Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.694 | 7.694 | 7.651 | 7.651 | 3,181 | -0.11(-1.38%) |
May 30, 2006 | 7.801 | 7.822 | 7.715 | 7.758 | 6,925 | -0.08(-1.04%) |
May 26, 2006 | 8.019 | 8.040 | 7.779 | 7.839 | 45,668 | -0.24(-3.01%) |
May 25, 2006 | 8.271 | 8.271 | 8.083 | 8.083 | 9,919 | -0.15(-1.77%) |
May 24, 2006 | 8.249 | 8.249 | 8.142 | 8.228 | 10,481 | -0.07(-0.88%) |
May 23, 2006 | 8.254 | 8.356 | 8.254 | 8.301 | 7,861 | +0.09(+1.09%) |
May 22, 2006 | 8.236 | 8.266 | 8.185 | 8.211 | 13,850 | -0.02(-0.26%) |
May 19, 2006 | 8.232 | 8.232 | 8.232 | 8.232 | 0 | +0.00(+0.00%) |
May 18, 2006 | 8.198 | 8.232 | 8.164 | 8.232 | 3,181 | +0.03(+0.31%) |
May 17, 2006 | 8.446 | 8.446 | 8.100 | 8.207 | 21,898 | -0.24(-2.83%) |
May 16, 2006 | 8.634 | 8.634 | 8.446 | 8.446 | 7,486 | -0.23(-2.66%) |
May 15, 2006 | 8.672 | 8.720 | 8.617 | 8.677 | 11,417 | +0.00(+0.00%) |
May 12, 2006 | 8.873 | 8.886 | 8.621 | 8.677 | 15,722 | -0.20(-2.22%) |
May 11, 2006 | 8.762 | 8.933 | 8.762 | 8.873 | 16,845 | +0.07(+0.78%) |
May 10, 2006 | 8.997 | 8.997 | 8.741 | 8.805 | 16,283 | -0.17(-1.90%) |
May 09, 2006 | 9.134 | 9.134 | 8.976 | 8.976 | 8,422 | -0.17(-1.87%) |
May 08, 2006 | 9.083 | 9.147 | 8.976 | 9.147 | 23,770 | +0.05(+0.56%) |
May 05, 2006 | 9.061 | 9.202 | 9.032 | 9.096 | 31,444 | -0.02(-0.23%) |
May 04, 2006 | 9.040 | 9.126 | 9.040 | 9.117 | 15,160 | +0.06(+0.61%) |
May 03, 2006 | 9.275 | 9.275 | 9.036 | 9.061 | 35,936 | -0.34(-3.64%) |
May 02, 2006 | 9.382 | 9.403 | 9.318 | 9.403 | 3,743 | +0.00(+0.00%) |
May 01, 2006 | 9.489 | 9.489 | 9.331 | 9.403 | 16,283 | -0.06(-0.68%) |
Apr 28, 2006 | 9.391 | 9.570 | 9.382 | 9.467 | 35,187 | +0.10(+1.10%) |
Apr 27, 2006 | 9.314 | 9.391 | 9.314 | 9.365 | 4,304 | +0.03(+0.32%) |
Apr 26, 2006 | 9.382 | 9.416 | 9.297 | 9.335 | 22,085 | -0.09(-0.95%) |
Apr 25, 2006 | 9.403 | 9.446 | 9.382 | 9.425 | 5,802 | +0.06(+0.68%) |
Apr 24, 2006 | 9.497 | 9.497 | 9.356 | 9.361 | 23,770 | -0.16(-1.66%) |
Apr 21, 2006 | 9.455 | 9.638 | 9.455 | 9.519 | 19,652 | +0.09(+0.91%) |
Apr 20, 2006 | 9.318 | 9.446 | 9.314 | 9.433 | 4,304 | +0.08(+0.82%) |
Apr 19, 2006 | 9.361 | 9.403 | 9.339 | 9.356 | 28,823 | -0.05(-0.50%) |
Apr 18, 2006 | 9.232 | 9.403 | 9.232 | 9.403 | 9,171 | +0.17(+1.85%) |
Apr 17, 2006 | 9.168 | 9.232 | 9.168 | 9.232 | 11,230 | +0.09(+0.93%) |
Apr 13, 2006 | 9.177 | 9.378 | 9.143 | 9.147 | 42,486 | -0.03(-0.33%) |
Apr 12, 2006 | 9.066 | 9.211 | 9.066 | 9.177 | 12,165 | +0.13(+1.47%) |
Apr 11, 2006 | 9.160 | 9.185 | 9.044 | 9.044 | 31,069 | -0.10(-1.08%) |
Apr 10, 2006 | 9.074 | 9.143 | 9.061 | 9.143 | 7,112 | +0.11(+1.18%) |
Apr 07, 2006 | 8.869 | 9.044 | 8.869 | 9.036 | 10,481 | +0.21(+2.37%) |
Apr 06, 2006 | 9.104 | 9.527 | 8.762 | 8.826 | 94,519 | -0.26(-2.82%) |
Apr 05, 2006 | 8.720 | 9.185 | 8.720 | 9.083 | 62,139 | +0.38(+4.42%) |
Apr 04, 2006 | 8.630 | 8.698 | 8.613 | 8.698 | 21,149 | +0.11(+1.29%) |
Apr 03, 2006 | 8.549 | 8.741 | 8.549 | 8.587 | 41,738 | +0.04(+0.45%) |
Mar 31, 2006 | 8.399 | 8.549 | 8.399 | 8.549 | 22,834 | +0.18(+2.20%) |
Mar 30, 2006 | 8.335 | 8.365 | 8.318 | 8.365 | 5,240 | +0.05(+0.57%) |
Mar 29, 2006 | 8.313 | 8.343 | 8.296 | 8.318 | 26,016 | +0.00(+0.05%) |
Mar 28, 2006 | 8.339 | 8.339 | 8.313 | 8.313 | 13,663 | -0.02(-0.26%) |
Mar 27, 2006 | 8.326 | 8.343 | 8.326 | 8.335 | 14,037 | +0.02(+0.21%) |
Mar 24, 2006 | 8.309 | 8.420 | 8.309 | 8.318 | 19,091 | +0.03(+0.31%) |
Mar 23, 2006 | 8.147 | 8.292 | 8.147 | 8.292 | 8,422 | +0.18(+2.16%) |
Mar 22, 2006 | 8.164 | 8.185 | 8.117 | 8.117 | 25,080 | -0.05(-0.58%) |
Mar 21, 2006 | 8.185 | 8.185 | 8.164 | 8.164 | 22,085 | -0.03(-0.42%) |
Mar 20, 2006 | 8.292 | 8.292 | 8.189 | 8.198 | 18,155 | -0.09(-1.13%) |
Mar 17, 2006 | 8.292 | 8.292 | 8.292 | 8.292 | 2,433 | +0.02(+0.26%) |
Mar 16, 2006 | 8.292 | 8.292 | 8.271 | 8.271 | 18,716 | +0.00(+0.00%) |
Mar 15, 2006 | 8.211 | 8.271 | 8.211 | 8.271 | 16,657 | +0.06(+0.73%) |
Mar 14, 2006 | 8.189 | 8.224 | 8.189 | 8.211 | 8,048 | +0.04(+0.52%) |
Mar 13, 2006 | 8.121 | 8.202 | 8.121 | 8.168 | 18,155 | +0.02(+0.21%) |
Mar 10, 2006 | 8.087 | 8.168 | 8.087 | 8.151 | 8,984 | +0.03(+0.42%) |
Mar 09, 2006 | 8.036 | 8.117 | 8.036 | 8.117 | 7,861 | +0.03(+0.37%) |
Mar 08, 2006 | 8.078 | 8.121 | 8.036 | 8.087 | 17,780 | +0.01(+0.11%) |
Mar 07, 2006 | 8.074 | 8.078 | 8.074 | 8.078 | 935 | +0.01(+0.11%) |
Mar 06, 2006 | 8.044 | 8.070 | 8.044 | 8.070 | 4,117 | +0.05(+0.59%) |
Mar 03, 2006 | 7.886 | 8.070 | 7.886 | 8.023 | 27,139 | -0.05(-0.58%) |
Mar 02, 2006 | 8.053 | 8.113 | 8.036 | 8.070 | 10,107 | +0.03(+0.43%) |
Mar 01, 2006 | 8.057 | 8.121 | 8.036 | 8.036 | 17,968 | +0.02(+0.21%) |
Feb 28, 2006 | 7.907 | 8.083 | 7.907 | 8.019 | 60,454 | +0.11(+1.41%) |
Feb 27, 2006 | 8.036 | 8.040 | 7.907 | 7.907 | 12,914 | -0.13(-1.60%) |
Feb 24, 2006 | 8.104 | 8.164 | 8.036 | 8.036 | 17,593 | -0.05(-0.63%) |
Feb 23, 2006 | 7.950 | 8.100 | 7.950 | 8.087 | 13,101 | +0.18(+2.27%) |
Feb 22, 2006 | 7.920 | 7.920 | 7.882 | 7.907 | 5,989 | -0.06(-0.75%) |
Feb 21, 2006 | 7.950 | 8.014 | 7.912 | 7.967 | 7,861 | +0.04(+0.48%) |
Feb 17, 2006 | 7.822 | 7.929 | 7.779 | 7.929 | 5,240 | +0.15(+1.92%) |
Feb 16, 2006 | 7.890 | 7.924 | 7.779 | 7.779 | 14,411 | -0.11(-1.41%) |
Feb 15, 2006 | 7.890 | 7.912 | 7.886 | 7.890 | 10,481 | +0.02(+0.27%) |
Feb 14, 2006 | 7.801 | 7.869 | 7.783 | 7.869 | 4,492 | +0.11(+1.43%) |
Feb 13, 2006 | 7.758 | 7.758 | 7.758 | 7.758 | 187 | -0.02(-0.27%) |
Feb 10, 2006 | 7.758 | 7.779 | 7.758 | 7.779 | 1,497 | -0.02(-0.27%) |
Feb 09, 2006 | 7.612 | 7.801 | 7.612 | 7.801 | 22,460 | +0.21(+2.82%) |
Feb 08, 2006 | 7.501 | 7.587 | 7.501 | 7.587 | 1,123 | +0.03(+0.34%) |
Feb 07, 2006 | 7.587 | 7.587 | 7.523 | 7.561 | 748 | +0.02(+0.23%) |
Feb 06, 2006 | 7.501 | 7.544 | 7.489 | 7.544 | 1,684 | +0.02(+0.28%) |
Feb 03, 2006 | 7.480 | 7.539 | 7.480 | 7.523 | 4,117 | +0.04(+0.56%) |
Feb 02, 2006 | 7.506 | 7.506 | 7.480 | 7.481 | 3,181 | -0.00(-0.04%) |
Feb 01, 2006 | 7.510 | 7.510 | 7.484 | 7.484 | 5,240 | -0.05(-0.62%) |
Jan 31, 2006 | 7.565 | 7.565 | 7.531 | 7.531 | 3,369 | -0.08(-1.01%) |
Jan 30, 2006 | 7.625 | 7.651 | 7.608 | 7.608 | 12,353 | +0.00(+0.00%) |
Jan 27, 2006 | 7.565 | 7.625 | 7.565 | 7.608 | 6,550 | -0.02(-0.28%) |
Jan 26, 2006 | 7.591 | 7.651 | 7.587 | 7.630 | 3,930 | +0.04(+0.56%) |
Jan 25, 2006 | 7.591 | 7.591 | 7.587 | 7.587 | 1,684 | -0.00(-0.06%) |
Jan 24, 2006 | 7.591 | 7.591 | 7.587 | 7.591 | 1,497 | +0.00(+0.06%) |
Jan 23, 2006 | 7.544 | 7.587 | 7.523 | 7.587 | 11,417 | +0.06(+0.85%) |
Jan 20, 2006 | 7.523 | 7.523 | 7.523 | 7.523 | 374 | -0.02(-0.28%) |
Jan 19, 2006 | 7.565 | 7.565 | 7.523 | 7.544 | 24,893 | +0.00(+0.00%) |
Jan 18, 2006 | 7.544 | 7.544 | 7.544 | 7.544 | 8,235 | +0.04(+0.57%) |
Jan 17, 2006 | 7.437 | 7.501 | 7.437 | 7.501 | 8,984 | +0.06(+0.86%) |
Jan 13, 2006 | 7.437 | 7.437 | 7.416 | 7.437 | 5,053 | -0.01(-0.17%) |
Jan 12, 2006 | 7.454 | 7.454 | 7.450 | 7.450 | 5,053 | -0.03(-0.34%) |
Jan 11, 2006 | 7.459 | 7.480 | 7.459 | 7.476 | 8,422 | +0.04(+0.52%) |
Jan 10, 2006 | 7.394 | 7.437 | 7.394 | 7.437 | 5,989 | +0.01(+0.12%) |
Jan 09, 2006 | 7.489 | 7.540 | 7.373 | 7.429 | 19,278 | -0.06(-0.80%) |
Jan 06, 2006 | 7.501 | 7.514 | 7.484 | 7.489 | 3,743 | -0.01(-0.17%) |
Jan 05, 2006 | 7.523 | 7.523 | 7.484 | 7.501 | 7,486 | -0.04(-0.57%) |
Jan 04, 2006 | 7.565 | 7.565 | 7.513 | 7.544 | 7,112 | +0.02(+0.28%) |
Jan 03, 2006 | 7.540 | 7.540 | 7.523 | 7.523 | 2,246 | -0.01(-0.17%) |
Dec 30, 2005 | 7.591 | 7.591 | 7.484 | 7.536 | 6,738 | -0.05(-0.68%) |
Dec 29, 2005 | 7.583 | 7.587 | 7.565 | 7.587 | 1,310 | +0.00(+0.06%) |
Dec 28, 2005 | 7.565 | 7.583 | 7.565 | 7.583 | 374 | +0.04(+0.57%) |
Dec 27, 2005 | 7.548 | 7.574 | 7.501 | 7.540 | 5,053 | -0.00(-0.06%) |
Dec 23, 2005 | 7.523 | 7.544 | 7.510 | 7.544 | 15,909 | -0.01(-0.11%) |
Dec 22, 2005 | 7.608 | 7.630 | 7.553 | 7.553 | 7,861 | -0.04(-0.51%) |
Dec 21, 2005 | 7.677 | 7.681 | 7.591 | 7.591 | 16,283 | -0.10(-1.33%) |
Dec 20, 2005 | 7.689 | 7.698 | 7.685 | 7.694 | 7,486 | +0.00(+0.00%) |
Dec 19, 2005 | 7.694 | 7.694 | 7.694 | 7.694 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 7.693 | 7.694 | 7.672 | 7.694 | 2,433 | +0.08(+1.07%) |
Dec 15, 2005 | 7.694 | 7.694 | 7.608 | 7.612 | 9,358 | -0.06(-0.78%) |
Dec 14, 2005 | 7.677 | 7.677 | 7.672 | 7.672 | 5,615 | +0.00(+0.00%) |
Dec 13, 2005 | 7.655 | 7.698 | 7.655 | 7.672 | 10,855 | +0.02(+0.22%) |
Dec 12, 2005 | 7.694 | 7.694 | 7.655 | 7.655 | 5,053 | -0.08(-1.05%) |
Dec 09, 2005 | 7.719 | 7.736 | 7.655 | 7.736 | 5,989 | +0.04(+0.50%) |
Dec 08, 2005 | 7.698 | 7.702 | 7.694 | 7.698 | 5,615 | +0.00(+0.00%) |
Dec 07, 2005 | 7.651 | 7.698 | 7.651 | 7.698 | 5,053 | +0.00(+0.06%) |
Dec 06, 2005 | 7.672 | 7.711 | 7.651 | 7.694 | 12,540 | +0.04(+0.56%) |
Dec 05, 2005 | 7.630 | 7.651 | 7.625 | 7.651 | 1,684 | +0.00(+0.00%) |
Dec 02, 2005 | 7.651 | 7.685 | 7.651 | 7.651 | 8,235 | -0.02(-0.28%) |
Dec 01, 2005 | 7.694 | 7.694 | 7.651 | 7.672 | 20,401 | -0.02(-0.22%) |
Nov 30, 2005 | 7.694 | 7.694 | 7.689 | 7.689 | 1,497 | +0.00(+0.00%) |
Nov 29, 2005 | 7.608 | 7.689 | 7.608 | 7.689 | 5,427 | +0.10(+1.35%) |
Nov 28, 2005 | 7.523 | 7.630 | 7.523 | 7.587 | 9,545 | +0.09(+1.14%) |
Nov 25, 2005 | 7.437 | 7.501 | 7.437 | 7.501 | 1,310 | +0.11(+1.45%) |
Nov 23, 2005 | 7.394 | 7.433 | 7.394 | 7.394 | 1,310 | -0.04(-0.57%) |
Nov 22, 2005 | 7.501 | 7.510 | 7.437 | 7.437 | 9,171 | -0.04(-0.57%) |
Nov 21, 2005 | 7.437 | 7.480 | 7.437 | 7.480 | 4,866 | +0.00(+0.00%) |
Nov 18, 2005 | 7.480 | 7.480 | 7.480 | 7.480 | 374 | +0.06(+0.86%) |
Nov 17, 2005 | 7.437 | 7.454 | 7.416 | 7.416 | 3,556 | +0.04(+0.58%) |
Nov 16, 2005 | 7.373 | 7.373 | 7.373 | 7.373 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 7.416 | 7.480 | 7.373 | 7.373 | 6,738 | -0.06(-0.86%) |
Nov 14, 2005 | 7.437 | 7.437 | 7.437 | 7.437 | 374 | -0.04(-0.57%) |
Nov 11, 2005 | 7.394 | 7.480 | 7.394 | 7.480 | 6,925 | +0.06(+0.86%) |
Nov 10, 2005 | 7.416 | 7.446 | 7.352 | 7.416 | 9,171 | -0.02(-0.29%) |
Nov 09, 2005 | 7.480 | 7.480 | 7.437 | 7.437 | 2,620 | -0.04(-0.57%) |
Nov 08, 2005 | 7.459 | 7.518 | 7.454 | 7.480 | 2,246 | -0.06(-0.85%) |
Nov 07, 2005 | 7.523 | 7.544 | 7.459 | 7.544 | 4,117 | -0.00(-0.06%) |
Nov 04, 2005 | 7.651 | 7.651 | 7.548 | 7.548 | 2,994 | -0.10(-1.34%) |
Nov 03, 2005 | 7.651 | 7.677 | 7.651 | 7.651 | 3,930 | +0.00(+0.00%) |
Nov 02, 2005 | 7.600 | 7.651 | 7.600 | 7.651 | 6,363 | +0.07(+0.90%) |
Nov 01, 2005 | 7.583 | 7.583 | 7.583 | 7.583 | 1,871 | +0.00(+0.00%) |
Oct 31, 2005 | 7.565 | 7.583 | 7.565 | 7.583 | 5,053 | +0.06(+0.74%) |
Oct 28, 2005 | 7.523 | 7.527 | 7.523 | 7.527 | 561 | +0.05(+0.63%) |
Oct 27, 2005 | 7.523 | 7.544 | 7.480 | 7.480 | 7,299 | -0.04(-0.57%) |
Oct 26, 2005 | 7.523 | 7.523 | 7.523 | 7.523 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 7.523 | 7.527 | 7.523 | 7.523 | 6,925 | -0.01(-0.11%) |
Oct 24, 2005 | 7.523 | 7.531 | 7.523 | 7.531 | 1,310 | -0.01(-0.17%) |
Oct 21, 2005 | 7.544 | 7.544 | 7.523 | 7.544 | 3,181 | -0.04(-0.56%) |
Oct 20, 2005 | 7.651 | 7.651 | 7.565 | 7.587 | 12,353 | -0.10(-1.28%) |
Oct 19, 2005 | 7.694 | 7.694 | 7.659 | 7.685 | 7,299 | -0.05(-0.66%) |
Oct 18, 2005 | 7.736 | 7.736 | 7.694 | 7.736 | 4,304 | -0.04(-0.55%) |
Oct 17, 2005 | 7.796 | 7.822 | 7.779 | 7.779 | 7,112 | +0.00(+0.00%) |
Oct 14, 2005 | 7.779 | 7.779 | 7.779 | 7.779 | 561 | +0.04(+0.55%) |
Oct 13, 2005 | 7.736 | 7.758 | 7.736 | 7.736 | 4,304 | +0.04(+0.56%) |
Oct 12, 2005 | 7.672 | 7.694 | 7.672 | 7.694 | 1,871 | +0.00(+0.00%) |
Oct 11, 2005 | 7.651 | 7.694 | 7.651 | 7.694 | 2,620 | +0.09(+1.12%) |
Oct 10, 2005 | 7.608 | 7.608 | 7.608 | 7.608 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 7.604 | 7.608 | 7.544 | 7.608 | 19,652 | +0.00(+0.00%) |
Oct 06, 2005 | 7.685 | 7.711 | 7.608 | 7.608 | 14,037 | -0.06(-0.78%) |
Oct 05, 2005 | 7.655 | 7.668 | 7.630 | 7.668 | 2,433 | -0.03(-0.33%) |
Oct 04, 2005 | 7.565 | 7.694 | 7.565 | 7.694 | 5,427 | +0.11(+1.41%) |
Oct 03, 2005 | 7.501 | 7.587 | 7.480 | 7.587 | 2,433 | +0.13(+1.72%) |
Sep 30, 2005 | 7.459 | 7.459 | 7.459 | 7.459 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 7.459 | 7.459 | 7.459 | 7.459 | 187 | +0.00(+0.00%) |
Sep 28, 2005 | 7.476 | 7.497 | 7.459 | 7.459 | 18,155 | +0.03(+0.35%) |
Sep 27, 2005 | 7.373 | 7.433 | 7.373 | 7.433 | 2,058 | +0.06(+0.81%) |
Sep 26, 2005 | 7.424 | 7.424 | 7.352 | 7.373 | 2,807 | -0.05(-0.69%) |
Sep 23, 2005 | 7.424 | 7.471 | 7.394 | 7.424 | 12,727 | +0.09(+1.22%) |
Sep 22, 2005 | 7.352 | 7.352 | 7.309 | 7.335 | 2,807 | -0.04(-0.52%) |
Sep 21, 2005 | 7.352 | 7.373 | 7.352 | 7.373 | 1,123 | +0.00(+0.00%) |
Sep 20, 2005 | 7.394 | 7.394 | 7.373 | 7.373 | 32,941 | -0.04(-0.58%) |
Sep 19, 2005 | 7.433 | 7.433 | 7.399 | 7.416 | 14,599 | -0.02(-0.23%) |
Sep 16, 2005 | 7.523 | 7.583 | 7.433 | 7.433 | 15,160 | -0.09(-1.19%) |
Sep 15, 2005 | 7.484 | 7.523 | 7.484 | 7.523 | 1,684 | +0.00(+0.00%) |
Sep 14, 2005 | 7.651 | 7.651 | 7.523 | 7.523 | 5,053 | -0.09(-1.12%) |
Sep 13, 2005 | 7.638 | 7.638 | 7.608 | 7.608 | 3,181 | -0.07(-0.95%) |
Sep 12, 2005 | 7.715 | 7.715 | 7.681 | 7.681 | 4,117 | -0.08(-0.99%) |
Sep 09, 2005 | 7.651 | 7.758 | 7.651 | 7.758 | 2,433 | +0.06(+0.83%) |
Sep 08, 2005 | 7.715 | 7.724 | 7.694 | 7.694 | 1,310 | +0.02(+0.28%) |
Sep 07, 2005 | 7.736 | 7.736 | 7.672 | 7.672 | 28,636 | -0.11(-1.37%) |
Sep 06, 2005 | 7.801 | 7.801 | 7.758 | 7.779 | 8,235 | +0.00(+0.00%) |
Sep 02, 2005 | 7.749 | 7.801 | 7.749 | 7.779 | 8,235 | +0.06(+0.83%) |
Sep 01, 2005 | 7.612 | 7.751 | 7.612 | 7.715 | 12,727 | +0.05(+0.67%) |
Aug 31, 2005 | 7.399 | 7.664 | 7.399 | 7.664 | 14,786 | +0.24(+3.28%) |
Aug 30, 2005 | 7.394 | 7.420 | 7.394 | 7.420 | 2,246 | +0.00(+0.06%) |
Aug 29, 2005 | 7.394 | 7.416 | 7.377 | 7.416 | 1,310 | -0.02(-0.23%) |
Aug 26, 2005 | 7.433 | 7.433 | 7.433 | 7.433 | 187 | -0.02(-0.29%) |
Aug 25, 2005 | 7.373 | 7.454 | 7.373 | 7.454 | 1,123 | +0.08(+1.04%) |
Aug 24, 2005 | 7.292 | 7.377 | 7.292 | 7.377 | 6,176 | +0.13(+1.83%) |
Aug 23, 2005 | 7.245 | 7.245 | 7.245 | 7.245 | 2,807 | +0.00(+0.00%) |
Aug 22, 2005 | 7.245 | 7.245 | 7.245 | 7.245 | 935 | -0.03(-0.35%) |
Aug 19, 2005 | 7.271 | 7.271 | 7.271 | 7.271 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 7.356 | 7.356 | 7.223 | 7.271 | 10,668 | -0.12(-1.68%) |
Aug 17, 2005 | 7.394 | 7.394 | 7.394 | 7.394 | 0 | +0.00(+0.00%) |
Aug 16, 2005 | 7.394 | 7.394 | 7.394 | 7.394 | 561 | -0.02(-0.29%) |
Aug 15, 2005 | 7.416 | 7.416 | 7.416 | 7.416 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 7.416 | 7.416 | 7.416 | 7.416 | 187 | -0.02(-0.29%) |
Aug 11, 2005 | 7.437 | 7.437 | 7.437 | 7.437 | 748 | -0.01(-0.11%) |
Aug 10, 2005 | 7.437 | 7.446 | 7.437 | 7.446 | 1,123 | -0.01(-0.17%) |
Aug 09, 2005 | 7.441 | 7.459 | 7.441 | 7.459 | 1,497 | -0.00(-0.06%) |
Aug 08, 2005 | 7.501 | 7.544 | 7.463 | 7.463 | 3,930 | -0.04(-0.51%) |
Aug 05, 2005 | 7.459 | 7.501 | 7.459 | 7.501 | 2,994 | +0.04(+0.57%) |
Aug 04, 2005 | 7.561 | 7.565 | 7.459 | 7.459 | 12,165 | -0.19(-2.51%) |
Aug 03, 2005 | 7.651 | 7.651 | 7.651 | 7.651 | 0 | +0.00(+0.00%) |
Aug 02, 2005 | 7.719 | 7.719 | 7.651 | 7.651 | 21,337 | -0.07(-0.89%) |
Aug 01, 2005 | 7.715 | 7.719 | 7.672 | 7.719 | 6,176 | +0.01(+0.18%) |
Jul 29, 2005 | 7.758 | 7.775 | 7.706 | 7.706 | 6,550 | -0.03(-0.40%) |
Jul 28, 2005 | 7.583 | 7.736 | 7.583 | 7.736 | 11,791 | +0.16(+2.14%) |
Jul 27, 2005 | 7.544 | 7.574 | 7.480 | 7.574 | 8,422 | +0.01(+0.11%) |
Jul 26, 2005 | 7.518 | 7.587 | 7.489 | 7.565 | 2,620 | +0.04(+0.57%) |
Jul 25, 2005 | 7.625 | 7.625 | 7.489 | 7.523 | 25,267 | -0.15(-1.90%) |
Jul 22, 2005 | 7.672 | 7.672 | 7.668 | 7.668 | 6,176 | +0.00(+0.00%) |
Jul 21, 2005 | 7.672 | 7.672 | 7.625 | 7.668 | 9,545 | +0.00(+0.00%) |
Jul 20, 2005 | 7.664 | 7.668 | 7.659 | 7.668 | 3,556 | +0.01(+0.17%) |
Jul 19, 2005 | 7.655 | 7.655 | 7.655 | 7.655 | 0 | +0.00(+0.00%) |
Jul 18, 2005 | 7.544 | 7.655 | 7.544 | 7.655 | 13,850 | +0.12(+1.65%) |
Jul 15, 2005 | 7.540 | 7.540 | 7.523 | 7.531 | 1,497 | +0.03(+0.40%) |
Jul 14, 2005 | 7.501 | 7.501 | 7.501 | 7.501 | 0 | +0.00(+0.00%) |
Jul 13, 2005 | 7.480 | 7.501 | 7.480 | 7.501 | 748 | -0.00(-0.06%) |
Jul 12, 2005 | 7.506 | 7.506 | 7.506 | 7.506 | 561 | +0.00(+0.06%) |
Jul 11, 2005 | 7.501 | 7.501 | 7.501 | 7.501 | 187 | -0.02(-0.28%) |
Jul 08, 2005 | 7.480 | 7.544 | 7.480 | 7.523 | 8,048 | +0.04(+0.57%) |
Jul 07, 2005 | 7.480 | 7.480 | 7.480 | 7.480 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 7.480 | 7.480 | 7.480 | 7.480 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 7.480 | 7.480 | 7.433 | 7.480 | 23,957 | -0.18(-2.29%) |
Jul 01, 2005 | 7.694 | 7.694 | 7.655 | 7.655 | 18,716 | -0.05(-0.67%) |
Jun 30, 2005 | 7.707 | 7.707 | 7.668 | 7.707 | 7,486 | +0.03(+0.45%) |
Jun 29, 2005 | 7.672 | 7.672 | 7.672 | 7.672 | 935 | +0.00(+0.00%) |
Jun 28, 2005 | 7.672 | 7.672 | 7.672 | 7.672 | 1,871 | -0.00(-0.06%) |
Jun 27, 2005 | 7.634 | 7.677 | 7.634 | 7.677 | 4,679 | -0.02(-0.28%) |
Jun 24, 2005 | 7.694 | 7.698 | 7.694 | 7.698 | 14,411 | -0.04(-0.50%) |
Jun 23, 2005 | 7.736 | 7.736 | 7.736 | 7.736 | 13,663 | -0.02(-0.28%) |
Jun 22, 2005 | 7.694 | 7.758 | 7.694 | 7.758 | 12,540 | +0.08(+0.99%) |
Jun 21, 2005 | 7.583 | 7.694 | 7.570 | 7.682 | 28,449 | +0.20(+2.70%) |
Jun 20, 2005 | 7.489 | 7.489 | 7.463 | 7.480 | 3,181 | -0.05(-0.68%) |
Jun 17, 2005 | 7.531 | 7.531 | 7.531 | 7.531 | 0 | +0.00(+0.00%) |
Jun 16, 2005 | 7.527 | 7.531 | 7.501 | 7.531 | 1,310 | +0.04(+0.57%) |
Jun 15, 2005 | 7.476 | 7.489 | 7.459 | 7.489 | 2,620 | +0.05(+0.69%) |
Jun 14, 2005 | 7.437 | 7.437 | 7.437 | 7.437 | 6,176 | +0.06(+0.87%) |
Jun 13, 2005 | 7.326 | 7.373 | 7.326 | 7.373 | 14,973 | +0.09(+1.17%) |
Jun 10, 2005 | 7.159 | 7.330 | 7.159 | 7.288 | 49,412 | +0.12(+1.67%) |
Jun 09, 2005 | 7.159 | 7.168 | 7.159 | 7.168 | 8,048 | +0.01(+0.12%) |
Jun 08, 2005 | 7.159 | 7.159 | 7.159 | 7.159 | 187 | +0.00(+0.00%) |
Jun 07, 2005 | 7.202 | 7.206 | 7.159 | 7.159 | 29,010 | -0.02(-0.30%) |
Jun 06, 2005 | 7.100 | 7.181 | 7.100 | 7.181 | 18,155 | +0.08(+1.08%) |
Jun 03, 2005 | 7.194 | 7.194 | 7.010 | 7.104 | 38,556 | -0.13(-1.83%) |
Jun 02, 2005 | 7.181 | 7.236 | 7.164 | 7.236 | 2,620 | +0.01(+0.18%) |