Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.467 | 8.593 | 8.399 | 8.566 | 240,019 | +0.05(+0.53%) |
Apr 27, 2006 | 8.453 | 8.580 | 8.363 | 8.521 | 121,668 | +0.00(+0.00%) |
Apr 26, 2006 | 8.404 | 8.566 | 8.404 | 8.521 | 65,922 | +0.07(+0.86%) |
Apr 25, 2006 | 8.322 | 8.498 | 8.295 | 8.449 | 143,348 | +0.13(+1.58%) |
Apr 24, 2006 | 8.462 | 8.467 | 8.209 | 8.318 | 133,393 | -0.16(-1.87%) |
Apr 21, 2006 | 8.584 | 8.584 | 8.408 | 8.476 | 166,354 | -0.07(-0.79%) |
Apr 20, 2006 | 8.544 | 8.584 | 8.467 | 8.544 | 80,522 | -0.03(-0.37%) |
Apr 19, 2006 | 8.467 | 8.611 | 8.435 | 8.575 | 159,939 | +0.10(+1.17%) |
Apr 18, 2006 | 8.408 | 8.480 | 8.345 | 8.476 | 165,912 | +0.11(+1.35%) |
Apr 17, 2006 | 8.327 | 8.385 | 8.291 | 8.363 | 110,165 | +0.00(+0.00%) |
Apr 13, 2006 | 8.272 | 8.376 | 8.250 | 8.363 | 70,346 | +0.09(+1.09%) |
Apr 12, 2006 | 8.272 | 8.300 | 8.205 | 8.272 | 64,373 | +0.04(+0.44%) |
Apr 11, 2006 | 8.205 | 8.277 | 8.065 | 8.236 | 248,204 | -0.02(-0.27%) |
Apr 10, 2006 | 8.236 | 8.272 | 8.155 | 8.259 | 103,971 | +0.02(+0.22%) |
Apr 07, 2006 | 8.250 | 8.313 | 8.141 | 8.241 | 233,825 | -0.00(-0.05%) |
Apr 06, 2006 | 8.214 | 8.363 | 8.159 | 8.245 | 275,193 | +0.04(+0.44%) |
Apr 05, 2006 | 8.245 | 8.277 | 8.159 | 8.209 | 65,037 | -0.03(-0.33%) |
Apr 04, 2006 | 8.363 | 8.399 | 8.137 | 8.236 | 236,259 | -0.09(-1.03%) |
Apr 03, 2006 | 8.340 | 8.381 | 8.268 | 8.322 | 257,717 | -0.07(-0.81%) |
Mar 31, 2006 | 8.584 | 8.589 | 8.385 | 8.390 | 171,442 | -0.19(-2.26%) |
Mar 30, 2006 | 8.634 | 8.634 | 8.544 | 8.584 | 149,321 | -0.07(-0.84%) |
Mar 29, 2006 | 8.661 | 8.770 | 8.589 | 8.657 | 203,519 | -0.02(-0.26%) |
Mar 28, 2006 | 8.815 | 8.815 | 8.643 | 8.679 | 182,503 | -0.25(-2.83%) |
Mar 27, 2006 | 8.883 | 9.036 | 8.883 | 8.932 | 163,700 | +0.00(+0.05%) |
Mar 24, 2006 | 8.679 | 9.018 | 8.589 | 8.928 | 696,610 | +0.57(+6.87%) |
Mar 23, 2006 | 8.395 | 8.399 | 8.336 | 8.354 | 137,375 | -0.12(-1.39%) |
Mar 22, 2006 | 8.408 | 8.517 | 8.345 | 8.471 | 82,071 | +0.05(+0.54%) |
Mar 21, 2006 | 8.385 | 8.498 | 8.318 | 8.426 | 61,498 | -0.00(-0.05%) |
Mar 20, 2006 | 8.498 | 8.521 | 8.349 | 8.431 | 85,389 | -0.08(-0.90%) |
Mar 17, 2006 | 8.336 | 8.539 | 8.295 | 8.508 | 182,503 | +0.19(+2.28%) |
Mar 16, 2006 | 8.245 | 8.318 | 8.205 | 8.318 | 141,799 | +0.07(+0.88%) |
Mar 15, 2006 | 8.187 | 8.300 | 8.178 | 8.245 | 172,769 | +0.06(+0.77%) |
Mar 14, 2006 | 8.191 | 8.241 | 8.178 | 8.182 | 78,974 | +0.00(+0.06%) |
Mar 13, 2006 | 8.132 | 8.263 | 8.096 | 8.178 | 81,186 | +0.05(+0.61%) |
Mar 10, 2006 | 8.128 | 8.141 | 8.024 | 8.128 | 159,718 | -0.07(-0.83%) |
Mar 09, 2006 | 8.354 | 8.367 | 7.961 | 8.196 | 885,307 | -0.16(-1.89%) |
Mar 08, 2006 | 8.431 | 8.444 | 8.322 | 8.354 | 226,083 | -0.10(-1.23%) |
Mar 07, 2006 | 8.462 | 8.485 | 8.268 | 8.458 | 151,090 | +0.00(+0.05%) |
Mar 06, 2006 | 8.530 | 8.530 | 8.431 | 8.453 | 88,265 | -0.07(-0.80%) |
Mar 03, 2006 | 8.498 | 8.557 | 8.363 | 8.521 | 200,421 | +0.02(+0.21%) |
Mar 02, 2006 | 8.363 | 8.521 | 8.281 | 8.503 | 108,838 | +0.10(+1.18%) |
Mar 01, 2006 | 8.304 | 8.408 | 8.232 | 8.404 | 63,489 | +0.05(+0.65%) |
Feb 28, 2006 | 8.381 | 8.385 | 8.327 | 8.349 | 64,595 | -0.03(-0.38%) |
Feb 27, 2006 | 8.381 | 8.408 | 8.340 | 8.381 | 90,698 | -0.00(-0.05%) |
Feb 24, 2006 | 8.408 | 8.413 | 8.300 | 8.385 | 81,407 | -0.04(-0.43%) |
Feb 23, 2006 | 8.381 | 8.476 | 8.340 | 8.422 | 55,746 | +0.02(+0.22%) |
Feb 22, 2006 | 8.187 | 8.413 | 8.164 | 8.404 | 142,463 | +0.20(+2.48%) |
Feb 21, 2006 | 8.340 | 8.376 | 8.060 | 8.200 | 163,921 | -0.11(-1.36%) |
Feb 17, 2006 | 8.286 | 8.336 | 8.205 | 8.313 | 110,608 | +0.03(+0.38%) |
Feb 16, 2006 | 8.453 | 8.458 | 8.209 | 8.281 | 190,688 | -0.19(-2.29%) |
Feb 15, 2006 | 8.453 | 8.521 | 8.250 | 8.476 | 56,852 | +0.01(+0.16%) |
Feb 14, 2006 | 8.521 | 8.580 | 8.453 | 8.462 | 60,613 | -0.14(-1.58%) |
Feb 13, 2006 | 8.530 | 8.611 | 8.462 | 8.598 | 189,582 | +0.08(+0.90%) |
Feb 10, 2006 | 8.544 | 8.553 | 8.331 | 8.521 | 85,831 | -0.03(-0.32%) |
Feb 09, 2006 | 8.616 | 8.643 | 8.480 | 8.548 | 163,257 | -0.06(-0.68%) |
Feb 08, 2006 | 8.611 | 8.657 | 8.566 | 8.607 | 121,447 | -0.00(-0.05%) |
Feb 07, 2006 | 8.630 | 8.688 | 8.593 | 8.611 | 180,070 | -0.02(-0.21%) |
Feb 06, 2006 | 8.584 | 8.729 | 8.521 | 8.630 | 375,182 | +0.05(+0.58%) |
Feb 03, 2006 | 8.489 | 8.743 | 8.449 | 8.580 | 498,621 | +0.09(+1.06%) |
Feb 02, 2006 | 8.589 | 8.602 | 8.480 | 8.489 | 230,064 | -0.09(-1.11%) |
Feb 01, 2006 | 8.431 | 8.643 | 8.374 | 8.584 | 564,765 | +0.16(+1.93%) |
Jan 31, 2006 | 8.521 | 8.548 | 8.318 | 8.422 | 317,887 | -0.15(-1.74%) |
Jan 30, 2006 | 8.521 | 8.584 | 8.503 | 8.571 | 302,402 | +0.03(+0.32%) |
Jan 27, 2006 | 8.517 | 8.589 | 8.489 | 8.544 | 372,749 | +0.02(+0.21%) |
Jan 26, 2006 | 8.476 | 8.566 | 8.408 | 8.526 | 319,215 | +0.06(+0.69%) |
Jan 25, 2006 | 8.354 | 8.467 | 8.309 | 8.467 | 155,515 | +0.13(+1.52%) |
Jan 24, 2006 | 8.295 | 8.363 | 8.277 | 8.340 | 141,136 | +0.04(+0.44%) |
Jan 23, 2006 | 8.250 | 8.309 | 8.250 | 8.304 | 129,411 | +0.07(+0.88%) |
Jan 20, 2006 | 8.227 | 8.268 | 8.146 | 8.232 | 154,187 | +0.05(+0.61%) |
Jan 19, 2006 | 8.245 | 8.318 | 8.069 | 8.182 | 180,733 | -0.07(-0.88%) |
Jan 18, 2006 | 8.178 | 8.268 | 8.146 | 8.254 | 271,432 | +0.09(+1.05%) |
Jan 17, 2006 | 8.137 | 8.205 | 8.069 | 8.168 | 227,410 | -0.06(-0.71%) |
Jan 13, 2006 | 8.069 | 8.254 | 7.951 | 8.227 | 324,745 | +0.15(+1.90%) |
Jan 12, 2006 | 8.263 | 8.476 | 8.001 | 8.074 | 551,492 | -0.32(-3.77%) |
Jan 11, 2006 | 7.861 | 8.426 | 7.776 | 8.390 | 925,126 | +0.93(+12.42%) |
Jan 10, 2006 | 7.310 | 7.472 | 7.278 | 7.463 | 361,025 | +0.12(+1.66%) |
Jan 09, 2006 | 7.255 | 7.427 | 7.255 | 7.341 | 101,095 | +0.10(+1.44%) |
Jan 06, 2006 | 7.188 | 7.328 | 7.147 | 7.237 | 281,165 | +0.05(+0.76%) |
Jan 05, 2006 | 7.142 | 7.183 | 7.011 | 7.183 | 121,005 | +0.02(+0.32%) |
Jan 04, 2006 | 6.939 | 7.188 | 6.939 | 7.160 | 171,000 | +0.21(+2.99%) |
Jan 03, 2006 | 6.876 | 7.007 | 6.622 | 6.952 | 183,388 | +0.12(+1.79%) |
Dec 30, 2005 | 6.993 | 7.097 | 6.826 | 6.830 | 98,662 | -0.18(-2.52%) |
Dec 29, 2005 | 6.898 | 7.065 | 6.898 | 7.007 | 91,583 | +0.11(+1.64%) |
Dec 28, 2005 | 6.880 | 6.952 | 6.862 | 6.894 | 120,562 | +0.03(+0.40%) |
Dec 27, 2005 | 7.120 | 7.188 | 6.772 | 6.867 | 121,668 | -0.31(-4.35%) |
Dec 23, 2005 | 7.047 | 7.233 | 7.047 | 7.178 | 46,676 | +0.14(+1.93%) |
Dec 22, 2005 | 7.174 | 7.210 | 7.038 | 7.043 | 52,207 | -0.14(-1.89%) |
Dec 21, 2005 | 7.142 | 7.215 | 7.102 | 7.178 | 80,965 | +0.05(+0.70%) |
Dec 20, 2005 | 7.192 | 7.192 | 7.061 | 7.129 | 81,628 | -0.06(-0.82%) |
Dec 19, 2005 | 7.278 | 7.337 | 7.120 | 7.188 | 96,892 | -0.13(-1.79%) |
Dec 16, 2005 | 7.319 | 7.319 | 7.224 | 7.319 | 171,885 | +0.00(+0.00%) |
Dec 15, 2005 | 7.278 | 7.319 | 7.169 | 7.319 | 77,868 | +0.04(+0.56%) |
Dec 14, 2005 | 7.301 | 7.359 | 7.237 | 7.278 | 60,392 | -0.03(-0.43%) |
Dec 13, 2005 | 7.391 | 7.395 | 7.282 | 7.310 | 43,579 | -0.09(-1.16%) |
Dec 12, 2005 | 7.337 | 7.414 | 7.337 | 7.395 | 60,834 | +0.04(+0.55%) |
Dec 09, 2005 | 7.337 | 7.364 | 7.323 | 7.355 | 62,382 | +0.03(+0.37%) |
Dec 08, 2005 | 7.301 | 7.359 | 7.269 | 7.328 | 64,373 | +0.03(+0.43%) |
Dec 07, 2005 | 7.346 | 7.359 | 7.224 | 7.296 | 70,346 | -0.07(-0.92%) |
Dec 06, 2005 | 7.377 | 7.414 | 7.314 | 7.364 | 112,599 | +0.01(+0.18%) |
Dec 05, 2005 | 7.346 | 7.405 | 7.242 | 7.350 | 107,068 | +0.00(+0.06%) |
Dec 02, 2005 | 7.188 | 7.405 | 7.147 | 7.346 | 137,596 | +0.17(+2.39%) |
Dec 01, 2005 | 7.138 | 7.174 | 7.056 | 7.174 | 290,014 | +0.10(+1.41%) |
Nov 30, 2005 | 7.093 | 7.138 | 7.061 | 7.075 | 193,785 | -0.02(-0.32%) |
Nov 29, 2005 | 7.142 | 7.147 | 7.061 | 7.097 | 120,120 | -0.01(-0.19%) |
Nov 28, 2005 | 7.255 | 7.278 | 7.007 | 7.111 | 197,988 | -0.13(-1.81%) |
Nov 25, 2005 | 7.251 | 7.296 | 7.237 | 7.242 | 57,958 | -0.03(-0.44%) |
Nov 23, 2005 | 7.368 | 7.377 | 7.120 | 7.273 | 279,174 | -0.08(-1.05%) |
Nov 22, 2005 | 7.282 | 7.364 | 7.255 | 7.350 | 299,084 | +0.10(+1.37%) |
Nov 21, 2005 | 7.142 | 7.251 | 7.011 | 7.251 | 359,697 | +0.15(+2.17%) |
Nov 18, 2005 | 7.007 | 7.228 | 6.925 | 7.097 | 526,052 | +0.07(+0.96%) |
Nov 17, 2005 | 6.925 | 7.070 | 6.848 | 7.029 | 2,761,885 | +0.10(+1.50%) |
Nov 16, 2005 | 7.075 | 7.079 | 6.817 | 6.925 | 376,510 | -0.17(-2.42%) |
Nov 15, 2005 | 7.355 | 7.355 | 7.052 | 7.097 | 529,591 | -0.27(-3.68%) |
Nov 14, 2005 | 7.405 | 7.405 | 7.346 | 7.368 | 89,150 | -0.04(-0.55%) |
Nov 11, 2005 | 7.481 | 7.513 | 7.368 | 7.409 | 105,741 | -0.09(-1.27%) |
Nov 10, 2005 | 7.527 | 7.549 | 7.359 | 7.504 | 70,125 | -0.03(-0.42%) |
Nov 09, 2005 | 7.771 | 7.771 | 7.305 | 7.536 | 386,686 | -0.24(-3.03%) |
Nov 08, 2005 | 8.001 | 8.001 | 7.662 | 7.771 | 291,563 | -0.24(-2.94%) |
Nov 07, 2005 | 8.083 | 8.083 | 7.956 | 8.006 | 69,019 | -0.09(-1.06%) |
Nov 04, 2005 | 8.069 | 8.137 | 8.069 | 8.092 | 19,909 | +0.04(+0.45%) |
Nov 03, 2005 | 8.205 | 8.250 | 8.046 | 8.055 | 121,668 | -0.12(-1.44%) |
Nov 02, 2005 | 8.069 | 8.227 | 8.060 | 8.173 | 69,683 | +0.15(+1.86%) |
Nov 01, 2005 | 8.001 | 8.182 | 7.965 | 8.024 | 56,188 | +0.02(+0.23%) |
Oct 31, 2005 | 7.680 | 8.033 | 7.680 | 8.006 | 77,204 | +0.33(+4.24%) |
Oct 28, 2005 | 7.640 | 7.680 | 7.594 | 7.680 | 33,403 | +0.05(+0.59%) |
Oct 27, 2005 | 7.820 | 7.820 | 7.594 | 7.635 | 101,759 | -0.23(-2.88%) |
Oct 26, 2005 | 7.707 | 7.911 | 7.676 | 7.861 | 50,658 | +0.12(+1.58%) |
Oct 25, 2005 | 7.712 | 7.753 | 7.671 | 7.739 | 23,670 | -0.01(-0.12%) |
Oct 24, 2005 | 7.572 | 7.753 | 7.572 | 7.748 | 36,943 | +0.15(+1.96%) |
Oct 21, 2005 | 7.531 | 7.780 | 7.504 | 7.599 | 63,267 | +0.07(+0.96%) |
Oct 20, 2005 | 7.599 | 7.622 | 7.472 | 7.527 | 61,498 | -0.09(-1.13%) |
Oct 19, 2005 | 7.549 | 7.617 | 7.504 | 7.612 | 32,297 | +0.05(+0.60%) |
Oct 18, 2005 | 7.536 | 7.567 | 7.508 | 7.567 | 36,058 | +0.05(+0.72%) |
Oct 17, 2005 | 7.527 | 7.549 | 7.481 | 7.513 | 36,500 | -0.02(-0.24%) |
Oct 14, 2005 | 7.549 | 7.567 | 7.499 | 7.531 | 43,358 | +0.00(+0.06%) |
Oct 13, 2005 | 7.527 | 7.540 | 7.459 | 7.527 | 26,767 | +0.04(+0.54%) |
Oct 12, 2005 | 7.463 | 7.527 | 7.418 | 7.486 | 100,210 | -0.09(-1.19%) |
Oct 11, 2005 | 7.594 | 7.608 | 7.545 | 7.576 | 42,915 | -0.02(-0.30%) |
Oct 10, 2005 | 7.549 | 7.608 | 7.549 | 7.599 | 23,227 | +0.01(+0.12%) |
Oct 07, 2005 | 7.572 | 7.594 | 7.549 | 7.590 | 43,800 | +0.00(+0.00%) |
Oct 06, 2005 | 7.703 | 7.703 | 7.549 | 7.590 | 47,340 | -0.11(-1.41%) |
Oct 05, 2005 | 7.730 | 7.775 | 7.685 | 7.698 | 30,749 | -0.04(-0.47%) |
Oct 04, 2005 | 7.640 | 7.793 | 7.640 | 7.735 | 52,428 | +0.08(+1.00%) |
Oct 03, 2005 | 7.594 | 7.834 | 7.549 | 7.658 | 49,552 | +0.05(+0.59%) |
Sep 30, 2005 | 7.640 | 7.725 | 7.585 | 7.612 | 132,951 | -0.07(-0.88%) |
Sep 29, 2005 | 7.531 | 7.725 | 7.531 | 7.680 | 43,800 | +0.15(+1.98%) |
Sep 28, 2005 | 7.603 | 7.617 | 7.468 | 7.531 | 102,201 | -0.07(-0.89%) |
Sep 27, 2005 | 7.531 | 7.640 | 7.531 | 7.599 | 36,721 | +0.05(+0.66%) |
Sep 26, 2005 | 7.685 | 7.730 | 7.527 | 7.549 | 36,279 | -0.14(-1.76%) |
Sep 23, 2005 | 7.685 | 7.753 | 7.671 | 7.685 | 10,618 | -0.11(-1.45%) |
Sep 22, 2005 | 7.820 | 7.848 | 7.735 | 7.798 | 28,094 | -0.03(-0.35%) |
Sep 21, 2005 | 7.730 | 8.024 | 7.635 | 7.825 | 98,220 | +0.06(+0.82%) |
Sep 20, 2005 | 7.355 | 8.173 | 7.355 | 7.762 | 139,587 | +0.42(+5.79%) |
Sep 19, 2005 | 7.287 | 7.341 | 7.251 | 7.337 | 39,818 | +0.03(+0.37%) |
Sep 16, 2005 | 7.242 | 7.310 | 7.233 | 7.310 | 174,982 | +0.07(+1.00%) |
Sep 15, 2005 | 7.233 | 7.273 | 7.219 | 7.237 | 41,146 | +0.01(+0.13%) |
Sep 14, 2005 | 7.459 | 7.468 | 7.215 | 7.228 | 61,055 | -0.24(-3.21%) |
Sep 13, 2005 | 7.459 | 7.504 | 7.441 | 7.468 | 38,712 | -0.04(-0.48%) |
Sep 12, 2005 | 7.459 | 7.549 | 7.436 | 7.504 | 94,680 | +0.02(+0.30%) |
Sep 09, 2005 | 7.499 | 7.527 | 7.459 | 7.481 | 46,234 | +0.00(+0.06%) |
Sep 08, 2005 | 7.662 | 7.667 | 7.454 | 7.477 | 38,491 | -0.21(-2.71%) |
Sep 07, 2005 | 7.721 | 7.721 | 7.626 | 7.685 | 38,491 | -0.09(-1.16%) |
Sep 06, 2005 | 7.744 | 7.811 | 7.716 | 7.775 | 58,401 | +0.06(+0.82%) |
Sep 02, 2005 | 7.730 | 7.730 | 7.685 | 7.712 | 123,217 | -0.02(-0.23%) |
Sep 01, 2005 | 7.499 | 7.793 | 7.499 | 7.730 | 143,126 | +0.23(+3.07%) |
Aug 31, 2005 | 7.481 | 7.504 | 7.414 | 7.499 | 85,831 | -0.01(-0.12%) |
Aug 30, 2005 | 7.463 | 7.545 | 7.454 | 7.508 | 46,897 | +0.05(+0.67%) |
Aug 29, 2005 | 7.418 | 7.481 | 7.405 | 7.459 | 145,560 | +0.04(+0.55%) |
Aug 26, 2005 | 7.640 | 7.653 | 7.418 | 7.418 | 35,615 | -0.24(-3.19%) |
Aug 25, 2005 | 7.775 | 7.798 | 7.599 | 7.662 | 21,236 | -0.13(-1.63%) |
Aug 24, 2005 | 7.798 | 7.852 | 7.762 | 7.789 | 12,609 | -0.07(-0.92%) |
Aug 23, 2005 | 7.875 | 7.902 | 7.838 | 7.861 | 7,078 | -0.01(-0.17%) |
Aug 22, 2005 | 7.698 | 7.911 | 7.698 | 7.875 | 15,042 | +0.17(+2.17%) |
Aug 19, 2005 | 7.707 | 7.735 | 7.662 | 7.707 | 13,051 | -0.07(-0.87%) |
Aug 18, 2005 | 7.685 | 7.838 | 7.617 | 7.775 | 48,446 | +0.08(+1.00%) |
Aug 17, 2005 | 7.753 | 7.793 | 7.685 | 7.698 | 33,846 | -0.09(-1.16%) |
Aug 16, 2005 | 7.911 | 7.924 | 7.789 | 7.789 | 36,500 | -0.14(-1.71%) |
Aug 15, 2005 | 7.816 | 7.924 | 7.744 | 7.924 | 56,410 | +0.08(+0.98%) |
Aug 12, 2005 | 7.888 | 7.956 | 7.802 | 7.848 | 41,809 | -0.05(-0.63%) |
Aug 11, 2005 | 7.653 | 7.911 | 7.635 | 7.897 | 57,958 | +0.23(+2.95%) |
Aug 10, 2005 | 8.150 | 8.150 | 7.594 | 7.671 | 81,850 | -0.48(-5.88%) |
Aug 09, 2005 | 8.137 | 8.178 | 8.110 | 8.150 | 26,767 | +0.02(+0.22%) |
Aug 08, 2005 | 8.453 | 8.458 | 8.092 | 8.132 | 43,137 | -0.33(-3.85%) |
Aug 05, 2005 | 8.467 | 8.471 | 8.385 | 8.458 | 111,714 | -0.03(-0.37%) |
Aug 04, 2005 | 8.431 | 8.562 | 8.381 | 8.489 | 68,355 | +0.02(+0.27%) |
Aug 03, 2005 | 8.544 | 8.544 | 8.462 | 8.467 | 19,467 | -0.10(-1.16%) |
Aug 02, 2005 | 8.422 | 8.566 | 8.422 | 8.566 | 33,846 | +0.17(+1.99%) |
Aug 01, 2005 | 8.390 | 8.489 | 8.385 | 8.399 | 52,649 | +0.00(+0.00%) |
Jul 29, 2005 | 8.408 | 8.467 | 8.385 | 8.399 | 100,210 | -0.05(-0.54%) |
Jul 28, 2005 | 8.363 | 8.449 | 8.327 | 8.444 | 92,910 | +0.06(+0.70%) |
Jul 27, 2005 | 8.521 | 8.521 | 8.318 | 8.385 | 79,195 | -0.14(-1.59%) |
Jul 26, 2005 | 8.431 | 8.557 | 8.426 | 8.521 | 52,207 | +0.07(+0.80%) |
Jul 25, 2005 | 8.535 | 8.566 | 8.358 | 8.453 | 69,461 | -0.08(-0.90%) |
Jul 22, 2005 | 8.385 | 8.530 | 8.385 | 8.530 | 24,333 | +0.14(+1.73%) |
Jul 21, 2005 | 8.340 | 8.521 | 8.318 | 8.385 | 54,640 | +0.00(+0.00%) |
Jul 20, 2005 | 8.331 | 8.399 | 8.318 | 8.385 | 63,710 | +0.05(+0.54%) |
Jul 19, 2005 | 8.309 | 8.408 | 8.295 | 8.340 | 31,855 | +0.03(+0.33%) |
Jul 18, 2005 | 8.250 | 8.318 | 8.250 | 8.313 | 51,100 | +0.04(+0.49%) |
Jul 15, 2005 | 8.141 | 8.304 | 8.114 | 8.272 | 51,985 | +0.13(+1.55%) |
Jul 14, 2005 | 8.340 | 8.363 | 8.092 | 8.146 | 95,123 | -0.19(-2.33%) |
Jul 13, 2005 | 8.291 | 8.363 | 8.141 | 8.340 | 52,428 | +0.05(+0.60%) |
Jul 12, 2005 | 8.241 | 8.291 | 8.159 | 8.291 | 73,001 | +0.05(+0.55%) |
Jul 11, 2005 | 8.114 | 8.245 | 8.110 | 8.245 | 116,359 | +0.11(+1.39%) |
Jul 08, 2005 | 8.006 | 8.137 | 8.001 | 8.132 | 66,807 | +0.12(+1.47%) |
Jul 07, 2005 | 8.010 | 8.065 | 8.001 | 8.015 | 44,685 | -0.10(-1.23%) |
Jul 06, 2005 | 8.033 | 8.114 | 8.006 | 8.114 | 66,364 | +0.08(+0.96%) |
Jul 05, 2005 | 8.019 | 8.065 | 8.001 | 8.037 | 67,913 | +0.03(+0.40%) |
Jul 01, 2005 | 7.911 | 8.033 | 7.911 | 8.006 | 88,265 | +0.09(+1.14%) |
Jun 30, 2005 | 7.933 | 7.988 | 7.888 | 7.915 | 171,221 | -0.07(-0.85%) |
Jun 29, 2005 | 8.205 | 8.453 | 7.956 | 7.983 | 317,666 | -0.15(-1.89%) |
Jun 28, 2005 | 8.046 | 8.295 | 7.961 | 8.137 | 191,352 | +0.07(+0.84%) |
Jun 27, 2005 | 8.236 | 8.241 | 8.069 | 8.069 | 110,829 | -0.18(-2.19%) |
Jun 24, 2005 | 8.250 | 8.277 | 8.123 | 8.250 | 270,768 | +0.00(+0.00%) |
Jun 23, 2005 | 8.232 | 8.363 | 8.218 | 8.250 | 106,626 | +0.03(+0.33%) |
Jun 22, 2005 | 7.793 | 8.245 | 7.793 | 8.223 | 113,041 | +0.44(+5.63%) |
Jun 21, 2005 | 7.622 | 7.866 | 7.622 | 7.784 | 63,931 | +0.12(+1.53%) |
Jun 20, 2005 | 7.680 | 7.698 | 7.662 | 7.667 | 35,173 | -0.01(-0.18%) |
Jun 17, 2005 | 7.594 | 7.685 | 7.486 | 7.680 | 86,495 | +0.11(+1.43%) |
Jun 16, 2005 | 7.301 | 7.572 | 7.233 | 7.572 | 47,782 | +0.25(+3.46%) |
Jun 15, 2005 | 7.305 | 7.373 | 7.278 | 7.319 | 66,364 | +0.00(+0.06%) |
Jun 14, 2005 | 7.323 | 7.346 | 7.301 | 7.314 | 74,992 | -0.01(-0.12%) |
Jun 13, 2005 | 7.188 | 7.355 | 7.188 | 7.323 | 94,238 | +0.10(+1.44%) |
Jun 10, 2005 | 7.165 | 7.219 | 7.142 | 7.219 | 74,771 | +0.03(+0.44%) |
Jun 09, 2005 | 7.097 | 7.233 | 7.061 | 7.188 | 31,855 | +0.07(+0.95%) |
Jun 08, 2005 | 7.106 | 7.165 | 7.097 | 7.120 | 26,545 | +0.00(+0.00%) |
Jun 07, 2005 | 7.233 | 7.251 | 7.088 | 7.120 | 60,834 | -0.14(-1.93%) |
Jun 06, 2005 | 6.871 | 7.287 | 6.871 | 7.260 | 68,134 | -0.04(-0.56%) |
Jun 03, 2005 | 7.301 | 7.332 | 7.233 | 7.301 | 61,276 | +0.00(+0.00%) |
Jun 02, 2005 | 7.273 | 7.314 | 7.242 | 7.301 | 61,055 | -0.02(-0.25%) |
Jun 01, 2005 | 7.156 | 7.319 | 7.156 | 7.319 | 44,685 | +0.17(+2.34%) |
May 31, 2005 | 7.192 | 7.278 | 7.075 | 7.151 | 96,450 | -0.04(-0.50%) |
May 27, 2005 | 7.061 | 7.233 | 7.038 | 7.188 | 48,446 | +0.07(+1.02%) |
May 26, 2005 | 7.147 | 7.151 | 7.052 | 7.115 | 36,500 | -0.04(-0.57%) |
May 25, 2005 | 7.423 | 7.441 | 7.151 | 7.156 | 82,071 | -0.28(-3.83%) |
May 24, 2005 | 7.450 | 7.450 | 7.382 | 7.441 | 26,324 | +0.01(+0.18%) |
May 23, 2005 | 7.481 | 7.554 | 7.386 | 7.427 | 55,967 | -0.00(-0.06%) |
May 20, 2005 | 7.301 | 7.481 | 7.278 | 7.432 | 44,464 | +0.11(+1.48%) |
May 19, 2005 | 7.273 | 7.368 | 7.246 | 7.323 | 48,446 | +0.05(+0.68%) |
May 18, 2005 | 6.939 | 7.305 | 6.939 | 7.273 | 115,032 | +0.35(+5.03%) |
May 17, 2005 | 6.754 | 6.952 | 6.754 | 6.925 | 26,988 | +0.21(+3.16%) |
May 16, 2005 | 6.555 | 6.749 | 6.555 | 6.713 | 63,489 | +0.14(+2.13%) |
May 13, 2005 | 6.591 | 6.600 | 6.442 | 6.573 | 67,028 | -0.00(-0.07%) |
May 12, 2005 | 6.876 | 6.894 | 6.577 | 6.577 | 56,410 | -0.33(-4.72%) |
May 11, 2005 | 6.740 | 6.934 | 6.686 | 6.903 | 56,188 | +0.14(+2.07%) |
May 10, 2005 | 6.641 | 6.763 | 6.641 | 6.763 | 87,601 | +0.08(+1.15%) |
May 09, 2005 | 6.555 | 6.726 | 6.555 | 6.686 | 94,459 | +0.10(+1.58%) |
May 06, 2005 | 6.839 | 6.885 | 6.546 | 6.582 | 106,626 | -0.28(-4.15%) |
May 05, 2005 | 6.952 | 6.962 | 6.758 | 6.867 | 117,465 | -0.11(-1.62%) |
May 04, 2005 | 6.808 | 6.998 | 6.735 | 6.980 | 127,641 | +0.17(+2.52%) |
May 03, 2005 | 6.735 | 6.830 | 6.609 | 6.808 | 89,371 | +0.03(+0.40%) |