Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.581 | 6.646 | 6.496 | 6.587 | 4,733,611 | -0.02(-0.30%) |
Jan 30, 2006 | 6.685 | 6.692 | 6.581 | 6.607 | 4,338,032 | -0.05(-0.78%) |
Jan 27, 2006 | 6.731 | 6.816 | 6.535 | 6.659 | 5,434,768 | -0.08(-1.16%) |
Jan 26, 2006 | 6.666 | 6.763 | 6.685 | 6.737 | 3,827,152 | +0.08(+1.18%) |
Jan 25, 2006 | 6.613 | 6.659 | 6.489 | 6.659 | 2,556,852 | +0.04(+0.59%) |
Jan 24, 2006 | 6.509 | 6.626 | 6.509 | 6.620 | 7,292,150 | +0.11(+1.70%) |
Jan 23, 2006 | 6.418 | 6.516 | 6.418 | 6.509 | 3,194,379 | +0.09(+1.42%) |
Jan 20, 2006 | 6.535 | 6.568 | 6.411 | 6.418 | 5,087,946 | -0.18(-2.67%) |
Jan 19, 2006 | 6.522 | 6.600 | 6.489 | 6.594 | 3,017,901 | +0.07(+1.10%) |
Jan 18, 2006 | 6.463 | 6.535 | 6.457 | 6.522 | 2,869,022 | +0.03(+0.50%) |
Jan 17, 2006 | 6.457 | 6.535 | 6.457 | 6.489 | 3,552,546 | -0.03(-0.50%) |
Jan 13, 2006 | 6.529 | 6.555 | 6.431 | 6.522 | 3,490,450 | +0.03(+0.40%) |
Jan 12, 2006 | 6.522 | 6.542 | 6.457 | 6.496 | 2,287,000 | -0.04(-0.60%) |
Jan 11, 2006 | 6.542 | 6.574 | 6.496 | 6.535 | 10,200,578 | +0.01(+0.20%) |
Jan 10, 2006 | 6.626 | 6.653 | 6.450 | 6.522 | 9,063,671 | -0.14(-2.15%) |
Jan 09, 2006 | 6.731 | 6.750 | 6.659 | 6.666 | 4,465,905 | +0.00(+0.00%) |
Jan 06, 2006 | 6.711 | 6.757 | 6.620 | 6.666 | 9,280,319 | +0.10(+1.59%) |
Jan 05, 2006 | 6.411 | 6.574 | 6.411 | 6.561 | 5,401,036 | +0.13(+2.03%) |
Jan 04, 2006 | 6.346 | 6.496 | 6.327 | 6.431 | 6,857,166 | +0.08(+1.34%) |
Jan 03, 2006 | 6.300 | 6.353 | 6.229 | 6.346 | 2,860,896 | +0.05(+0.83%) |
Dec 30, 2005 | 6.261 | 6.326 | 6.183 | 6.294 | 3,393,088 | -0.03(-0.41%) |
Dec 29, 2005 | 6.216 | 6.379 | 6.216 | 6.320 | 4,855,045 | +0.07(+1.04%) |
Dec 28, 2005 | 6.222 | 6.274 | 6.170 | 6.255 | 2,902,294 | +0.01(+0.10%) |
Dec 27, 2005 | 6.313 | 6.372 | 6.222 | 6.248 | 3,191,465 | -0.09(-1.44%) |
Dec 23, 2005 | 6.359 | 6.380 | 6.294 | 6.339 | 2,980,490 | -0.01(-0.21%) |
Dec 22, 2005 | 6.326 | 6.411 | 6.261 | 6.353 | 2,898,154 | -0.02(-0.31%) |
Dec 21, 2005 | 6.274 | 6.450 | 6.268 | 6.372 | 4,911,929 | +0.14(+2.20%) |
Dec 20, 2005 | 6.333 | 6.372 | 6.176 | 6.235 | 3,759,842 | -0.14(-2.15%) |
Dec 19, 2005 | 6.392 | 6.431 | 6.339 | 6.372 | 4,107,277 | -0.04(-0.61%) |
Dec 16, 2005 | 6.339 | 6.450 | 6.326 | 6.411 | 7,282,491 | +0.08(+1.24%) |
Dec 15, 2005 | 6.170 | 6.366 | 6.118 | 6.333 | 17,657,094 | +0.17(+2.75%) |
Dec 14, 2005 | 6.111 | 6.176 | 6.092 | 6.163 | 6,100,200 | +0.04(+0.64%) |
Dec 13, 2005 | 6.137 | 6.157 | 6.079 | 6.124 | 4,290,961 | -0.07(-1.05%) |
Dec 12, 2005 | 6.163 | 6.216 | 6.105 | 6.189 | 5,469,573 | +0.03(+0.42%) |
Dec 09, 2005 | 6.163 | 6.202 | 6.079 | 6.163 | 4,370,537 | -0.03(-0.42%) |
Dec 08, 2005 | 6.033 | 6.216 | 5.994 | 6.189 | 12,569,607 | +0.23(+3.83%) |
Dec 07, 2005 | 5.955 | 5.968 | 5.929 | 5.961 | 6,030,590 | -0.04(-0.65%) |
Dec 06, 2005 | 6.046 | 6.046 | 5.922 | 6.000 | 5,670,429 | -0.05(-0.86%) |
Dec 05, 2005 | 6.105 | 6.359 | 5.968 | 6.052 | 10,402,661 | -0.04(-0.64%) |
Dec 02, 2005 | 6.092 | 52.24 | 6.026 | 6.092 | 7,487,333 | +0.00(+0.00%) |
Dec 01, 2005 | 6.079 | 6.333 | 6.052 | 6.092 | 5,010,823 | +0.01(+0.21%) |
Nov 30, 2005 | 6.111 | 6.137 | 6.033 | 6.079 | 8,808,998 | +0.01(+0.21%) |
Nov 29, 2005 | 6.353 | 6.359 | 6.026 | 6.066 | 23,497,866 | -0.29(-4.52%) |
Nov 28, 2005 | 6.359 | 6.405 | 6.326 | 6.353 | 5,864,845 | -0.02(-0.31%) |
Nov 25, 2005 | 6.398 | 6.444 | 6.346 | 6.372 | 3,760,609 | +0.01(+0.21%) |
Nov 23, 2005 | 6.411 | 6.463 | 6.353 | 6.359 | 5,897,657 | -0.07(-1.02%) |
Nov 22, 2005 | 6.476 | 6.483 | 6.392 | 6.424 | 4,988,591 | -0.04(-0.61%) |
Nov 21, 2005 | 6.483 | 6.581 | 6.457 | 6.463 | 23,820,156 | +0.04(+0.61%) |
Nov 18, 2005 | 6.450 | 6.450 | 6.287 | 6.424 | 4,953,940 | +0.10(+1.65%) |
Nov 17, 2005 | 6.313 | 6.346 | 6.274 | 6.320 | 4,092,098 | +0.01(+0.21%) |
Nov 16, 2005 | 6.359 | 6.372 | 6.243 | 6.307 | 5,224,865 | -0.05(-0.82%) |
Nov 15, 2005 | 6.379 | 6.424 | 6.300 | 6.359 | 4,719,199 | -0.04(-0.61%) |
Nov 14, 2005 | 6.476 | 7.109 | 6.379 | 6.398 | 4,159,868 | -0.10(-1.51%) |
Nov 11, 2005 | 6.548 | 6.548 | 6.418 | 6.496 | 4,670,748 | -0.05(-0.80%) |
Nov 10, 2005 | 6.561 | 6.568 | 6.489 | 6.548 | 4,364,097 | +0.01(+0.10%) |
Nov 09, 2005 | 6.783 | 6.789 | 6.372 | 6.542 | 21,150,304 | -0.29(-4.20%) |
Nov 08, 2005 | 6.835 | 6.926 | 6.750 | 6.829 | 8,338,135 | +0.01(+0.10%) |
Nov 07, 2005 | 6.953 | 6.979 | 6.809 | 6.822 | 4,747,564 | -0.12(-1.78%) |
Nov 04, 2005 | 6.946 | 6.953 | 6.855 | 6.946 | 2,530,327 | +0.01(+0.19%) |
Nov 03, 2005 | 6.855 | 6.979 | 6.842 | 6.933 | 5,919,429 | +0.08(+1.24%) |
Nov 02, 2005 | 6.783 | 6.848 | 6.776 | 6.848 | 4,961,146 | +0.05(+0.67%) |
Nov 01, 2005 | 6.711 | 6.835 | 6.711 | 6.803 | 6,344,447 | +0.07(+0.97%) |
Oct 31, 2005 | 6.809 | 6.822 | 6.646 | 6.737 | 6,009,738 | -0.01(-0.19%) |
Oct 28, 2005 | 6.639 | 6.757 | 6.639 | 6.750 | 3,755,396 | +0.10(+1.57%) |
Oct 27, 2005 | 6.613 | 6.698 | 6.600 | 6.646 | 10,941,906 | -0.05(-0.78%) |
Oct 26, 2005 | 6.750 | 6.776 | 6.692 | 6.698 | 5,311,494 | -0.08(-1.15%) |
Oct 25, 2005 | 6.816 | 6.868 | 6.718 | 6.776 | 6,710,741 | -0.05(-0.76%) |
Oct 24, 2005 | 6.744 | 6.829 | 6.705 | 6.829 | 6,581,334 | +0.08(+1.26%) |
Oct 21, 2005 | 6.816 | 6.822 | 6.692 | 6.744 | 14,542,137 | +0.01(+0.10%) |
Oct 20, 2005 | 6.835 | 6.848 | 6.718 | 6.737 | 14,861,360 | -0.08(-1.15%) |
Oct 19, 2005 | 6.855 | 6.861 | 6.750 | 6.816 | 21,571,180 | -0.04(-0.57%) |
Oct 18, 2005 | 7.109 | 7.116 | 6.555 | 6.855 | 30,611,546 | -0.33(-4.54%) |
Oct 17, 2005 | 7.213 | 7.226 | 7.135 | 7.181 | 1,952,597 | -0.06(-0.81%) |
Oct 14, 2005 | 7.253 | 7.266 | 7.155 | 7.240 | 2,897,541 | +0.00(+0.00%) |
Oct 13, 2005 | 7.305 | 7.337 | 7.233 | 7.240 | 2,655,900 | -0.08(-1.16%) |
Oct 12, 2005 | 7.259 | 7.350 | 7.259 | 7.324 | 6,876,025 | +0.01(+0.18%) |
Oct 11, 2005 | 7.429 | 7.448 | 7.266 | 7.311 | 4,178,114 | -0.13(-1.75%) |
Oct 10, 2005 | 7.350 | 7.468 | 7.305 | 7.442 | 3,188,706 | +0.10(+1.33%) |
Oct 07, 2005 | 7.376 | 7.396 | 7.272 | 7.344 | 3,624,456 | -0.03(-0.35%) |
Oct 06, 2005 | 7.416 | 7.435 | 7.318 | 7.370 | 3,572,172 | -0.05(-0.62%) |
Oct 05, 2005 | 7.500 | 7.572 | 7.376 | 7.416 | 6,845,054 | -0.10(-1.30%) |
Oct 04, 2005 | 7.663 | 7.716 | 7.461 | 7.513 | 4,220,892 | -0.15(-1.96%) |
Oct 03, 2005 | 7.507 | 7.709 | 7.455 | 7.663 | 7,232,200 | +0.07(+0.95%) |
Sep 30, 2005 | 7.827 | 7.990 | 7.390 | 7.592 | 19,340,452 | +0.28(+3.84%) |
Sep 29, 2005 | 7.259 | 7.324 | 7.194 | 7.311 | 4,154,042 | +0.03(+0.45%) |
Sep 28, 2005 | 7.305 | 7.324 | 7.259 | 7.279 | 3,875,296 | +0.01(+0.09%) |
Sep 27, 2005 | 7.220 | 7.285 | 7.174 | 7.272 | 3,114,343 | +0.06(+0.81%) |
Sep 26, 2005 | 7.194 | 7.298 | 7.161 | 7.213 | 2,848,630 | +0.01(+0.09%) |
Sep 23, 2005 | 7.185 | 7.305 | 7.155 | 7.207 | 5,853,652 | -0.04(-0.54%) |
Sep 22, 2005 | 7.194 | 7.285 | 7.174 | 7.246 | 4,585,652 | +0.05(+0.63%) |
Sep 21, 2005 | 7.246 | 7.246 | 7.161 | 7.200 | 7,158,757 | -0.01(-0.18%) |
Sep 20, 2005 | 7.207 | 7.350 | 7.174 | 7.213 | 11,952,933 | +0.01(+0.09%) |
Sep 19, 2005 | 7.272 | 7.337 | 7.181 | 7.207 | 6,157,696 | -0.14(-1.95%) |
Sep 16, 2005 | 7.370 | 7.376 | 7.207 | 7.350 | 6,945,022 | -0.03(-0.35%) |
Sep 15, 2005 | 7.390 | 7.409 | 7.220 | 7.376 | 7,389,205 | -0.01(-0.18%) |
Sep 14, 2005 | 7.350 | 7.520 | 7.350 | 7.390 | 6,420,343 | +0.05(+0.62%) |
Sep 13, 2005 | 7.416 | 7.422 | 7.318 | 7.344 | 5,282,516 | -0.07(-0.97%) |
Sep 12, 2005 | 7.266 | 7.468 | 7.174 | 7.416 | 12,214,812 | +0.16(+2.25%) |
Sep 09, 2005 | 7.383 | 7.390 | 7.226 | 7.253 | 14,652,837 | -0.18(-2.37%) |
Sep 08, 2005 | 7.598 | 7.598 | 7.429 | 7.429 | 7,769,605 | -0.25(-3.23%) |
Sep 07, 2005 | 7.663 | 7.696 | 7.605 | 7.676 | 5,273,163 | +0.01(+0.17%) |
Sep 06, 2005 | 7.663 | 7.709 | 7.624 | 7.663 | 3,177,819 | +0.03(+0.34%) |
Sep 02, 2005 | 7.676 | 7.794 | 7.533 | 7.637 | 7,501,746 | -0.04(-0.51%) |
Sep 01, 2005 | 7.911 | 7.957 | 7.631 | 7.676 | 9,169,159 | -0.23(-2.97%) |
Aug 31, 2005 | 7.924 | 7.931 | 7.774 | 7.911 | 2,816,738 | -0.03(-0.41%) |
Aug 30, 2005 | 7.905 | 7.944 | 7.853 | 7.944 | 2,011,781 | +0.03(+0.33%) |
Aug 29, 2005 | 7.794 | 7.918 | 7.755 | 7.918 | 1,492,315 | +0.16(+2.02%) |
Aug 26, 2005 | 7.813 | 7.827 | 7.729 | 7.761 | 3,074,785 | -0.08(-1.08%) |
Aug 25, 2005 | 7.853 | 7.905 | 7.827 | 7.846 | 6,675,169 | +0.02(+0.25%) |
Aug 24, 2005 | 7.924 | 7.957 | 7.827 | 7.827 | 1,233,501 | -0.10(-1.23%) |
Aug 23, 2005 | 7.931 | 7.970 | 7.846 | 7.924 | 1,116,974 | +0.00(+0.00%) |
Aug 22, 2005 | 8.218 | 8.218 | 7.892 | 7.924 | 6,024,457 | -0.07(-0.82%) |
Aug 19, 2005 | 8.003 | 8.016 | 7.931 | 7.990 | 2,107,762 | +0.04(+0.49%) |
Aug 18, 2005 | 7.950 | 7.970 | 7.859 | 7.950 | 1,363,061 | +0.02(+0.25%) |
Aug 17, 2005 | 7.853 | 7.983 | 7.820 | 7.931 | 950,003 | +0.07(+0.83%) |
Aug 16, 2005 | 7.950 | 7.950 | 7.794 | 7.866 | 3,104,223 | -0.08(-0.99%) |
Aug 15, 2005 | 7.787 | 7.957 | 7.729 | 7.944 | 1,845,423 | +0.16(+2.01%) |
Aug 12, 2005 | 7.735 | 7.846 | 7.716 | 7.787 | 1,773,360 | +0.03(+0.34%) |
Aug 11, 2005 | 7.794 | 7.807 | 7.729 | 7.761 | 3,068,959 | -0.05(-0.58%) |
Aug 10, 2005 | 7.853 | 7.879 | 7.774 | 7.807 | 2,053,332 | -0.04(-0.50%) |
Aug 09, 2005 | 7.859 | 7.911 | 7.807 | 7.846 | 1,715,709 | -0.01(-0.17%) |
Aug 08, 2005 | 7.918 | 8.022 | 7.820 | 7.859 | 2,403,220 | -0.06(-0.74%) |
Aug 05, 2005 | 7.937 | 7.937 | 7.866 | 7.918 | 1,423,318 | -0.02(-0.25%) |
Aug 04, 2005 | 7.937 | 7.970 | 7.898 | 7.937 | 965,336 | -0.03(-0.41%) |
Aug 03, 2005 | 7.859 | 8.003 | 7.840 | 7.970 | 2,702,358 | +0.08(+0.99%) |
Aug 02, 2005 | 8.022 | 8.022 | 7.807 | 7.892 | 5,902,410 | -0.12(-1.55%) |
Aug 01, 2005 | 8.146 | 8.153 | 8.009 | 8.016 | 4,472,038 | -0.14(-1.68%) |
Jul 29, 2005 | 8.192 | 8.237 | 8.120 | 8.153 | 6,155,090 | -0.04(-0.48%) |
Jul 28, 2005 | 8.237 | 8.257 | 8.166 | 8.192 | 2,205,277 | +0.01(+0.08%) |
Jul 27, 2005 | 8.153 | 8.250 | 8.140 | 8.185 | 1,934,351 | +0.01(+0.16%) |
Jul 26, 2005 | 8.185 | 8.218 | 8.127 | 8.172 | 2,439,098 | -0.01(-0.16%) |
Jul 25, 2005 | 8.218 | 8.250 | 8.153 | 8.185 | 1,338,069 | -0.03(-0.40%) |
Jul 22, 2005 | 8.153 | 8.244 | 8.127 | 8.218 | 1,430,524 | +0.07(+0.80%) |
Jul 21, 2005 | 8.224 | 8.283 | 8.055 | 8.153 | 3,097,170 | -0.10(-1.26%) |
Jul 20, 2005 | 8.250 | 8.270 | 8.094 | 8.257 | 2,498,895 | -0.01(-0.08%) |
Jul 19, 2005 | 8.192 | 8.303 | 8.159 | 8.263 | 3,005,022 | +0.07(+0.88%) |
Jul 18, 2005 | 8.218 | 8.257 | 8.107 | 8.192 | 6,194,495 | -0.03(-0.32%) |
Jul 15, 2005 | 8.257 | 8.283 | 8.153 | 8.218 | 1,654,379 | -0.03(-0.40%) |
Jul 14, 2005 | 8.087 | 8.283 | 8.087 | 8.250 | 4,904,876 | +0.16(+2.02%) |
Jul 13, 2005 | 8.048 | 8.113 | 7.996 | 8.087 | 1,679,525 | +0.03(+0.32%) |
Jul 12, 2005 | 8.003 | 8.127 | 7.944 | 8.061 | 1,844,043 | +0.05(+0.57%) |
Jul 11, 2005 | 8.022 | 8.022 | 7.931 | 8.016 | 1,371,341 | +0.01(+0.16%) |
Jul 08, 2005 | 7.859 | 8.022 | 7.800 | 8.003 | 2,888,495 | +0.14(+1.83%) |
Jul 07, 2005 | 7.879 | 7.892 | 7.787 | 7.859 | 1,809,238 | -0.03(-0.33%) |
Jul 06, 2005 | 7.977 | 7.977 | 7.872 | 7.885 | 2,853,077 | -0.09(-1.14%) |
Jul 05, 2005 | 7.924 | 8.009 | 7.879 | 7.977 | 2,657,433 | -0.01(-0.16%) |
Jul 01, 2005 | 7.918 | 7.990 | 7.859 | 7.990 | 1,754,501 | +0.04(+0.49%) |
Jun 30, 2005 | 7.957 | 7.990 | 7.892 | 7.950 | 3,078,005 | +0.01(+0.16%) |
Jun 29, 2005 | 8.009 | 8.022 | 7.898 | 7.937 | 4,922,508 | -0.07(-0.90%) |
Jun 28, 2005 | 8.342 | 8.342 | 7.866 | 8.009 | 11,979,304 | -0.33(-3.99%) |
Jun 27, 2005 | 8.466 | 8.479 | 8.316 | 8.342 | 2,441,398 | -0.18(-2.07%) |
Jun 24, 2005 | 8.609 | 8.609 | 8.453 | 8.518 | 1,678,911 | -0.09(-1.06%) |
Jun 23, 2005 | 8.544 | 8.655 | 8.524 | 8.609 | 2,690,858 | +0.06(+0.69%) |
Jun 22, 2005 | 8.583 | 8.642 | 8.440 | 8.550 | 2,666,020 | +0.01(+0.08%) |
Jun 21, 2005 | 8.511 | 8.740 | 8.492 | 8.544 | 5,438,141 | +0.07(+0.85%) |
Jun 20, 2005 | 8.153 | 8.563 | 7.993 | 8.472 | 7,691,256 | +0.54(+6.83%) |
Jun 17, 2005 | 8.048 | 8.048 | 7.879 | 7.931 | 2,440,478 | +0.01(+0.16%) |
Jun 16, 2005 | 7.872 | 7.957 | 7.813 | 7.918 | 4,410,555 | +0.02(+0.25%) |
Jun 15, 2005 | 8.009 | 8.055 | 7.813 | 7.898 | 8,813,597 | -0.08(-1.06%) |
Jun 14, 2005 | 8.094 | 8.100 | 7.970 | 7.983 | 8,401,766 | -0.15(-1.84%) |
Jun 13, 2005 | 8.166 | 8.218 | 8.081 | 8.133 | 2,094,730 | -0.10(-1.19%) |
Jun 10, 2005 | 8.087 | 8.237 | 8.029 | 8.231 | 3,937,700 | +0.14(+1.77%) |
Jun 09, 2005 | 8.048 | 8.094 | 7.990 | 8.087 | 1,963,330 | +0.01(+0.16%) |
Jun 08, 2005 | 8.146 | 8.166 | 8.048 | 8.074 | 2,470,070 | -0.07(-0.88%) |
Jun 07, 2005 | 8.042 | 8.166 | 8.022 | 8.146 | 4,342,632 | +0.06(+0.73%) |
Jun 06, 2005 | 8.192 | 8.231 | 8.029 | 8.087 | 1,535,399 | -0.13(-1.59%) |
Jun 03, 2005 | 8.185 | 8.218 | 8.107 | 8.218 | 3,316,426 | +0.01(+0.08%) |
Jun 02, 2005 | 8.120 | 8.244 | 8.081 | 8.211 | 3,419,307 | +0.08(+0.96%) |
Jun 01, 2005 | 8.016 | 8.166 | 7.990 | 8.133 | 1,424,085 | +0.08(+1.05%) |
May 31, 2005 | 8.068 | 8.087 | 7.996 | 8.048 | 3,958,245 | -0.03(-0.32%) |
May 27, 2005 | 8.003 | 8.133 | 7.977 | 8.074 | 2,150,540 | +0.04(+0.49%) |
May 26, 2005 | 8.068 | 8.153 | 8.009 | 8.035 | 2,062,838 | -0.03(-0.32%) |
May 25, 2005 | 8.094 | 8.127 | 7.990 | 8.061 | 4,111,724 | -0.03(-0.32%) |
May 24, 2005 | 8.055 | 8.095 | 7.990 | 8.087 | 4,692,367 | -0.03(-0.40%) |
May 23, 2005 | 8.146 | 8.185 | 8.048 | 8.120 | 4,499,944 | -0.02(-0.24%) |
May 20, 2005 | 8.133 | 8.185 | 8.061 | 8.140 | 4,760,903 | +0.05(+0.56%) |
May 19, 2005 | 8.100 | 8.113 | 7.977 | 8.094 | 3,582,598 | +0.02(+0.24%) |
May 18, 2005 | 7.983 | 8.107 | 7.950 | 8.074 | 5,534,429 | +0.09(+1.14%) |
May 17, 2005 | 7.977 | 8.016 | 7.905 | 7.983 | 3,597,317 | +0.01(+0.08%) |
May 16, 2005 | 8.081 | 8.087 | 7.931 | 7.977 | 6,353,340 | -0.12(-1.45%) |
May 13, 2005 | 8.166 | 8.166 | 7.977 | 8.094 | 5,580,427 | -0.07(-0.88%) |
May 12, 2005 | 8.146 | 8.309 | 8.140 | 8.166 | 4,213,992 | +0.04(+0.48%) |
May 11, 2005 | 8.231 | 8.237 | 7.918 | 8.127 | 11,218,658 | -0.10(-1.27%) |
May 10, 2005 | 8.413 | 8.413 | 8.218 | 8.231 | 2,736,549 | -0.18(-2.17%) |
May 09, 2005 | 8.394 | 8.440 | 8.342 | 8.413 | 3,284,687 | +0.03(+0.31%) |
May 06, 2005 | 8.335 | 8.433 | 8.335 | 8.387 | 1,011,180 | +0.08(+1.02%) |
May 05, 2005 | 8.374 | 8.420 | 8.277 | 8.303 | 1,493,848 | -0.07(-0.86%) |
May 04, 2005 | 8.263 | 8.381 | 8.231 | 8.374 | 2,416,253 | +0.15(+1.82%) |
May 03, 2005 | 8.283 | 8.290 | 8.153 | 8.224 | 5,236,978 | -0.06(-0.71%) |
May 02, 2005 | 8.387 | 8.466 | 8.237 | 8.283 | 3,617,710 | -0.10(-1.24%) |
Apr 29, 2005 | 8.420 | 8.472 | 8.224 | 8.387 | 5,958,680 | -0.03(-0.39%) |
Apr 28, 2005 | 8.466 | 8.505 | 8.381 | 8.420 | 1,641,193 | -0.08(-1.00%) |
Apr 27, 2005 | 8.531 | 8.537 | 8.466 | 8.505 | 3,217,837 | -0.03(-0.31%) |
Apr 26, 2005 | 8.550 | 8.557 | 8.466 | 8.531 | 3,603,297 | -0.01(-0.15%) |
Apr 25, 2005 | 8.537 | 8.590 | 8.505 | 8.544 | 1,816,444 | +0.02(+0.23%) |
Apr 22, 2005 | 8.583 | 8.583 | 8.492 | 8.524 | 1,975,596 | -0.06(-0.68%) |
Apr 21, 2005 | 8.466 | 8.596 | 8.459 | 8.583 | 3,489,070 | +0.17(+2.02%) |
Apr 20, 2005 | 8.479 | 8.511 | 8.381 | 8.413 | 4,431,714 | -0.08(-0.92%) |
Apr 19, 2005 | 8.446 | 8.518 | 8.413 | 8.492 | 2,779,327 | +0.08(+0.93%) |
Apr 18, 2005 | 8.413 | 8.472 | 8.355 | 8.413 | 3,462,391 | -0.07(-0.77%) |
Apr 15, 2005 | 8.492 | 8.498 | 8.368 | 8.479 | 3,809,213 | -0.06(-0.69%) |
Apr 14, 2005 | 8.590 | 8.629 | 8.531 | 8.537 | 3,181,039 | -0.08(-0.98%) |
Apr 13, 2005 | 8.661 | 8.707 | 8.563 | 8.622 | 2,696,531 | -0.04(-0.45%) |
Apr 12, 2005 | 8.629 | 8.687 | 8.479 | 8.661 | 4,114,177 | +0.03(+0.38%) |
Apr 11, 2005 | 8.557 | 8.661 | 8.544 | 8.629 | 4,694,820 | +0.07(+0.84%) |
Apr 08, 2005 | 8.479 | 8.557 | 8.453 | 8.557 | 5,568,621 | +0.11(+1.31%) |
Apr 07, 2005 | 8.466 | 8.518 | 8.355 | 8.446 | 5,885,544 | -0.07(-0.77%) |
Apr 06, 2005 | 8.479 | 8.609 | 8.446 | 8.511 | 8,958,643 | +0.22(+2.59%) |
Apr 05, 2005 | 8.107 | 8.451 | 8.087 | 8.296 | 9,084,370 | +0.30(+3.75%) |
Apr 04, 2005 | 7.944 | 8.055 | 7.892 | 7.996 | 7,292,150 | +0.05(+0.66%) |
Apr 01, 2005 | 8.016 | 8.087 | 7.898 | 7.944 | 2,789,293 | -0.07(-0.81%) |
Mar 31, 2005 | 7.990 | 8.035 | 7.911 | 8.009 | 4,373,910 | +0.08(+0.99%) |
Mar 30, 2005 | 7.827 | 8.003 | 7.794 | 7.931 | 10,957,391 | +0.08(+1.00%) |
Mar 29, 2005 | 7.872 | 7.918 | 7.820 | 7.853 | 4,636,250 | -0.01(-0.08%) |
Mar 28, 2005 | 7.827 | 7.892 | 7.774 | 7.859 | 3,029,554 | +0.03(+0.33%) |
Mar 24, 2005 | 7.774 | 7.859 | 7.716 | 7.833 | 4,327,913 | +0.04(+0.50%) |
Mar 23, 2005 | 7.618 | 7.833 | 7.598 | 7.794 | 6,368,825 | +0.12(+1.62%) |
Mar 22, 2005 | 7.650 | 7.781 | 7.631 | 7.670 | 5,668,742 | +0.02(+0.26%) |
Mar 21, 2005 | 7.631 | 7.696 | 7.611 | 7.650 | 3,970,511 | -0.02(-0.26%) |
Mar 18, 2005 | 7.566 | 7.690 | 7.546 | 7.670 | 10,366,782 | +0.01(+0.09%) |
Mar 17, 2005 | 7.520 | 7.670 | 7.376 | 7.663 | 5,473,559 | +0.16(+2.17%) |
Mar 16, 2005 | 7.618 | 7.657 | 7.474 | 7.500 | 7,956,969 | -0.11(-1.46%) |
Mar 15, 2005 | 7.820 | 7.820 | 7.579 | 7.611 | 7,354,554 | -0.16(-2.10%) |
Mar 14, 2005 | 7.924 | 7.990 | 7.683 | 7.774 | 17,096,230 | -0.38(-4.72%) |
Mar 11, 2005 | 7.827 | 8.218 | 7.813 | 8.159 | 17,351,516 | +0.10(+1.30%) |
Mar 10, 2005 | 8.192 | 8.244 | 7.983 | 8.055 | 12,616,831 | -0.12(-1.52%) |
Mar 09, 2005 | 8.368 | 8.407 | 7.859 | 8.179 | 11,915,521 | -0.19(-2.26%) |
Mar 08, 2005 | 8.531 | 8.531 | 8.342 | 8.368 | 9,226,962 | -0.18(-2.06%) |
Mar 07, 2005 | 8.577 | 8.590 | 8.537 | 8.544 | 3,784,834 | -0.02(-0.23%) |
Mar 04, 2005 | 8.590 | 8.609 | 8.557 | 8.563 | 2,728,116 | -0.02(-0.23%) |
Mar 03, 2005 | 8.616 | 8.635 | 8.563 | 8.583 | 7,614,133 | -0.03(-0.38%) |
Mar 02, 2005 | 8.596 | 8.674 | 8.577 | 8.616 | 6,122,585 | +0.01(+0.08%) |
Mar 01, 2005 | 8.570 | 8.642 | 8.563 | 8.609 | 4,219,358 | +0.04(+0.46%) |
Feb 28, 2005 | 8.557 | 8.616 | 8.550 | 8.570 | 3,246,816 | -0.04(-0.45%) |
Feb 25, 2005 | 8.609 | 8.642 | 8.557 | 8.609 | 2,423,306 | +0.00(+0.00%) |
Feb 24, 2005 | 8.590 | 8.635 | 8.550 | 8.609 | 4,060,206 | +0.00(+0.00%) |
Feb 23, 2005 | 8.590 | 8.642 | 8.577 | 8.609 | 5,008,523 | +0.01(+0.15%) |
Feb 22, 2005 | 8.557 | 8.648 | 8.539 | 8.596 | 2,928,666 | +0.01(+0.08%) |
Feb 18, 2005 | 8.590 | 8.674 | 8.570 | 8.590 | 4,554,067 | +0.01(+0.08%) |
Feb 17, 2005 | 8.609 | 8.668 | 8.550 | 8.583 | 8,897,620 | -0.13(-1.50%) |
Feb 16, 2005 | 8.740 | 8.753 | 8.681 | 8.713 | 3,156,967 | -0.05(-0.60%) |
Feb 15, 2005 | 8.890 | 8.890 | 8.707 | 8.766 | 7,930,597 | -0.12(-1.32%) |
Feb 14, 2005 | 8.896 | 8.955 | 8.844 | 8.883 | 3,421,300 | -0.04(-0.44%) |
Feb 11, 2005 | 8.903 | 8.955 | 8.740 | 8.922 | 3,145,468 | +0.05(+0.59%) |
Feb 10, 2005 | 8.837 | 8.916 | 8.837 | 8.870 | 5,987,199 | +0.03(+0.30%) |
Feb 09, 2005 | 8.824 | 8.883 | 8.798 | 8.844 | 3,294,807 | +0.01(+0.07%) |
Feb 08, 2005 | 9.000 | 9.000 | 8.759 | 8.837 | 4,847,839 | +0.00(+0.00%) |
Feb 07, 2005 | 8.785 | 8.916 | 8.782 | 8.837 | 5,506,524 | +0.11(+1.27%) |
Feb 04, 2005 | 8.603 | 8.772 | 8.596 | 8.727 | 5,626,884 | +0.13(+1.52%) |
Feb 03, 2005 | 8.603 | 8.642 | 8.550 | 8.596 | 2,862,123 | -0.01(-0.08%) |
Feb 02, 2005 | 8.557 | 8.616 | 8.524 | 8.603 | 1,796,512 | +0.03(+0.30%) |