Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 8.100 | 8.140 | 7.800 | 8.140 | 653,935 | +0.05(+0.62%) |
Jun 29, 2006 | 7.380 | 8.110 | 7.350 | 8.090 | 846,600 | +0.77(+10.52%) |
Jun 28, 2006 | 7.350 | 7.420 | 7.120 | 7.320 | 423,650 | +0.00(+0.00%) |
Jun 27, 2006 | 7.780 | 7.820 | 7.230 | 7.320 | 531,479 | -0.48(-6.15%) |
Jun 26, 2006 | 7.660 | 7.810 | 7.610 | 7.800 | 288,100 | +0.20(+2.63%) |
Jun 23, 2006 | 7.590 | 7.700 | 7.510 | 7.600 | 231,843 | -0.03(-0.39%) |
Jun 22, 2006 | 7.650 | 7.740 | 7.530 | 7.630 | 322,897 | -0.07(-0.91%) |
Jun 21, 2006 | 7.620 | 7.860 | 7.580 | 7.700 | 383,982 | +0.10(+1.32%) |
Jun 20, 2006 | 7.510 | 7.670 | 7.430 | 7.600 | 357,145 | +0.09(+1.20%) |
Jun 19, 2006 | 7.480 | 7.600 | 7.450 | 7.510 | 462,890 | +0.06(+0.81%) |
Jun 16, 2006 | 7.840 | 7.840 | 7.340 | 7.450 | 2,048,462 | -0.41(-5.22%) |
Jun 15, 2006 | 7.540 | 7.970 | 7.450 | 7.860 | 468,193 | +0.43(+5.79%) |
Jun 14, 2006 | 7.300 | 7.540 | 7.270 | 7.430 | 490,743 | +0.13(+1.78%) |
Jun 13, 2006 | 7.470 | 7.620 | 7.220 | 7.300 | 743,326 | -0.20(-2.67%) |
Jun 12, 2006 | 7.810 | 7.810 | 7.470 | 7.500 | 594,178 | -0.28(-3.60%) |
Jun 09, 2006 | 7.920 | 8.140 | 7.690 | 7.780 | 571,995 | -0.05(-0.64%) |
Jun 08, 2006 | 7.700 | 7.900 | 7.470 | 7.830 | 1,149,633 | +0.10(+1.29%) |
Jun 07, 2006 | 7.920 | 7.940 | 7.650 | 7.730 | 988,062 | -0.18(-2.28%) |
Jun 06, 2006 | 8.100 | 8.230 | 7.850 | 7.910 | 907,980 | -0.15(-1.86%) |
Jun 05, 2006 | 8.250 | 8.460 | 8.060 | 8.060 | 696,929 | -0.26(-3.12%) |
Jun 02, 2006 | 8.590 | 8.740 | 8.240 | 8.320 | 806,070 | -0.15(-1.77%) |
Jun 01, 2006 | 8.220 | 8.470 | 8.190 | 8.470 | 464,564 | +0.29(+3.55%) |
May 31, 2006 | 7.980 | 8.230 | 7.930 | 8.180 | 744,702 | +0.25(+3.15%) |
May 30, 2006 | 8.370 | 8.370 | 7.900 | 7.930 | 688,011 | -0.45(-5.37%) |
May 26, 2006 | 8.430 | 8.500 | 8.300 | 8.380 | 405,911 | -0.09(-1.06%) |
May 25, 2006 | 8.470 | 8.510 | 8.300 | 8.470 | 374,284 | +0.09(+1.07%) |
May 24, 2006 | 8.440 | 8.670 | 8.090 | 8.380 | 837,272 | -0.10(-1.18%) |
May 23, 2006 | 8.350 | 8.660 | 8.170 | 8.480 | 1,084,008 | +0.30(+3.67%) |
May 22, 2006 | 8.450 | 8.500 | 7.990 | 8.180 | 794,752 | -0.33(-3.88%) |
May 19, 2006 | 8.230 | 8.520 | 8.172 | 8.510 | 743,465 | +0.23(+2.78%) |
May 18, 2006 | 8.610 | 8.750 | 8.250 | 8.280 | 854,005 | -0.30(-3.50%) |
May 17, 2006 | 8.710 | 8.770 | 8.490 | 8.580 | 572,982 | -0.23(-2.61%) |
May 16, 2006 | 8.860 | 9.150 | 8.610 | 8.810 | 847,724 | +0.00(+0.00%) |
May 15, 2006 | 9.000 | 9.330 | 8.670 | 8.810 | 826,023 | -0.24(-2.65%) |
May 12, 2006 | 9.290 | 9.300 | 8.950 | 9.050 | 988,861 | -0.23(-2.48%) |
May 11, 2006 | 9.710 | 9.810 | 9.250 | 9.280 | 1,209,474 | -0.41(-4.23%) |
May 10, 2006 | 9.780 | 9.820 | 9.610 | 9.690 | 778,792 | -0.08(-0.82%) |
May 09, 2006 | 9.650 | 9.820 | 9.600 | 9.770 | 999,680 | +0.16(+1.66%) |
May 08, 2006 | 10.03 | 10.12 | 9.610 | 9.610 | 1,401,244 | -0.39(-3.90%) |
May 05, 2006 | 10.30 | 10.34 | 9.920 | 10.00 | 1,509,685 | -0.22(-2.15%) |
May 04, 2006 | 10.14 | 10.46 | 10.07 | 10.22 | 2,330,245 | +0.11(+1.09%) |
May 03, 2006 | 10.00 | 10.21 | 9.690 | 10.11 | 1,365,194 | +0.11(+1.10%) |
May 02, 2006 | 9.460 | 10.02 | 9.400 | 10.00 | 1,386,842 | +0.58(+6.16%) |
May 01, 2006 | 9.480 | 9.550 | 9.340 | 9.420 | 1,010,170 | -0.03(-0.32%) |
Apr 28, 2006 | 9.500 | 9.760 | 9.370 | 9.450 | 1,894,900 | -0.05(-0.53%) |
Apr 27, 2006 | 8.700 | 9.540 | 8.615 | 9.500 | 3,448,231 | +0.85(+9.83%) |
Apr 26, 2006 | 9.090 | 9.240 | 8.520 | 8.650 | 2,535,675 | -0.44(-4.87%) |
Apr 25, 2006 | 8.790 | 9.110 | 8.750 | 9.093 | 879,691 | +0.33(+3.80%) |
Apr 24, 2006 | 8.910 | 9.000 | 8.710 | 8.760 | 575,486 | -0.21(-2.34%) |
Apr 21, 2006 | 9.130 | 9.160 | 8.750 | 8.970 | 1,274,980 | -0.08(-0.88%) |
Apr 20, 2006 | 8.600 | 9.150 | 8.520 | 9.050 | 1,592,304 | +0.44(+5.11%) |
Apr 19, 2006 | 8.630 | 8.950 | 8.390 | 8.610 | 1,422,383 | +0.03(+0.35%) |
Apr 18, 2006 | 8.240 | 8.600 | 8.210 | 8.580 | 723,073 | +0.36(+4.38%) |
Apr 17, 2006 | 8.330 | 8.400 | 8.090 | 8.220 | 434,907 | -0.13(-1.56%) |
Apr 13, 2006 | 8.290 | 8.460 | 8.160 | 8.350 | 523,655 | +0.02(+0.24%) |
Apr 12, 2006 | 8.350 | 8.460 | 8.240 | 8.330 | 411,801 | -0.02(-0.24%) |
Apr 11, 2006 | 8.450 | 8.560 | 8.240 | 8.350 | 874,586 | -0.09(-1.07%) |
Apr 10, 2006 | 8.270 | 8.440 | 8.160 | 8.440 | 1,046,841 | +0.14(+1.69%) |
Apr 07, 2006 | 8.420 | 8.450 | 8.290 | 8.300 | 679,920 | -0.11(-1.31%) |
Apr 06, 2006 | 8.450 | 8.450 | 8.240 | 8.410 | 686,454 | +0.00(+0.00%) |
Apr 05, 2006 | 8.310 | 8.450 | 8.240 | 8.410 | 1,361,741 | +0.10(+1.20%) |
Apr 04, 2006 | 8.340 | 8.420 | 8.190 | 8.310 | 543,587 | +0.00(+0.00%) |
Apr 03, 2006 | 8.480 | 8.660 | 8.280 | 8.310 | 883,957 | -0.17(-2.00%) |
Mar 31, 2006 | 8.390 | 8.500 | 8.320 | 8.480 | 438,782 | +0.10(+1.19%) |
Mar 30, 2006 | 8.480 | 8.540 | 8.300 | 8.380 | 608,593 | -0.06(-0.71%) |
Mar 29, 2006 | 8.160 | 8.540 | 8.120 | 8.440 | 788,486 | +0.34(+4.20%) |
Mar 28, 2006 | 8.350 | 8.480 | 8.060 | 8.100 | 571,956 | -0.30(-3.57%) |
Mar 27, 2006 | 8.580 | 8.640 | 8.380 | 8.400 | 485,462 | -0.21(-2.44%) |
Mar 24, 2006 | 8.440 | 8.610 | 8.300 | 8.610 | 942,281 | +0.17(+2.01%) |
Mar 23, 2006 | 8.090 | 8.480 | 8.060 | 8.440 | 899,800 | +0.37(+4.58%) |
Mar 22, 2006 | 7.820 | 8.170 | 7.800 | 8.070 | 594,600 | +0.25(+3.20%) |
Mar 21, 2006 | 7.700 | 8.050 | 7.700 | 7.820 | 639,327 | +0.10(+1.30%) |
Mar 20, 2006 | 7.800 | 7.860 | 7.650 | 7.720 | 439,797 | -0.11(-1.40%) |
Mar 17, 2006 | 7.950 | 7.970 | 7.780 | 7.830 | 991,294 | -0.07(-0.89%) |
Mar 16, 2006 | 7.920 | 8.060 | 7.750 | 7.900 | 677,396 | +0.05(+0.64%) |
Mar 15, 2006 | 7.970 | 7.990 | 7.790 | 7.850 | 310,679 | -0.08(-1.01%) |
Mar 14, 2006 | 7.650 | 8.000 | 7.650 | 7.930 | 536,387 | +0.23(+2.99%) |
Mar 13, 2006 | 7.680 | 7.900 | 7.660 | 7.700 | 729,624 | +0.04(+0.52%) |
Mar 10, 2006 | 7.690 | 7.910 | 7.530 | 7.660 | 459,386 | -0.05(-0.65%) |
Mar 09, 2006 | 7.790 | 8.000 | 7.640 | 7.710 | 504,387 | -0.03(-0.39%) |
Mar 08, 2006 | 7.540 | 8.010 | 7.320 | 7.740 | 931,941 | +0.12(+1.57%) |
Mar 07, 2006 | 7.840 | 7.900 | 7.520 | 7.620 | 415,444 | -0.26(-3.30%) |
Mar 06, 2006 | 8.240 | 8.320 | 7.840 | 7.880 | 560,256 | -0.38(-4.60%) |
Mar 03, 2006 | 8.220 | 8.360 | 8.130 | 8.260 | 802,589 | +0.00(+0.00%) |
Mar 02, 2006 | 8.010 | 8.360 | 7.910 | 8.260 | 990,721 | +0.20(+2.48%) |
Mar 01, 2006 | 7.650 | 8.150 | 7.620 | 8.060 | 644,008 | +0.47(+6.19%) |
Feb 28, 2006 | 7.790 | 7.800 | 7.560 | 7.590 | 733,999 | -0.20(-2.57%) |
Feb 27, 2006 | 7.710 | 7.850 | 7.630 | 7.790 | 806,612 | +0.06(+0.78%) |
Feb 24, 2006 | 7.770 | 7.820 | 7.580 | 7.730 | 513,171 | -0.07(-0.90%) |
Feb 23, 2006 | 7.970 | 7.990 | 7.770 | 7.800 | 430,209 | -0.24(-2.99%) |
Feb 22, 2006 | 7.990 | 8.070 | 7.860 | 8.040 | 552,424 | +0.05(+0.63%) |
Feb 21, 2006 | 8.390 | 8.400 | 7.850 | 7.990 | 827,882 | -0.40(-4.77%) |
Feb 17, 2006 | 8.400 | 8.490 | 8.280 | 8.390 | 752,890 | +0.02(+0.24%) |
Feb 16, 2006 | 8.300 | 8.410 | 8.170 | 8.370 | 514,600 | +0.12(+1.45%) |
Feb 15, 2006 | 8.180 | 8.300 | 7.900 | 8.250 | 735,453 | +0.11(+1.35%) |
Feb 14, 2006 | 8.090 | 8.250 | 8.040 | 8.140 | 545,849 | +0.11(+1.37%) |
Feb 13, 2006 | 8.140 | 8.280 | 7.930 | 8.030 | 651,886 | -0.19(-2.31%) |
Feb 10, 2006 | 8.400 | 8.420 | 8.050 | 8.220 | 880,306 | -0.21(-2.49%) |
Feb 09, 2006 | 8.270 | 8.750 | 8.240 | 8.430 | 1,664,520 | +0.14(+1.69%) |
Feb 08, 2006 | 8.080 | 8.480 | 7.990 | 8.290 | 560,495 | +0.21(+2.60%) |
Feb 07, 2006 | 8.260 | 8.340 | 8.050 | 8.080 | 635,642 | -0.20(-2.42%) |
Feb 06, 2006 | 8.270 | 8.380 | 8.120 | 8.280 | 624,384 | -0.03(-0.36%) |
Feb 03, 2006 | 8.290 | 8.500 | 8.180 | 8.310 | 558,586 | -0.02(-0.24%) |
Feb 02, 2006 | 8.430 | 8.500 | 8.280 | 8.330 | 1,065,374 | -0.16(-1.88%) |
Feb 01, 2006 | 8.400 | 8.500 | 8.220 | 8.490 | 736,341 | +0.02(+0.24%) |
Jan 31, 2006 | 8.110 | 8.520 | 8.098 | 8.470 | 1,062,205 | +0.32(+3.93%) |
Jan 30, 2006 | 8.270 | 8.390 | 8.150 | 8.150 | 1,027,344 | -0.11(-1.33%) |
Jan 27, 2006 | 8.250 | 8.500 | 8.230 | 8.260 | 1,083,899 | -0.02(-0.24%) |
Jan 26, 2006 | 7.700 | 8.300 | 7.530 | 8.280 | 1,862,478 | +0.23(+2.86%) |
Jan 25, 2006 | 8.150 | 8.190 | 7.910 | 8.050 | 1,215,549 | -0.08(-0.98%) |
Jan 24, 2006 | 7.950 | 8.290 | 7.950 | 8.130 | 837,098 | +0.14(+1.75%) |
Jan 23, 2006 | 8.090 | 8.200 | 7.940 | 7.990 | 663,497 | -0.12(-1.48%) |
Jan 20, 2006 | 8.400 | 8.400 | 8.030 | 8.110 | 1,297,969 | -0.23(-2.76%) |
Jan 19, 2006 | 8.400 | 8.450 | 8.290 | 8.340 | 924,293 | +0.02(+0.24%) |
Jan 18, 2006 | 7.830 | 8.350 | 7.780 | 8.320 | 1,167,107 | +0.34(+4.26%) |
Jan 17, 2006 | 7.980 | 8.180 | 7.930 | 7.980 | 755,512 | +0.00(+0.00%) |
Jan 13, 2006 | 8.160 | 8.340 | 7.830 | 7.980 | 1,084,196 | -0.23(-2.80%) |
Jan 12, 2006 | 7.890 | 8.760 | 7.830 | 8.210 | 3,299,100 | +0.37(+4.72%) |
Jan 11, 2006 | 7.600 | 7.850 | 7.500 | 7.840 | 861,574 | +0.25(+3.29%) |
Jan 10, 2006 | 7.600 | 7.650 | 7.470 | 7.590 | 536,395 | +0.04(+0.53%) |
Jan 09, 2006 | 7.310 | 7.580 | 7.280 | 7.550 | 1,057,952 | +0.30(+4.14%) |
Jan 06, 2006 | 7.240 | 7.320 | 7.170 | 7.250 | 636,585 | +0.02(+0.28%) |
Jan 05, 2006 | 7.110 | 7.250 | 7.060 | 7.230 | 378,638 | +0.16(+2.26%) |
Jan 04, 2006 | 6.960 | 7.120 | 6.920 | 7.070 | 518,270 | +0.15(+2.17%) |
Jan 03, 2006 | 6.650 | 7.000 | 6.650 | 6.920 | 527,712 | +0.24(+3.59%) |
Dec 30, 2005 | 6.800 | 6.820 | 6.670 | 6.680 | 525,576 | -0.18(-2.62%) |
Dec 29, 2005 | 6.850 | 6.980 | 6.820 | 6.860 | 376,564 | -0.02(-0.29%) |
Dec 28, 2005 | 6.880 | 6.930 | 6.850 | 6.880 | 489,000 | +0.02(+0.29%) |
Dec 27, 2005 | 6.870 | 6.930 | 6.790 | 6.860 | 505,800 | -0.02(-0.29%) |
Dec 23, 2005 | 6.870 | 6.930 | 6.820 | 6.880 | 386,934 | -0.01(-0.15%) |
Dec 22, 2005 | 6.840 | 6.920 | 6.785 | 6.890 | 407,553 | +0.08(+1.17%) |
Dec 21, 2005 | 6.750 | 6.980 | 6.710 | 6.810 | 1,014,369 | +0.10(+1.49%) |
Dec 20, 2005 | 6.560 | 6.830 | 6.481 | 6.710 | 759,437 | +0.15(+2.29%) |
Dec 19, 2005 | 6.540 | 6.690 | 6.520 | 6.560 | 804,728 | -0.05(-0.76%) |
Dec 16, 2005 | 6.640 | 6.640 | 6.500 | 6.610 | 1,166,748 | +0.10(+1.54%) |
Dec 15, 2005 | 6.610 | 6.670 | 6.500 | 6.510 | 1,151,492 | -0.12(-1.81%) |
Dec 14, 2005 | 6.920 | 6.990 | 6.600 | 6.630 | 945,095 | -0.28(-4.05%) |
Dec 13, 2005 | 6.951 | 7.000 | 6.890 | 6.910 | 937,034 | -0.08(-1.14%) |
Dec 12, 2005 | 7.180 | 7.270 | 6.980 | 6.990 | 758,578 | -0.08(-1.13%) |
Dec 09, 2005 | 7.090 | 7.130 | 7.030 | 7.070 | 701,887 | +0.04(+0.57%) |
Dec 08, 2005 | 7.205 | 7.280 | 6.980 | 7.030 | 904,177 | -0.21(-2.90%) |
Dec 07, 2005 | 7.580 | 7.580 | 7.210 | 7.240 | 884,852 | -0.30(-3.98%) |
Dec 06, 2005 | 7.680 | 7.750 | 7.490 | 7.540 | 855,444 | -0.04(-0.53%) |
Dec 05, 2005 | 7.560 | 7.660 | 7.490 | 7.580 | 641,844 | +0.06(+0.80%) |
Dec 02, 2005 | 7.580 | 7.630 | 7.450 | 7.520 | 474,455 | -0.08(-1.05%) |
Dec 01, 2005 | 7.510 | 7.720 | 7.510 | 7.600 | 916,263 | +0.04(+0.53%) |
Nov 30, 2005 | 7.410 | 7.630 | 7.380 | 7.560 | 754,646 | +0.15(+2.02%) |
Nov 29, 2005 | 7.530 | 7.600 | 7.390 | 7.410 | 478,094 | -0.08(-1.07%) |
Nov 28, 2005 | 7.690 | 7.690 | 7.480 | 7.490 | 478,806 | -0.16(-2.09%) |
Nov 25, 2005 | 7.590 | 7.730 | 7.340 | 7.650 | 172,734 | +0.00(+0.00%) |
Nov 23, 2005 | 7.650 | 7.700 | 7.610 | 7.650 | 354,770 | -0.01(-0.13%) |
Nov 22, 2005 | 7.700 | 7.750 | 7.600 | 7.660 | 306,382 | -0.05(-0.65%) |
Nov 21, 2005 | 7.520 | 7.760 | 7.490 | 7.710 | 934,334 | +0.19(+2.53%) |
Nov 18, 2005 | 7.500 | 7.600 | 7.370 | 7.520 | 582,967 | +0.13(+1.76%) |
Nov 17, 2005 | 7.360 | 7.500 | 7.330 | 7.390 | 538,127 | +0.09(+1.23%) |
Nov 16, 2005 | 7.150 | 7.350 | 7.060 | 7.300 | 570,469 | +0.13(+1.81%) |
Nov 15, 2005 | 7.410 | 7.420 | 7.100 | 7.170 | 721,781 | -0.19(-2.58%) |
Nov 14, 2005 | 7.301 | 7.470 | 7.281 | 7.360 | 449,406 | +0.04(+0.55%) |
Nov 11, 2005 | 7.250 | 7.470 | 7.250 | 7.320 | 362,249 | +0.05(+0.69%) |
Nov 10, 2005 | 7.310 | 7.410 | 7.230 | 7.270 | 716,092 | -0.02(-0.27%) |
Nov 09, 2005 | 7.050 | 7.290 | 7.000 | 7.290 | 701,057 | +0.26(+3.70%) |
Nov 08, 2005 | 7.210 | 7.260 | 6.980 | 7.030 | 891,723 | -0.46(-6.14%) |
Nov 07, 2005 | 7.430 | 7.520 | 7.360 | 7.490 | 658,941 | +0.12(+1.63%) |
Nov 04, 2005 | 7.140 | 7.410 | 7.050 | 7.370 | 1,114,135 | +0.28(+3.95%) |
Nov 03, 2005 | 6.800 | 7.200 | 6.750 | 7.090 | 1,368,373 | +0.38(+5.66%) |
Nov 02, 2005 | 6.500 | 6.810 | 6.500 | 6.710 | 1,120,334 | +0.21(+3.23%) |
Nov 01, 2005 | 6.510 | 6.650 | 6.310 | 6.500 | 1,317,101 | -0.06(-0.91%) |
Oct 31, 2005 | 6.510 | 6.660 | 6.500 | 6.560 | 1,064,894 | +0.07(+1.08%) |
Oct 28, 2005 | 6.340 | 6.490 | 6.260 | 6.490 | 602,318 | +0.14(+2.20%) |
Oct 27, 2005 | 6.500 | 6.590 | 6.310 | 6.350 | 423,466 | -0.20(-3.05%) |
Oct 26, 2005 | 6.570 | 6.650 | 6.470 | 6.550 | 517,476 | +0.00(+0.00%) |
Oct 25, 2005 | 6.610 | 6.690 | 6.430 | 6.550 | 534,538 | -0.11(-1.65%) |
Oct 24, 2005 | 6.500 | 6.690 | 6.420 | 6.660 | 1,179,062 | +0.22(+3.42%) |
Oct 21, 2005 | 6.410 | 6.610 | 6.290 | 6.440 | 1,086,377 | +0.03(+0.47%) |
Oct 20, 2005 | 6.770 | 6.770 | 6.270 | 6.410 | 1,509,191 | -0.47(-6.83%) |
Oct 19, 2005 | 6.480 | 6.930 | 6.340 | 6.880 | 777,150 | +0.35(+5.36%) |
Oct 18, 2005 | 6.660 | 6.719 | 6.530 | 6.530 | 552,565 | -0.18(-2.68%) |
Oct 17, 2005 | 6.690 | 6.750 | 6.540 | 6.710 | 703,369 | -0.04(-0.59%) |
Oct 14, 2005 | 6.730 | 6.760 | 6.510 | 6.750 | 965,615 | +0.06(+0.90%) |
Oct 13, 2005 | 6.700 | 6.760 | 6.500 | 6.690 | 493,506 | -0.06(-0.89%) |
Oct 12, 2005 | 6.680 | 6.760 | 6.330 | 6.750 | 1,066,565 | +0.09(+1.35%) |
Oct 11, 2005 | 7.040 | 7.070 | 6.600 | 6.660 | 1,025,725 | -0.32(-4.58%) |
Oct 10, 2005 | 7.000 | 7.080 | 6.910 | 6.980 | 572,423 | -0.05(-0.71%) |
Oct 07, 2005 | 7.100 | 7.180 | 6.960 | 7.030 | 375,696 | -0.06(-0.85%) |
Oct 06, 2005 | 7.240 | 7.380 | 6.960 | 7.090 | 481,286 | -0.17(-2.34%) |
Oct 05, 2005 | 7.560 | 7.570 | 7.140 | 7.260 | 382,031 | -0.30(-3.97%) |
Oct 04, 2005 | 7.660 | 7.730 | 7.550 | 7.560 | 217,274 | -0.05(-0.66%) |
Oct 03, 2005 | 7.600 | 7.730 | 7.510 | 7.610 | 420,373 | +0.02(+0.26%) |
Sep 30, 2005 | 7.270 | 7.610 | 7.260 | 7.590 | 986,635 | +0.28(+3.83%) |
Sep 29, 2005 | 7.220 | 7.350 | 7.100 | 7.310 | 562,899 | +0.11(+1.53%) |
Sep 28, 2005 | 7.240 | 7.250 | 7.160 | 7.200 | 461,362 | +0.00(+0.00%) |
Sep 27, 2005 | 7.240 | 7.240 | 7.140 | 7.200 | 376,517 | +0.01(+0.14%) |
Sep 26, 2005 | 7.120 | 7.320 | 7.110 | 7.190 | 585,670 | +0.07(+0.98%) |
Sep 23, 2005 | 7.120 | 7.220 | 6.850 | 7.120 | 649,510 | +0.22(+3.19%) |
Sep 22, 2005 | 6.900 | 7.070 | 6.750 | 6.900 | 990,458 | -0.20(-2.82%) |
Sep 21, 2005 | 7.540 | 7.570 | 7.060 | 7.100 | 1,810,546 | -0.47(-6.21%) |
Sep 20, 2005 | 7.810 | 7.820 | 7.460 | 7.570 | 1,000,863 | -0.21(-2.70%) |
Sep 19, 2005 | 7.700 | 7.820 | 7.630 | 7.780 | 962,232 | +0.08(+1.04%) |
Sep 16, 2005 | 7.670 | 7.720 | 7.600 | 7.700 | 961,609 | +0.04(+0.52%) |
Sep 15, 2005 | 7.650 | 7.720 | 7.600 | 7.660 | 705,396 | -0.01(-0.13%) |
Sep 14, 2005 | 7.750 | 7.800 | 7.650 | 7.670 | 368,500 | -0.04(-0.52%) |
Sep 13, 2005 | 7.700 | 7.800 | 7.620 | 7.710 | 297,337 | -0.02(-0.26%) |
Sep 12, 2005 | 7.690 | 7.820 | 7.610 | 7.730 | 500,414 | +0.00(+0.00%) |
Sep 09, 2005 | 7.660 | 7.740 | 7.610 | 7.730 | 213,672 | +0.04(+0.52%) |
Sep 08, 2005 | 7.670 | 7.750 | 7.630 | 7.690 | 434,371 | -0.02(-0.26%) |
Sep 07, 2005 | 7.620 | 7.730 | 7.520 | 7.710 | 708,695 | +0.09(+1.18%) |
Sep 06, 2005 | 7.530 | 7.620 | 7.450 | 7.620 | 494,628 | +0.09(+1.20%) |
Sep 02, 2005 | 7.480 | 7.600 | 7.290 | 7.530 | 651,286 | +0.02(+0.27%) |
Sep 01, 2005 | 7.880 | 7.900 | 7.460 | 7.510 | 665,801 | -0.39(-4.94%) |
Aug 31, 2005 | 7.690 | 7.900 | 7.600 | 7.900 | 1,067,877 | +0.18(+2.33%) |
Aug 30, 2005 | 7.750 | 7.750 | 7.640 | 7.720 | 389,909 | -0.05(-0.64%) |
Aug 29, 2005 | 7.730 | 7.790 | 7.630 | 7.770 | 542,673 | +0.00(+0.00%) |
Aug 26, 2005 | 7.990 | 7.990 | 7.760 | 7.770 | 413,766 | -0.16(-2.02%) |
Aug 25, 2005 | 7.770 | 8.040 | 7.770 | 7.930 | 1,288,185 | +0.20(+2.59%) |
Aug 24, 2005 | 7.750 | 7.850 | 7.650 | 7.730 | 797,734 | -0.01(-0.13%) |
Aug 23, 2005 | 7.560 | 7.770 | 7.560 | 7.740 | 693,035 | +0.12(+1.57%) |
Aug 22, 2005 | 7.450 | 7.690 | 7.380 | 7.620 | 814,693 | +0.22(+2.97%) |
Aug 19, 2005 | 7.500 | 7.560 | 7.350 | 7.400 | 341,012 | -0.11(-1.46%) |
Aug 18, 2005 | 7.600 | 7.700 | 7.420 | 7.510 | 414,548 | -0.13(-1.70%) |
Aug 17, 2005 | 7.320 | 7.700 | 7.320 | 7.640 | 583,742 | +0.26(+3.52%) |
Aug 16, 2005 | 7.500 | 7.500 | 7.320 | 7.380 | 366,050 | -0.09(-1.20%) |
Aug 15, 2005 | 7.200 | 7.570 | 7.050 | 7.470 | 622,427 | +0.20(+2.75%) |
Aug 12, 2005 | 7.490 | 7.490 | 7.050 | 7.270 | 439,694 | -0.27(-3.58%) |
Aug 11, 2005 | 7.390 | 7.600 | 7.350 | 7.540 | 373,600 | +0.08(+1.07%) |
Aug 10, 2005 | 7.460 | 7.670 | 7.310 | 7.460 | 524,311 | +0.00(+0.00%) |
Aug 09, 2005 | 7.350 | 7.530 | 7.340 | 7.460 | 301,494 | +0.07(+0.95%) |
Aug 08, 2005 | 7.620 | 7.690 | 7.310 | 7.390 | 560,037 | -0.19(-2.51%) |
Aug 05, 2005 | 7.600 | 7.770 | 7.500 | 7.580 | 477,156 | -0.08(-1.04%) |
Aug 04, 2005 | 7.760 | 7.870 | 7.560 | 7.660 | 558,068 | -0.13(-1.67%) |
Aug 03, 2005 | 7.930 | 7.940 | 7.790 | 7.790 | 440,182 | -0.11(-1.39%) |
Aug 02, 2005 | 7.790 | 8.000 | 7.770 | 7.900 | 850,338 | +0.15(+1.94%) |
Aug 01, 2005 | 7.620 | 7.800 | 7.540 | 7.750 | 797,903 | +0.28(+3.75%) |
Jul 29, 2005 | 7.530 | 7.650 | 7.410 | 7.470 | 389,648 | -0.10(-1.32%) |
Jul 28, 2005 | 7.380 | 7.730 | 7.370 | 7.570 | 1,556,163 | +0.15(+2.02%) |
Jul 27, 2005 | 7.490 | 7.550 | 7.280 | 7.420 | 816,153 | -0.09(-1.20%) |
Jul 26, 2005 | 7.490 | 7.670 | 7.470 | 7.510 | 693,949 | +0.02(+0.27%) |
Jul 25, 2005 | 7.400 | 7.760 | 7.400 | 7.490 | 3,144,007 | +0.06(+0.81%) |
Jul 22, 2005 | 7.250 | 7.450 | 7.230 | 7.430 | 1,591,376 | +0.18(+2.48%) |
Jul 21, 2005 | 6.770 | 7.680 | 6.730 | 7.250 | 7,608,654 | +0.83(+12.93%) |
Jul 20, 2005 | 6.230 | 6.500 | 6.190 | 6.420 | 1,166,082 | +0.12(+1.90%) |
Jul 19, 2005 | 6.210 | 6.340 | 6.140 | 6.300 | 639,502 | +0.17(+2.77%) |
Jul 18, 2005 | 6.070 | 6.210 | 6.050 | 6.130 | 590,130 | +0.07(+1.16%) |
Jul 15, 2005 | 6.150 | 6.270 | 6.040 | 6.060 | 469,537 | -0.14(-2.26%) |
Jul 14, 2005 | 6.250 | 6.330 | 6.180 | 6.200 | 776,002 | +0.00(+0.00%) |
Jul 13, 2005 | 5.910 | 6.200 | 5.900 | 6.200 | 620,335 | +0.26(+4.38%) |
Jul 12, 2005 | 5.960 | 6.100 | 5.820 | 5.940 | 672,665 | -0.04(-0.67%) |
Jul 11, 2005 | 5.810 | 6.250 | 5.780 | 5.980 | 1,447,863 | +0.35(+6.22%) |
Jul 08, 2005 | 5.300 | 5.630 | 5.300 | 5.630 | 586,760 | +0.26(+4.84%) |
Jul 07, 2005 | 5.320 | 5.380 | 5.220 | 5.370 | 144,598 | -0.02(-0.37%) |
Jul 06, 2005 | 5.390 | 5.440 | 5.300 | 5.390 | 423,920 | +0.02(+0.37%) |
Jul 05, 2005 | 5.270 | 5.400 | 5.220 | 5.370 | 318,300 | +0.10(+1.90%) |