0.42%) |
Jul 12, 2005 | 9.270 | 9.270 | 8.645 | 8.912 | 4,249,600 | -0.36(-3.83%) |
Jul 11, 2005 | 9.225 | 9.477 | 9.205 | 9.268 | 3,498,400 | +0.15(+1.62%) |
Jul 08, 2005 | 8.685 | 9.178 | 8.682 | 9.120 | 4,397,600 | +0.50(+5.77%) |
Jul 07, 2005 | 8.588 | 8.650 | 8.412 | 8.623 | 2,344,000 | +0.04(+0.44%) |
Jul 06, 2005 | 8.438 | 8.732 | 8.385 | 8.585 | 6,307,200 | +0.16(+1.87%) |
Jul 05, 2005 | 8.342 | 8.450 | 8.342 | 8.428 | 1,979,200 | +0.10(+1.23%) |
Jul 01, 2005 | 8.438 | 8.512 | 8.260 | 8.325 | 1,529,600 | -0.07(-0.83%) |
Jun 30, 2005 | 8.470 | 8.553 | 8.318 | 8.395 | 2,492,000 | +0.02(+0.24%) |
Jun 29, 2005 | 8.332 | 8.435 | 8.295 | 8.375 | 1,163,200 | +0.10(+1.18%) |
Jun 28, 2005 | 8.240 | 8.338 | 8.162 | 8.277 | 1,500,000 | +0.06(+0.73%) |
Jun 27, 2005 | 8.037 | 8.367 | 7.990 | 8.217 | 2,176,800 | +0.18(+2.24%) |
Jun 24, 2005 | 8.280 | 8.315 | 8.025 | 8.037 | 2,460,000 | -0.22(-2.66%) |
Jun 23, 2005 | 8.455 | 8.455 | 8.230 | 8.258 | 1,580,800 | -0.19(-2.19%) |
Jun 22, 2005 | 8.500 | 8.575 | 8.387 | 8.443 | 1,586,400 | -0.02(-0.30%) |
Jun 21, 2005 | 8.350 | 8.520 | 8.350 | 8.467 | 1,329,600 | +0.13(+1.56%) |
Jun 20, 2005 | 8.473 | 8.508 | 8.293 | 8.338 | 2,528,800 | -0.16(-1.88%) |
Jun 17, 2005 | 8.438 | 8.585 | 8.335 | 8.498 | 3,442,400 | +0.12(+1.46%) |
Jun 16, 2005 | 8.408 | 8.595 | 8.350 | 8.375 | 4,577,600 | -0.03(-0.39%) |
Jun 15, 2005 | 8.273 | 8.430 | 8.210 | 8.408 | 3,272,000 | +0.13(+1.63%) |
Jun 14, 2005 | 8.025 | 8.297 | 7.985 | 8.273 | 4,032,000 | +0.21(+2.64%) |
Jun 13, 2005 | 7.845 | 8.105 | 7.825 | 8.060 | 2,868,800 | +0.24(+3.00%) |
Jun 10, 2005 | 7.945 | 7.970 | 7.777 | 7.825 | 1,664,800 | -0.17(-2.13%) |
Jun 09, 2005 | 7.965 | 8.025 | 7.853 | 7.995 | 2,136,000 | +0.03(+0.38%) |
Jun 08, 2005 | 8.188 | 8.210 | 7.915 | 7.965 | 2,268,000 | -0.17(-2.06%) |
Jun 07, 2005 | 8.230 | 8.250 | 8.110 | 8.133 | 2,757,600 | -0.04(-0.52%) |
Jun 06, 2005 | 8.150 | 8.213 | 8.105 | 8.175 | 1,441,600 | +0.01(+0.12%) |
Jun 03, 2005 | 8.125 | 8.227 | 8.080 | 8.165 | 1,649,600 | +0.04(+0.49%) |
Jun 02, 2005 | 8.075 | 8.133 | 8.000 | 8.125 | 3,461,600 | +0.05(+0.62%) |
Jun 01, 2005 | 8.075 | 8.105 | 8.030 | 8.075 | 2,477,600 | +0.04(+0.47%) |
May 31, 2005 | 8.145 | 8.145 | 8.023 | 8.037 | 2,471,200 | -0.11(-1.32%) |
May 27, 2005 | 8.125 | 8.182 | 8.037 | 8.145 | 989,600 | +0.00(+0.06%) |
May 26, 2005 | 7.952 | 8.165 | 7.930 | 8.140 | 1,928,800 | +0.19(+2.39%) |
May 25, 2005 | 7.978 | 7.980 | 7.845 | 7.950 | 2,250,400 | -0.02(-0.31%) |
May 24, 2005 | 7.798 | 8.000 | 7.780 | 7.975 | 2,752,800 | +0.19(+2.51%) |
May 23, 2005 | 7.925 | 7.963 | 7.725 | 7.780 | 3,704,800 | -0.06(-0.83%) |
May 20, 2005 | 7.848 | 7.950 | 7.787 | 7.845 | 2,816,000 | +0.01(+0.10%) |
May 19, 2005 | 7.745 | 7.920 | 7.688 | 7.838 | 3,320,000 | +0.09(+1.19%) |
May 18, 2005 | 7.543 | 7.750 | 7.543 | 7.745 | 4,136,800 | +0.25(+3.27%) |
May 17, 2005 | 7.325 | 7.503 | 7.240 | 7.500 | 1,676,000 | +0.16(+2.11%) |
May 16, 2005 | 7.145 | 7.355 | 7.100 | 7.345 | 1,976,800 | +0.20(+2.80%) |
May 13, 2005 | 7.258 | 7.290 | 7.025 | 7.145 | 2,184,800 | -0.12(-1.72%) |
May 12, 2005 | 7.375 | 7.420 | 7.268 | 7.270 | 2,896,800 | -0.07(-0.92%) |
May 11, 2005 | 7.463 | 7.463 | 7.260 | 7.338 | 2,936,800 | -0.07(-1.01%) |
May 10, 2005 | 7.537 | 7.537 | 7.402 | 7.412 | 2,280,800 | -0.12(-1.63%) |
May 09, 2005 | 7.400 | 7.605 | 7.300 | 7.535 | 2,736,800 | +0.15(+2.07%) |
May 06, 2005 | 7.338 | 7.442 | 7.295 | 7.383 | 2,178,400 | +0.09(+1.20%) |
May 05, 2005 | 7.372 | 7.400 | 7.250 | 7.295 | 2,134,400 | -0.06(-0.82%) |
May 04, 2005 | 7.117 | 7.360 | 7.110 | 7.355 | 3,430,400 | +0.26(+3.70%) |
May 03, 2005 | 7.125 | 7.223 | 7.050 | 7.093 | 2,731,200 | -0.08(-1.15%) |