Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 8.415 | 8.422 | 8.347 | 8.360 | 463,294 | -0.07(-0.88%) |
Mar 30, 2006 | 8.428 | 8.471 | 8.397 | 8.434 | 760,700 | +0.02(+0.29%) |
Mar 29, 2006 | 8.378 | 8.434 | 8.341 | 8.409 | 1,109,584 | +0.07(+0.89%) |
Mar 28, 2006 | 8.422 | 8.434 | 8.335 | 8.335 | 488,791 | -0.06(-0.74%) |
Mar 27, 2006 | 8.384 | 8.428 | 8.384 | 8.397 | 1,142,342 | +0.04(+0.52%) |
Mar 24, 2006 | 8.316 | 8.372 | 8.316 | 8.353 | 1,065,691 | +0.01(+0.07%) |
Mar 23, 2006 | 8.304 | 8.347 | 8.291 | 8.347 | 882,535 | +0.06(+0.67%) |
Mar 22, 2006 | 8.236 | 8.291 | 8.211 | 8.291 | 799,107 | -0.03(-0.37%) |
Mar 21, 2006 | 8.347 | 8.378 | 8.273 | 8.322 | 2,063,929 | -0.02(-0.30%) |
Mar 20, 2006 | 8.341 | 8.353 | 8.322 | 8.347 | 350,174 | +0.02(+0.30%) |
Mar 17, 2006 | 8.335 | 8.347 | 8.298 | 8.322 | 1,020,184 | +0.02(+0.30%) |
Mar 16, 2006 | 8.291 | 8.322 | 8.285 | 8.298 | 979,842 | -0.01(-0.07%) |
Mar 15, 2006 | 8.254 | 8.304 | 8.242 | 8.304 | 774,094 | +0.04(+0.53%) |
Mar 14, 2006 | 8.124 | 8.260 | 8.124 | 8.260 | 4,385,245 | +0.07(+0.91%) |
Mar 13, 2006 | 8.155 | 8.192 | 8.155 | 8.186 | 778,451 | +0.02(+0.23%) |
Mar 10, 2006 | 8.118 | 8.192 | 8.087 | 8.168 | 577,222 | +0.08(+1.00%) |
Mar 09, 2006 | 8.112 | 8.149 | 8.087 | 8.087 | 1,995,347 | -0.05(-0.61%) |
Mar 08, 2006 | 8.037 | 8.137 | 8.019 | 8.137 | 2,034,237 | +0.10(+1.23%) |
Mar 07, 2006 | 8.106 | 8.130 | 8.025 | 8.037 | 2,653,416 | -0.20(-2.48%) |
Mar 06, 2006 | 8.291 | 8.304 | 8.199 | 8.242 | 1,129,271 | -0.04(-0.45%) |
Mar 03, 2006 | 8.304 | 8.353 | 8.267 | 8.279 | 2,650,027 | -0.06(-0.67%) |
Mar 02, 2006 | 8.316 | 8.347 | 8.279 | 8.335 | 632,572 | +0.05(+0.60%) |
Mar 01, 2006 | 8.242 | 8.329 | 8.236 | 8.285 | 576,254 | +0.05(+0.60%) |
Feb 28, 2006 | 8.347 | 8.267 | 8.199 | 8.236 | 1,352,285 | -0.11(-1.34%) |
Feb 27, 2006 | 8.304 | 8.360 | 8.304 | 8.347 | 3,834,165 | +0.05(+0.60%) |
Feb 24, 2006 | 8.242 | 8.304 | 8.236 | 8.298 | 1,074,728 | +0.04(+0.53%) |
Feb 23, 2006 | 8.279 | 8.285 | 8.229 | 8.254 | 847,679 | +0.10(+1.22%) |
Feb 22, 2006 | 8.118 | 8.211 | 8.118 | 8.155 | 1,431,357 | -0.01(-0.08%) |
Feb 21, 2006 | 8.205 | 8.205 | 8.130 | 8.161 | 1,027,446 | +0.07(+0.92%) |
Feb 17, 2006 | 8.081 | 8.118 | 8.062 | 8.087 | 402,619 | -0.05(-0.61%) |
Feb 16, 2006 | 8.124 | 8.143 | 8.087 | 8.137 | 711,967 | +0.03(+0.38%) |
Feb 15, 2006 | 8.062 | 8.124 | 8.056 | 8.106 | 655,003 | -0.05(-0.61%) |
Feb 14, 2006 | 8.062 | 8.161 | 8.031 | 8.155 | 1,362,290 | +0.20(+2.57%) |
Feb 13, 2006 | 8.056 | 8.056 | 7.932 | 7.951 | 1,637,427 | -0.12(-1.46%) |
Feb 10, 2006 | 8.087 | 8.099 | 8.000 | 8.068 | 1,386,980 | -0.05(-0.61%) |
Feb 09, 2006 | 8.025 | 8.149 | 8.025 | 8.118 | 888,183 | -0.02(-0.23%) |
Feb 08, 2006 | 8.075 | 8.143 | 8.031 | 8.137 | 2,007,934 | +0.07(+0.92%) |
Feb 07, 2006 | 8.112 | 8.143 | 8.056 | 8.062 | 731,008 | -0.05(-0.61%) |
Feb 06, 2006 | 8.137 | 8.161 | 8.087 | 8.112 | 1,071,823 | +0.03(+0.38%) |
Feb 03, 2006 | 8.062 | 8.099 | 8.006 | 8.081 | 1,332,759 | -0.06(-0.69%) |
Feb 02, 2006 | 8.180 | 8.211 | 8.093 | 8.137 | 2,441,537 | -0.12(-1.50%) |
Feb 01, 2006 | 8.267 | 8.279 | 8.199 | 8.260 | 4,999,906 | -0.05(-0.60%) |
Jan 31, 2006 | 8.639 | 8.639 | 8.273 | 8.310 | 1,848,661 | -0.05(-0.59%) |
Jan 30, 2006 | 8.366 | 8.378 | 8.316 | 8.360 | 2,190,605 | -0.01(-0.07%) |
Jan 27, 2006 | 8.285 | 8.415 | 8.267 | 8.366 | 2,055,538 | +0.17(+2.12%) |
Jan 26, 2006 | 8.180 | 8.217 | 8.180 | 8.192 | 1,527,211 | +0.04(+0.53%) |
Jan 25, 2006 | 8.205 | 8.211 | 8.149 | 8.149 | 1,134,919 | -0.04(-0.45%) |
Jan 24, 2006 | 8.124 | 8.186 | 8.124 | 8.186 | 1,360,192 | +0.07(+0.84%) |
Jan 23, 2006 | 8.068 | 8.118 | 8.056 | 8.118 | 801,205 | +0.04(+0.46%) |
Jan 20, 2006 | 8.229 | 8.229 | 8.056 | 8.081 | 1,177,359 | -0.18(-2.18%) |
Jan 19, 2006 | 8.236 | 8.260 | 8.199 | 8.260 | 2,195,769 | +0.11(+1.29%) |
Jan 18, 2006 | 8.025 | 8.155 | 8.025 | 8.155 | 2,104,595 | +0.00(+0.00%) |
Jan 17, 2006 | 8.075 | 8.161 | 8.056 | 8.155 | 1,450,560 | -0.12(-1.50%) |
Jan 13, 2006 | 8.242 | 8.285 | 8.229 | 8.279 | 1,902,236 | +0.08(+0.98%) |
Jan 12, 2006 | 8.273 | 8.273 | 8.180 | 8.199 | 1,637,427 | -0.06(-0.68%) |
Jan 11, 2006 | 8.236 | 8.267 | 8.199 | 8.254 | 2,547,880 | +0.03(+0.38%) |
Jan 10, 2006 | 8.254 | 8.273 | 8.180 | 8.223 | 2,286,137 | -0.01(-0.08%) |
Jan 09, 2006 | 8.229 | 8.248 | 8.205 | 8.229 | 3,143,015 | +0.12(+1.53%) |
Jan 06, 2006 | 8.130 | 8.143 | 8.056 | 8.106 | 2,041,499 | +0.10(+1.24%) |
Jan 05, 2006 | 8.044 | 8.093 | 8.006 | 8.006 | 936,272 | -0.04(-0.54%) |
Jan 04, 2006 | 8.000 | 8.050 | 7.982 | 8.050 | 2,165,593 | +0.12(+1.56%) |
Jan 03, 2006 | 7.845 | 7.957 | 7.827 | 7.926 | 2,138,644 | +0.11(+1.35%) |
Dec 30, 2005 | 7.839 | 7.839 | 7.765 | 7.821 | 1,083,442 | -0.09(-1.10%) |
Dec 29, 2005 | 7.944 | 7.951 | 7.889 | 7.907 | 594,812 | -0.04(-0.47%) |
Dec 28, 2005 | 7.944 | 7.944 | 7.907 | 7.944 | 987,749 | +0.00(+0.00%) |
Dec 27, 2005 | 7.994 | 8.006 | 7.907 | 7.944 | 481,529 | -0.04(-0.47%) |
Dec 23, 2005 | 7.994 | 8.056 | 7.932 | 7.982 | 367,602 | -0.18(-2.20%) |
Dec 22, 2005 | 8.192 | 8.192 | 8.143 | 8.161 | 588,195 | +0.01(+0.15%) |
Dec 21, 2005 | 8.149 | 8.192 | 8.137 | 8.149 | 1,153,799 | +0.02(+0.23%) |
Dec 20, 2005 | 8.075 | 8.137 | 8.075 | 8.130 | 629,022 | +0.03(+0.38%) |
Dec 19, 2005 | 8.050 | 8.143 | 8.081 | 8.099 | 1,350,994 | +0.05(+0.62%) |
Dec 16, 2005 | 8.081 | 8.081 | 8.025 | 8.050 | 385,191 | -0.04(-0.46%) |
Dec 15, 2005 | 8.081 | 8.099 | 8.037 | 8.087 | 590,132 | +0.04(+0.46%) |
Dec 14, 2005 | 8.044 | 8.068 | 8.019 | 8.050 | 1,153,154 | +0.01(+0.08%) |
Dec 13, 2005 | 8.031 | 8.056 | 7.982 | 8.044 | 663,555 | +0.00(+0.00%) |
Dec 12, 2005 | 8.013 | 8.056 | 8.013 | 8.044 | 734,720 | +0.04(+0.46%) |
Dec 09, 2005 | 7.975 | 8.025 | 7.963 | 8.006 | 399,553 | +0.02(+0.31%) |
Dec 08, 2005 | 7.982 | 7.994 | 7.944 | 7.982 | 446,673 | -0.04(-0.54%) |
Dec 07, 2005 | 8.056 | 8.062 | 7.994 | 8.025 | 511,706 | +0.00(+0.00%) |
Dec 06, 2005 | 8.000 | 8.056 | 8.000 | 8.025 | 546,400 | +0.00(+0.00%) |
Dec 05, 2005 | 8.050 | 8.087 | 8.013 | 8.025 | 544,948 | -0.05(-0.61%) |
Dec 02, 2005 | 8.044 | 8.087 | 8.044 | 8.075 | 689,697 | +0.00(+0.00%) |
Dec 01, 2005 | 8.056 | 8.093 | 8.025 | 8.075 | 618,372 | +0.09(+1.16%) |
Nov 30, 2005 | 7.994 | 8.019 | 7.963 | 7.982 | 821,537 | -0.07(-0.85%) |
Nov 29, 2005 | 8.087 | 8.087 | 8.006 | 8.050 | 721,649 | -0.01(-0.15%) |
Nov 28, 2005 | 8.087 | 8.093 | 8.031 | 8.062 | 1,164,611 | +0.00(+0.00%) |
Nov 25, 2005 | 8.112 | 8.112 | 8.056 | 8.062 | 305,958 | -0.02(-0.31%) |
Nov 23, 2005 | 8.037 | 8.099 | 8.013 | 8.087 | 872,046 | +0.14(+1.79%) |
Nov 22, 2005 | 7.901 | 7.951 | 7.876 | 7.944 | 688,568 | -0.01(-0.16%) |
Nov 21, 2005 | 7.913 | 7.963 | 7.889 | 7.957 | 426,018 | -0.01(-0.08%) |
Nov 18, 2005 | 7.975 | 7.975 | 7.907 | 7.963 | 744,241 | +0.04(+0.55%) |
Nov 17, 2005 | 7.777 | 7.926 | 7.777 | 7.920 | 597,878 | +0.09(+1.11%) |
Nov 16, 2005 | 7.821 | 7.882 | 7.783 | 7.833 | 496,214 | +0.02(+0.24%) |
Nov 15, 2005 | 7.796 | 7.851 | 7.759 | 7.814 | 661,458 | +0.01(+0.08%) |
Nov 14, 2005 | 7.864 | 7.951 | 7.802 | 7.808 | 534,943 | -0.12(-1.49%) |
Nov 11, 2005 | 7.969 | 7.994 | 7.746 | 7.926 | 394,712 | +0.07(+0.87%) |
Nov 10, 2005 | 7.821 | 7.882 | 7.783 | 7.858 | 431,182 | +0.04(+0.48%) |
Nov 09, 2005 | 7.845 | 7.851 | 7.790 | 7.821 | 591,261 | +0.05(+0.64%) |
Nov 08, 2005 | 7.746 | 7.790 | 7.740 | 7.771 | 388,419 | +0.00(+0.00%) |
Nov 07, 2005 | 7.752 | 7.796 | 7.746 | 7.771 | 613,046 | -0.11(-1.42%) |
Nov 04, 2005 | 7.932 | 7.951 | 7.821 | 7.882 | 457,647 | -0.05(-0.62%) |
Nov 03, 2005 | 7.969 | 7.994 | 7.920 | 7.932 | 779,258 | -0.02(-0.31%) |
Nov 02, 2005 | 7.901 | 7.969 | 7.896 | 7.957 | 787,004 | +0.06(+0.71%) |
Nov 01, 2005 | 7.913 | 7.913 | 7.870 | 7.901 | 755,214 | +0.07(+0.95%) |
Oct 31, 2005 | 7.802 | 7.839 | 7.796 | 7.827 | 753,277 | +0.09(+1.12%) |
Oct 28, 2005 | 7.641 | 7.746 | 7.622 | 7.740 | 732,945 | +0.11(+1.38%) |
Oct 27, 2005 | 7.715 | 7.752 | 7.635 | 7.635 | 329,841 | -0.15(-1.91%) |
Oct 26, 2005 | 7.808 | 7.833 | 7.759 | 7.783 | 294,824 | -0.01(-0.16%) |
Oct 25, 2005 | 7.845 | 7.870 | 7.759 | 7.796 | 846,550 | -0.06(-0.79%) |
Oct 24, 2005 | 7.814 | 7.901 | 7.746 | 7.858 | 2,013,420 | +0.04(+0.48%) |
Oct 21, 2005 | 7.839 | 7.851 | 7.771 | 7.821 | 802,173 | +0.14(+1.77%) |
Oct 20, 2005 | 7.827 | 7.833 | 7.678 | 7.684 | 892,379 | -0.19(-2.36%) |
Oct 19, 2005 | 7.802 | 7.889 | 7.734 | 7.870 | 1,714,562 | -0.01(-0.08%) |
Oct 18, 2005 | 7.901 | 7.926 | 7.870 | 7.876 | 696,959 | -0.02(-0.31%) |
Oct 17, 2005 | 7.926 | 7.944 | 7.889 | 7.901 | 597,232 | -0.06(-0.78%) |
Oct 14, 2005 | 7.907 | 7.963 | 7.895 | 7.963 | 975,001 | +0.02(+0.31%) |
Oct 13, 2005 | 7.895 | 7.938 | 7.560 | 7.938 | 1,073,598 | +0.05(+0.63%) |
Oct 12, 2005 | 7.913 | 8.056 | 7.882 | 7.889 | 2,906,929 | -0.19(-2.30%) |
Oct 11, 2005 | 8.093 | 8.106 | 8.056 | 8.075 | 571,897 | +0.01(+0.15%) |
Oct 10, 2005 | 8.062 | 8.087 | 8.025 | 8.062 | 704,544 | -0.02(-0.31%) |
Oct 07, 2005 | 8.025 | 8.087 | 8.019 | 8.087 | 555,760 | +0.14(+1.79%) |
Oct 06, 2005 | 8.087 | 8.087 | 7.913 | 7.944 | 1,893,038 | -0.14(-1.76%) |
Oct 05, 2005 | 8.223 | 8.260 | 8.087 | 8.087 | 3,606,148 | -0.25(-3.05%) |
Oct 04, 2005 | 8.322 | 8.409 | 8.322 | 8.341 | 740,206 | +0.01(+0.07%) |
Oct 03, 2005 | 8.372 | 8.415 | 8.329 | 8.335 | 911,098 | -0.08(-0.96%) |
Sep 30, 2005 | 8.372 | 8.434 | 8.285 | 8.415 | 1,771,365 | -0.02(-0.29%) |
Sep 29, 2005 | 8.273 | 8.453 | 8.050 | 8.440 | 1,594,825 | +0.24(+2.87%) |
Sep 28, 2005 | 8.211 | 8.273 | 8.199 | 8.205 | 539,784 | -0.02(-0.23%) |
Sep 27, 2005 | 8.217 | 8.223 | 8.168 | 8.223 | 300,310 | +0.00(+0.00%) |
Sep 26, 2005 | 8.217 | 8.242 | 8.199 | 8.223 | 443,769 | +0.07(+0.91%) |
Sep 23, 2005 | 8.149 | 8.168 | 8.124 | 8.149 | 340,491 | -0.05(-0.60%) |
Sep 22, 2005 | 8.161 | 8.199 | 8.137 | 8.199 | 713,903 | +0.01(+0.15%) |
Sep 21, 2005 | 8.155 | 8.211 | 8.149 | 8.186 | 562,537 | +0.00(+0.00%) |
Sep 20, 2005 | 8.186 | 8.236 | 8.149 | 8.186 | 751,018 | +0.09(+1.07%) |
Sep 19, 2005 | 8.118 | 8.149 | 8.087 | 8.099 | 1,108,777 | -0.10(-1.21%) |
Sep 16, 2005 | 8.174 | 8.223 | 7.684 | 8.199 | 477,495 | +0.00(+0.00%) |
Sep 15, 2005 | 8.223 | 8.236 | 8.199 | 8.199 | 21,946 | -0.01(-0.15%) |
Sep 14, 2005 | 8.229 | 8.236 | 8.180 | 8.211 | 870,917 | +0.01(+0.08%) |
Sep 13, 2005 | 8.186 | 8.217 | 8.180 | 8.205 | 346,785 | -0.06(-0.68%) |
Sep 12, 2005 | 8.285 | 8.285 | 8.248 | 8.260 | 291,919 | -0.01(-0.15%) |
Sep 09, 2005 | 8.211 | 8.304 | 8.211 | 8.273 | 1,069,241 | +0.06(+0.68%) |
Sep 08, 2005 | 8.236 | 8.236 | 8.186 | 8.217 | 221,077 | -0.04(-0.45%) |
Sep 07, 2005 | 8.260 | 8.279 | 8.242 | 8.254 | 353,078 | -0.02(-0.22%) |
Sep 06, 2005 | 8.229 | 8.298 | 8.223 | 8.273 | 653,712 | -0.01(-0.07%) |
Sep 02, 2005 | 8.260 | 8.291 | 8.217 | 8.279 | 415,852 | +0.07(+0.91%) |
Sep 01, 2005 | 8.205 | 8.223 | 7.969 | 8.205 | 816,051 | +0.11(+1.38%) |
Aug 31, 2005 | 8.031 | 8.118 | 8.019 | 8.093 | 770,705 | +0.06(+0.77%) |
Aug 30, 2005 | 8.050 | 8.050 | 7.963 | 8.031 | 881,890 | +0.01(+0.08%) |
Aug 29, 2005 | 8.025 | 8.056 | 7.969 | 8.025 | 889,474 | +0.00(+0.00%) |
Aug 26, 2005 | 8.075 | 8.075 | 8.013 | 8.025 | 247,058 | +0.00(+0.00%) |
Aug 25, 2005 | 7.963 | 8.044 | 7.932 | 8.025 | 582,709 | +0.11(+1.33%) |
Aug 24, 2005 | 8.006 | 8.025 | 7.907 | 7.920 | 2,003,577 | -0.11(-1.39%) |
Aug 23, 2005 | 8.075 | 8.093 | 8.013 | 8.031 | 1,053,750 | -0.15(-1.82%) |
Aug 22, 2005 | 8.199 | 8.229 | 8.168 | 8.180 | 589,325 | +0.01(+0.15%) |
Aug 19, 2005 | 8.155 | 8.168 | 8.124 | 8.168 | 562,699 | +0.00(+0.00%) |
Aug 18, 2005 | 8.192 | 8.211 | 8.149 | 8.168 | 1,348,089 | -0.18(-2.15%) |
Aug 17, 2005 | 8.304 | 8.378 | 8.304 | 8.347 | 373,572 | +0.10(+1.20%) |
Aug 16, 2005 | 8.316 | 8.322 | 8.217 | 8.248 | 433,441 | -0.06(-0.75%) |
Aug 15, 2005 | 8.329 | 8.353 | 8.273 | 8.310 | 737,947 | +0.04(+0.52%) |
Aug 12, 2005 | 8.316 | 8.316 | 8.217 | 8.267 | 691,150 | -0.06(-0.74%) |
Aug 11, 2005 | 8.304 | 8.341 | 8.267 | 8.329 | 793,136 | +0.06(+0.67%) |
Aug 10, 2005 | 8.304 | 8.335 | 8.217 | 8.273 | 726,006 | +0.06(+0.68%) |
Aug 09, 2005 | 8.205 | 8.248 | 8.180 | 8.217 | 458,131 | -0.01(-0.08%) |
Aug 08, 2005 | 8.229 | 8.254 | 8.205 | 8.223 | 354,853 | +0.09(+1.07%) |
Aug 05, 2005 | 7.641 | 8.242 | 7.641 | 8.137 | 863,494 | -0.12(-1.50%) |
Aug 04, 2005 | 8.322 | 8.322 | 8.260 | 8.260 | 574,479 | -0.09(-1.04%) |
Aug 03, 2005 | 8.316 | 8.360 | 8.298 | 8.347 | 873,660 | +0.02(+0.30%) |
Aug 02, 2005 | 8.279 | 8.360 | 8.242 | 8.322 | 566,249 | +0.09(+1.13%) |
Aug 01, 2005 | 8.180 | 8.254 | 8.180 | 8.229 | 550,919 | +0.06(+0.76%) |
Jul 29, 2005 | 8.205 | 8.211 | 8.155 | 8.168 | 662,264 | -0.04(-0.45%) |
Jul 28, 2005 | 8.149 | 8.236 | 8.149 | 8.205 | 1,015,989 | +0.00(+0.00%) |
Jul 27, 2005 | 8.161 | 8.205 | 8.130 | 8.205 | 1,058,913 | +0.11(+1.38%) |
Jul 26, 2005 | 8.124 | 8.137 | 8.087 | 8.093 | 410,849 | -0.02(-0.31%) |
Jul 25, 2005 | 8.149 | 8.192 | 8.118 | 8.118 | 859,621 | -0.07(-0.91%) |
Jul 22, 2005 | 8.186 | 8.236 | 8.137 | 8.192 | 976,292 | +0.00(+0.00%) |
Jul 21, 2005 | 8.068 | 8.267 | 8.000 | 8.192 | 4,932,615 | +0.12(+1.46%) |
Jul 20, 2005 | 8.056 | 8.112 | 8.025 | 8.075 | 779,097 | +0.04(+0.46%) |
Jul 19, 2005 | 8.044 | 8.075 | 8.013 | 8.037 | 839,449 | +0.01(+0.15%) |
Jul 18, 2005 | 8.025 | 8.056 | 8.006 | 8.025 | 935,142 | +0.07(+0.86%) |
Jul 15, 2005 | 7.963 | 7.982 | 7.932 | 7.957 | 1,718,596 | +0.02(+0.31%) |
Jul 14, 2005 | 7.932 | 7.994 | 7.920 | 7.932 | 1,047,295 | +0.09(+1.11%) |
Jul 13, 2005 | 7.821 | 7.858 | 7.808 | 7.845 | 513,481 | +0.09(+1.20%) |
Jul 12, 2005 | 7.777 | 7.790 | 7.746 | 7.752 | 535,427 | -0.02(-0.24%) |
Jul 11, 2005 | 7.703 | 7.777 | 7.703 | 7.771 | 355,822 | +0.07(+0.88%) |
Jul 08, 2005 | 7.622 | 7.703 | 7.591 | 7.703 | 519,451 | +0.04(+0.57%) |
Jul 07, 2005 | 7.597 | 7.659 | 7.542 | 7.659 | 733,429 | +0.01(+0.16%) |
Jul 06, 2005 | 7.709 | 7.728 | 7.647 | 7.647 | 351,787 | -0.08(-1.04%) |
Jul 05, 2005 | 7.678 | 7.796 | 7.659 | 7.728 | 605,623 | +0.04(+0.56%) |
Jul 01, 2005 | 7.715 | 7.728 | 7.684 | 7.684 | 181,864 | -0.01(-0.16%) |
Jun 30, 2005 | 7.734 | 7.740 | 7.690 | 7.697 | 423,113 | -0.02(-0.32%) |
Jun 29, 2005 | 7.734 | 7.765 | 7.709 | 7.721 | 425,050 | -0.01(-0.16%) |
Jun 28, 2005 | 7.728 | 7.790 | 7.697 | 7.734 | 1,161,706 | +0.05(+0.65%) |
Jun 27, 2005 | 7.666 | 7.746 | 7.604 | 7.684 | 710,353 | +0.05(+0.65%) |
Jun 24, 2005 | 7.672 | 7.678 | 7.616 | 7.635 | 667,106 | +0.02(+0.33%) |
Jun 23, 2005 | 7.647 | 7.678 | 7.597 | 7.610 | 727,458 | -0.04(-0.57%) |
Jun 22, 2005 | 7.647 | 7.690 | 7.628 | 7.653 | 966,448 | +0.10(+1.31%) |
Jun 21, 2005 | 7.542 | 7.591 | 7.542 | 7.554 | 650,807 | -0.01(-0.08%) |
Jun 20, 2005 | 7.560 | 7.591 | 7.523 | 7.560 | 684,534 | -0.06(-0.73%) |
Jun 17, 2005 | 7.554 | 7.616 | 7.523 | 7.616 | 1,024,703 | +0.15(+2.08%) |
Jun 16, 2005 | 7.486 | 7.498 | 7.449 | 7.461 | 739,238 | -0.02(-0.25%) |
Jun 15, 2005 | 7.511 | 7.529 | 7.455 | 7.480 | 703,737 | -0.04(-0.58%) |
Jun 14, 2005 | 7.504 | 7.529 | 7.492 | 7.523 | 272,232 | +0.02(+0.25%) |
Jun 13, 2005 | 7.529 | 7.529 | 7.486 | 7.504 | 1,260,465 | +0.02(+0.25%) |
Jun 10, 2005 | 7.473 | 7.517 | 7.473 | 7.486 | 143,458 | -0.02(-0.33%) |
Jun 09, 2005 | 7.504 | 7.517 | 7.467 | 7.511 | 340,814 | +0.05(+0.66%) |
Jun 08, 2005 | 7.486 | 7.492 | 7.449 | 7.461 | 283,366 | +0.01(+0.08%) |
Jun 07, 2005 | 7.436 | 7.492 | 7.436 | 7.455 | 580,772 | +0.01(+0.17%) |
Jun 06, 2005 | 7.473 | 7.473 | 7.424 | 7.442 | 867,205 | +0.04(+0.59%) |
Jun 03, 2005 | 7.418 | 7.461 | 7.387 | 7.399 | 929,817 | -0.07(-0.91%) |
Jun 02, 2005 | 7.455 | 7.473 | 7.412 | 7.467 | 788,295 | -0.06(-0.82%) |
Jun 01, 2005 | 7.467 | 7.548 | 7.449 | 7.529 | 1,171,711 | +0.06(+0.83%) |
May 31, 2005 | 7.486 | 7.486 | 7.393 | 7.467 | 592,714 | +0.05(+0.67%) |
May 27, 2005 | 7.405 | 7.430 | 7.387 | 7.418 | 389,709 | +0.07(+0.93%) |
May 26, 2005 | 7.387 | 7.387 | 7.319 | 7.350 | 1,876,255 | +0.02(+0.34%) |
May 25, 2005 | 7.350 | 7.350 | 7.275 | 7.325 | 858,814 | -0.06(-0.84%) |
May 24, 2005 | 7.362 | 7.393 | 7.356 | 7.387 | 274,330 | -0.01(-0.08%) |
May 23, 2005 | 7.368 | 7.393 | 7.331 | 7.393 | 492,180 | +0.01(+0.17%) |
May 20, 2005 | 7.374 | 7.381 | 7.331 | 7.381 | 266,745 | +0.00(+0.00%) |
May 19, 2005 | 7.412 | 7.412 | 7.356 | 7.381 | 790,715 | -0.06(-0.75%) |
May 18, 2005 | 7.405 | 7.455 | 7.393 | 7.436 | 629,345 | +0.01(+0.08%) |
May 17, 2005 | 7.343 | 7.430 | 7.319 | 7.430 | 456,033 | -0.04(-0.50%) |
May 16, 2005 | 7.449 | 7.486 | 7.412 | 7.467 | 552,855 | +0.06(+0.84%) |
May 13, 2005 | 7.430 | 7.480 | 7.374 | 7.405 | 576,093 | -0.01(-0.17%) |
May 12, 2005 | 7.486 | 7.517 | 7.412 | 7.418 | 451,514 | -0.07(-0.91%) |
May 11, 2005 | 7.455 | 7.498 | 7.436 | 7.486 | 508,962 | +0.02(+0.25%) |
May 10, 2005 | 7.542 | 7.542 | 7.436 | 7.467 | 412,624 | -0.10(-1.31%) |
May 09, 2005 | 7.597 | 7.597 | 7.523 | 7.566 | 785,874 | +0.04(+0.49%) |
May 06, 2005 | 7.566 | 7.566 | 7.517 | 7.529 | 517,031 | -0.02(-0.25%) |
May 05, 2005 | 7.585 | 7.591 | 7.535 | 7.548 | 799,914 | +0.01(+0.08%) |
May 04, 2005 | 7.504 | 7.560 | 7.449 | 7.542 | 1,108,777 | +0.13(+1.76%) |
May 03, 2005 | 7.436 | 7.492 | 7.405 | 7.412 | 1,029,705 | -0.10(-1.32%) |
May 02, 2005 | 7.492 | 7.517 | 7.473 | 7.511 | 673,883 | +0.04(+0.58%) |
Apr 29, 2005 | 7.424 | 7.498 | 7.374 | 7.467 | 1,210,763 | +0.12(+1.69%) |
Apr 28, 2005 | 7.387 | 7.399 | 7.343 | 7.343 | 210,911 | -0.04(-0.50%) |
Apr 27, 2005 | 7.350 | 7.399 | 7.319 | 7.381 | 4,898,081 | +0.02(+0.25%) |
Apr 26, 2005 | 7.399 | 7.430 | 7.343 | 7.362 | 987,910 | +0.04(+0.59%) |
Apr 25, 2005 | 7.337 | 7.368 | 7.312 | 7.319 | 487,984 | +0.07(+1.03%) |
Apr 22, 2005 | 7.325 | 7.337 | 7.226 | 7.244 | 634,670 | -0.06(-0.85%) |
Apr 21, 2005 | 7.294 | 7.312 | 7.232 | 7.306 | 438,605 | +0.22(+3.15%) |
Apr 20, 2005 | 7.207 | 7.207 | 7.083 | 7.083 | 276,266 | -0.12(-1.64%) |
Apr 19, 2005 | 7.151 | 7.213 | 7.145 | 7.201 | 573,026 | +0.07(+1.04%) |
Apr 18, 2005 | 7.114 | 7.176 | 7.077 | 7.126 | 703,575 | -0.04(-0.52%) |
Apr 15, 2005 | 7.213 | 7.300 | 7.164 | 7.164 | 852,198 | -0.09(-1.20%) |
Apr 14, 2005 | 7.374 | 7.374 | 7.238 | 7.250 | 844,129 | -0.01(-0.17%) |
Apr 13, 2005 | 7.319 | 7.337 | 7.244 | 7.263 | 365,020 | -0.01(-0.17%) |
Apr 12, 2005 | 7.226 | 7.312 | 7.195 | 7.275 | 757,312 | +0.04(+0.60%) |
Apr 11, 2005 | 7.219 | 7.263 | 7.213 | 7.232 | 812,985 | +0.01(+0.09%) |
Apr 08, 2005 | 7.257 | 7.275 | 7.219 | 7.226 | 2,465,742 | -0.04(-0.51%) |
Apr 07, 2005 | 7.238 | 7.275 | 7.207 | 7.263 | 276,750 | +0.06(+0.77%) |
Apr 06, 2005 | 7.207 | 7.244 | 7.188 | 7.207 | 307,249 | -0.02(-0.34%) |
Apr 05, 2005 | 7.213 | 7.232 | 7.195 | 7.232 | 357,597 | +0.04(+0.60%) |
Apr 04, 2005 | 7.213 | 7.213 | 7.157 | 7.188 | 1,037,935 | +0.10(+1.40%) |