Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 9.284 | 9.416 | 9.199 | 9.261 | 11,149,334 | -0.11(-1.16%) |
Jan 30, 2006 | 9.245 | 9.455 | 9.238 | 9.370 | 7,604,592 | +0.09(+0.92%) |
Jan 27, 2006 | 9.183 | 9.401 | 9.199 | 9.284 | 9,335,260 | +0.10(+1.14%) |
Jan 26, 2006 | 9.238 | 9.308 | 8.799 | 9.179 | 17,876,878 | -0.05(-0.59%) |
Jan 25, 2006 | 9.583 | 9.611 | 9.129 | 9.234 | 14,825,620 | -0.27(-2.86%) |
Jan 24, 2006 | 9.513 | 9.618 | 9.441 | 9.506 | 10,988,443 | -0.02(-0.20%) |
Jan 23, 2006 | 9.789 | 9.789 | 9.506 | 9.525 | 12,378,796 | -0.19(-2.00%) |
Jan 20, 2006 | 9.886 | 9.937 | 9.680 | 9.719 | 19,690,180 | -0.02(-0.24%) |
Jan 19, 2006 | 9.634 | 9.762 | 9.548 | 9.743 | 9,020,944 | +0.12(+1.29%) |
Jan 18, 2006 | 9.712 | 9.770 | 9.548 | 9.618 | 14,925,501 | -0.14(-1.43%) |
Jan 17, 2006 | 9.704 | 9.824 | 9.634 | 9.758 | 14,249,246 | +0.20(+2.11%) |
Jan 13, 2006 | 9.517 | 9.591 | 9.478 | 9.556 | 8,651,024 | +0.05(+0.57%) |
Jan 12, 2006 | 9.478 | 9.607 | 9.405 | 9.502 | 14,867,066 | +0.04(+0.45%) |
Jan 11, 2006 | 9.482 | 9.506 | 9.319 | 9.459 | 8,974,865 | -0.05(-0.57%) |
Jan 10, 2006 | 9.343 | 9.525 | 9.339 | 9.513 | 7,792,769 | +0.08(+0.86%) |
Jan 09, 2006 | 9.276 | 9.436 | 9.231 | 9.432 | 10,849,434 | +0.15(+1.63%) |
Jan 06, 2006 | 9.284 | 9.358 | 9.245 | 9.280 | 7,065,286 | +0.03(+0.38%) |
Jan 05, 2006 | 9.343 | 9.354 | 9.125 | 9.245 | 10,703,731 | -0.10(-1.04%) |
Jan 04, 2006 | 9.269 | 9.393 | 9.164 | 9.343 | 10,226,723 | +0.06(+0.63%) |
Jan 03, 2006 | 9.051 | 9.319 | 9.032 | 9.284 | 12,442,380 | +0.28(+3.15%) |
Dec 30, 2005 | 8.900 | 9.055 | 8.838 | 9.001 | 6,341,407 | +0.06(+0.65%) |
Dec 29, 2005 | 9.032 | 9.144 | 8.915 | 8.942 | 6,347,328 | -0.09(-0.99%) |
Dec 28, 2005 | 9.063 | 9.082 | 8.900 | 9.032 | 7,945,937 | +0.04(+0.43%) |
Dec 27, 2005 | 9.222 | 9.226 | 8.892 | 8.993 | 9,608,903 | -0.26(-2.85%) |
Dec 23, 2005 | 9.230 | 9.268 | 9.024 | 9.257 | 6,893,841 | +0.00(+0.04%) |
Dec 22, 2005 | 9.377 | 9.420 | 9.226 | 9.253 | 10,404,861 | -0.04(-0.42%) |
Dec 21, 2005 | 9.265 | 9.370 | 9.164 | 9.292 | 12,357,430 | -0.03(-0.29%) |
Dec 20, 2005 | 9.164 | 9.381 | 9.160 | 9.319 | 12,363,350 | +0.12(+1.27%) |
Dec 19, 2005 | 9.207 | 9.296 | 9.187 | 9.203 | 11,806,025 | -0.02(-0.21%) |
Dec 16, 2005 | 9.510 | 9.510 | 9.207 | 9.222 | 14,116,929 | -0.22(-2.34%) |
Dec 15, 2005 | 9.568 | 9.626 | 9.327 | 9.444 | 9,355,339 | -0.12(-1.26%) |
Dec 14, 2005 | 9.300 | 9.603 | 9.296 | 9.564 | 18,524,818 | +0.33(+3.53%) |
Dec 13, 2005 | 9.269 | 9.335 | 9.203 | 9.238 | 15,885,697 | +0.05(+0.55%) |
Dec 12, 2005 | 9.323 | 9.323 | 9.071 | 9.187 | 22,443,856 | +0.35(+4.00%) |
Dec 09, 2005 | 9.001 | 9.024 | 8.818 | 8.834 | 8,284,966 | -0.18(-1.98%) |
Dec 08, 2005 | 8.935 | 9.133 | 8.931 | 9.012 | 14,593,938 | +0.13(+1.49%) |
Dec 07, 2005 | 8.931 | 9.090 | 8.775 | 8.880 | 7,631,621 | -0.05(-0.57%) |
Dec 06, 2005 | 8.702 | 9.102 | 8.632 | 8.931 | 16,374,289 | +0.31(+3.65%) |
Dec 05, 2005 | 8.674 | 8.733 | 8.573 | 8.616 | 11,696,362 | +0.02(+0.23%) |
Dec 02, 2005 | 8.569 | 8.663 | 8.488 | 8.597 | 7,039,029 | -0.01(-0.09%) |
Dec 01, 2005 | 8.352 | 8.624 | 8.434 | 8.604 | 10,460,207 | +0.25(+3.02%) |
Nov 30, 2005 | 8.459 | 8.511 | 8.294 | 8.352 | 18,711,194 | -0.10(-1.15%) |
Nov 29, 2005 | 8.375 | 8.523 | 8.387 | 8.449 | 10,224,406 | +0.08(+0.93%) |
Nov 28, 2005 | 8.585 | 8.608 | 8.333 | 8.371 | 10,070,981 | -0.31(-3.58%) |
Nov 25, 2005 | 8.604 | 8.682 | 8.542 | 8.682 | 5,109,371 | +0.15(+1.73%) |
Nov 23, 2005 | 8.686 | 8.740 | 8.488 | 8.535 | 8,746,014 | -0.22(-2.49%) |
Nov 22, 2005 | 8.663 | 8.760 | 8.620 | 8.752 | 8,174,788 | +0.19(+2.27%) |
Nov 21, 2005 | 8.422 | 8.573 | 8.391 | 8.558 | 10,069,694 | +0.11(+1.29%) |
Nov 18, 2005 | 8.449 | 8.542 | 8.301 | 8.449 | 33,036,122 | +0.00(+0.00%) |
Nov 17, 2005 | 8.507 | 8.527 | 8.313 | 8.449 | 16,559,635 | +0.32(+3.92%) |
Nov 16, 2005 | 7.936 | 8.212 | 7.944 | 8.131 | 11,318,720 | +0.19(+2.45%) |
Nov 15, 2005 | 7.936 | 8.142 | 7.890 | 7.936 | 8,784,885 | -0.00(-0.05%) |
Nov 14, 2005 | 7.963 | 8.418 | 7.769 | 7.940 | 12,761,844 | +0.09(+1.09%) |
Nov 11, 2005 | 7.672 | 7.897 | 7.591 | 7.855 | 12,776,003 | +0.10(+1.25%) |
Nov 10, 2005 | 7.847 | 7.897 | 7.657 | 7.758 | 17,187,752 | -0.22(-2.78%) |
Nov 09, 2005 | 7.971 | 8.099 | 7.769 | 7.979 | 13,405,407 | +0.01(+0.10%) |
Nov 08, 2005 | 8.022 | 8.177 | 7.913 | 7.971 | 12,131,925 | -0.13(-1.63%) |
Nov 07, 2005 | 8.488 | 8.488 | 7.932 | 8.103 | 14,574,889 | -0.39(-4.62%) |
Nov 04, 2005 | 8.678 | 8.698 | 8.360 | 8.496 | 9,972,130 | -0.24(-2.76%) |
Nov 03, 2005 | 8.313 | 8.756 | 8.313 | 8.737 | 12,617,171 | +0.38(+4.51%) |
Nov 02, 2005 | 8.507 | 8.639 | 8.329 | 8.360 | 14,576,433 | -0.21(-2.49%) |
Nov 01, 2005 | 8.663 | 8.791 | 8.488 | 8.573 | 8,849,499 | -0.09(-1.03%) |
Oct 31, 2005 | 8.624 | 8.803 | 8.507 | 8.663 | 7,839,106 | +0.07(+0.86%) |
Oct 28, 2005 | 8.488 | 8.682 | 8.220 | 8.589 | 10,860,246 | +0.22(+2.60%) |
Oct 27, 2005 | 8.760 | 8.830 | 8.371 | 8.371 | 8,270,035 | -0.37(-4.26%) |
Oct 26, 2005 | 8.865 | 9.125 | 8.737 | 8.744 | 13,332,041 | -0.09(-1.06%) |
Oct 25, 2005 | 8.810 | 8.977 | 8.628 | 8.838 | 11,369,432 | +0.03(+0.31%) |
Oct 24, 2005 | 8.375 | 8.853 | 8.243 | 8.810 | 12,135,787 | +0.44(+5.19%) |
Oct 21, 2005 | 8.294 | 8.503 | 8.092 | 8.375 | 18,936,182 | +0.08(+0.98%) |
Oct 20, 2005 | 8.542 | 8.577 | 8.076 | 8.294 | 15,000,155 | -0.25(-2.95%) |
Oct 19, 2005 | 8.274 | 8.566 | 8.041 | 8.546 | 15,610,509 | +0.19(+2.33%) |
Oct 18, 2005 | 8.663 | 8.713 | 8.352 | 8.352 | 7,943,620 | -0.35(-4.02%) |
Oct 17, 2005 | 8.589 | 8.818 | 8.589 | 8.702 | 5,877,270 | +0.16(+1.82%) |
Oct 14, 2005 | 8.294 | 8.558 | 8.127 | 8.546 | 10,429,831 | +0.27(+3.29%) |
Oct 13, 2005 | 8.527 | 8.546 | 7.991 | 8.274 | 15,902,687 | -0.32(-3.71%) |
Oct 12, 2005 | 8.803 | 9.032 | 8.520 | 8.593 | 10,505,257 | -0.16(-1.82%) |
Oct 11, 2005 | 8.713 | 8.818 | 8.647 | 8.752 | 8,415,738 | +0.12(+1.44%) |
Oct 10, 2005 | 8.973 | 9.001 | 8.546 | 8.628 | 9,344,270 | -0.29(-3.22%) |
Oct 07, 2005 | 8.760 | 8.919 | 8.604 | 8.915 | 7,840,650 | +0.21(+2.46%) |
Oct 06, 2005 | 8.857 | 9.067 | 8.410 | 8.702 | 27,843,346 | -0.31(-3.45%) |
Oct 05, 2005 | 9.451 | 9.556 | 8.962 | 9.012 | 18,859,212 | -0.56(-5.84%) |
Oct 04, 2005 | 9.700 | 9.863 | 9.572 | 9.572 | 14,443,859 | -0.30(-2.99%) |
Oct 03, 2005 | 9.731 | 9.991 | 9.603 | 9.867 | 12,035,133 | +0.14(+1.40%) |
Sep 30, 2005 | 9.762 | 9.836 | 9.642 | 9.731 | 8,626,827 | +0.02(+0.16%) |
Sep 29, 2005 | 9.634 | 9.797 | 9.517 | 9.715 | 10,901,434 | +0.08(+0.85%) |
Sep 28, 2005 | 9.370 | 9.642 | 9.343 | 9.634 | 14,677,344 | +0.34(+3.64%) |
Sep 27, 2005 | 9.199 | 9.327 | 9.078 | 9.296 | 7,789,680 | +0.16(+1.74%) |
Sep 26, 2005 | 9.020 | 9.203 | 8.919 | 9.137 | 7,681,819 | +0.11(+1.25%) |
Sep 23, 2005 | 9.024 | 9.117 | 8.958 | 9.024 | 5,459,469 | -0.12(-1.36%) |
Sep 22, 2005 | 9.420 | 9.506 | 8.904 | 9.148 | 10,523,019 | -0.17(-1.79%) |
Sep 21, 2005 | 9.207 | 9.323 | 9.207 | 9.315 | 9,899,536 | +0.20(+2.17%) |
Sep 20, 2005 | 9.296 | 9.409 | 9.094 | 9.117 | 10,229,297 | -0.21(-2.25%) |
Sep 19, 2005 | 9.327 | 9.517 | 9.195 | 9.327 | 12,481,508 | +0.16(+1.78%) |
Sep 16, 2005 | 9.024 | 9.245 | 8.950 | 9.164 | 13,271,031 | +0.23(+2.61%) |
Sep 15, 2005 | 9.059 | 9.113 | 8.799 | 8.931 | 5,251,727 | -0.09(-0.99%) |
Sep 14, 2005 | 8.935 | 9.043 | 8.857 | 9.020 | 6,982,910 | +0.13(+1.44%) |
Sep 13, 2005 | 9.242 | 9.242 | 8.834 | 8.892 | 8,515,104 | +0.02(+0.22%) |
Sep 12, 2005 | 9.125 | 9.125 | 8.834 | 8.872 | 10,895,770 | -0.25(-2.77%) |
Sep 09, 2005 | 8.872 | 9.214 | 8.872 | 9.125 | 16,229,359 | +0.31(+3.53%) |
Sep 08, 2005 | 8.643 | 8.849 | 8.643 | 8.814 | 11,414,739 | +0.14(+1.57%) |
Sep 07, 2005 | 8.709 | 8.787 | 8.616 | 8.678 | 9,793,477 | -0.03(-0.36%) |
Sep 06, 2005 | 8.632 | 8.768 | 8.558 | 8.709 | 6,505,902 | +0.08(+0.95%) |
Sep 02, 2005 | 8.993 | 8.997 | 8.620 | 8.628 | 9,545,834 | -0.37(-4.06%) |
Sep 01, 2005 | 8.993 | 9.032 | 8.717 | 8.993 | 11,656,461 | +0.28(+3.16%) |
Aug 31, 2005 | 8.426 | 8.737 | 8.344 | 8.717 | 10,822,147 | +0.29(+3.46%) |
Aug 30, 2005 | 8.200 | 8.461 | 8.138 | 8.426 | 9,983,971 | +0.23(+2.75%) |
Aug 29, 2005 | 8.158 | 8.255 | 8.067 | 8.200 | 6,057,210 | +0.05(+0.57%) |
Aug 26, 2005 | 8.290 | 8.344 | 8.154 | 8.154 | 5,995,943 | -0.14(-1.64%) |
Aug 25, 2005 | 8.375 | 8.375 | 8.224 | 8.290 | 3,423,752 | -0.07(-0.79%) |
Aug 24, 2005 | 8.274 | 8.441 | 8.239 | 8.356 | 10,537,692 | +0.05(+0.66%) |
Aug 23, 2005 | 8.247 | 8.352 | 8.154 | 8.301 | 10,164,426 | +0.07(+0.80%) |
Aug 22, 2005 | 8.309 | 8.410 | 8.134 | 8.235 | 12,011,450 | +0.01(+0.09%) |
Aug 19, 2005 | 8.088 | 8.282 | 8.088 | 8.228 | 7,978,888 | +0.17(+2.17%) |
Aug 18, 2005 | 8.006 | 8.068 | 7.940 | 8.053 | 10,935,929 | +0.00(+0.00%) |
Aug 17, 2005 | 8.274 | 8.367 | 8.006 | 8.053 | 10,588,662 | -0.26(-3.18%) |
Aug 16, 2005 | 8.434 | 8.511 | 8.286 | 8.317 | 9,238,468 | -0.16(-1.92%) |
Aug 15, 2005 | 8.507 | 8.507 | 8.313 | 8.480 | 10,258,129 | -0.04(-0.46%) |
Aug 12, 2005 | 8.624 | 8.670 | 8.488 | 8.519 | 9,626,408 | -0.10(-1.22%) |
Aug 11, 2005 | 8.507 | 8.702 | 8.500 | 8.624 | 13,520,218 | +0.19(+2.26%) |
Aug 10, 2005 | 8.352 | 8.492 | 8.301 | 8.434 | 10,320,683 | +0.09(+1.12%) |
Aug 09, 2005 | 8.465 | 8.531 | 8.197 | 8.340 | 9,197,023 | -0.10(-1.24%) |
Aug 08, 2005 | 8.515 | 8.573 | 8.426 | 8.445 | 10,006,367 | -0.05(-0.64%) |
Aug 05, 2005 | 8.636 | 8.651 | 8.457 | 8.500 | 10,578,880 | -0.13(-1.53%) |
Aug 04, 2005 | 8.352 | 8.702 | 8.352 | 8.632 | 13,909,702 | +0.19(+2.25%) |
Aug 03, 2005 | 8.558 | 8.558 | 8.321 | 8.441 | 7,346,652 | -0.12(-1.36%) |
Aug 02, 2005 | 8.426 | 8.593 | 8.414 | 8.558 | 12,880,002 | +0.14(+1.71%) |
Aug 01, 2005 | 8.251 | 8.488 | 8.239 | 8.414 | 5,900,953 | +0.16(+1.98%) |
Jul 29, 2005 | 8.348 | 8.352 | 8.243 | 8.251 | 4,867,649 | -0.10(-1.16%) |
Jul 28, 2005 | 8.255 | 8.402 | 8.216 | 8.348 | 9,387,775 | +0.14(+1.75%) |
Jul 27, 2005 | 8.138 | 8.212 | 8.061 | 8.204 | 6,014,220 | +0.10(+1.20%) |
Jul 26, 2005 | 8.138 | 8.158 | 7.998 | 8.107 | 4,968,817 | +0.02(+0.19%) |
Jul 25, 2005 | 8.033 | 8.208 | 7.952 | 8.092 | 8,276,471 | +0.01(+0.14%) |
Jul 22, 2005 | 7.824 | 8.080 | 7.789 | 8.080 | 10,724,325 | +0.26(+3.28%) |
Jul 21, 2005 | 8.053 | 8.115 | 7.793 | 7.824 | 19,639,982 | -0.18(-2.28%) |
Jul 20, 2005 | 7.944 | 8.041 | 7.855 | 8.006 | 5,197,410 | +0.07(+0.83%) |
Jul 19, 2005 | 7.804 | 7.956 | 7.715 | 7.940 | 6,260,061 | +0.24(+3.13%) |
Jul 18, 2005 | 7.781 | 7.804 | 7.680 | 7.699 | 5,852,557 | -0.00(-0.05%) |
Jul 15, 2005 | 7.723 | 7.808 | 7.676 | 7.703 | 6,585,189 | +0.00(+0.05%) |
Jul 14, 2005 | 7.905 | 7.917 | 7.633 | 7.699 | 9,469,636 | -0.15(-1.93%) |
Jul 13, 2005 | 7.874 | 7.960 | 7.820 | 7.851 | 3,662,900 | -0.05(-0.69%) |
Jul 12, 2005 | 7.793 | 7.975 | 7.773 | 7.905 | 8,666,727 | +0.13(+1.65%) |
Jul 11, 2005 | 7.680 | 7.831 | 7.641 | 7.777 | 8,380,213 | +0.05(+0.60%) |
Jul 08, 2005 | 7.730 | 7.769 | 7.641 | 7.730 | 9,420,725 | -0.02(-0.25%) |
Jul 07, 2005 | 7.420 | 7.750 | 7.346 | 7.750 | 11,508,699 | +0.27(+3.64%) |
Jul 06, 2005 | 7.688 | 7.711 | 7.474 | 7.478 | 7,346,137 | -0.18(-2.33%) |
Jul 05, 2005 | 7.470 | 7.680 | 7.451 | 7.657 | 12,899,824 | +0.21(+2.87%) |
Jul 01, 2005 | 7.377 | 7.493 | 7.361 | 7.443 | 7,380,117 | +0.06(+0.84%) |
Jun 30, 2005 | 7.311 | 7.435 | 7.299 | 7.381 | 8,468,768 | +0.12(+1.71%) |
Jun 29, 2005 | 7.167 | 7.295 | 7.121 | 7.256 | 7,635,740 | +0.07(+0.97%) |
Jun 28, 2005 | 7.311 | 7.342 | 7.097 | 7.187 | 8,003,343 | -0.07(-1.02%) |
Jun 27, 2005 | 7.284 | 7.354 | 7.229 | 7.260 | 5,872,121 | -0.03(-0.43%) |
Jun 24, 2005 | 7.396 | 7.400 | 7.225 | 7.291 | 5,535,409 | -0.09(-1.16%) |
Jun 23, 2005 | 7.323 | 7.412 | 7.299 | 7.377 | 9,327,795 | +0.04(+0.58%) |
Jun 22, 2005 | 7.307 | 7.357 | 7.241 | 7.334 | 7,547,186 | +0.05(+0.64%) |
Jun 21, 2005 | 7.439 | 7.470 | 7.288 | 7.288 | 8,240,431 | -0.17(-2.29%) |
Jun 20, 2005 | 7.416 | 7.532 | 7.392 | 7.458 | 6,080,893 | -0.00(-0.05%) |
Jun 17, 2005 | 7.528 | 7.536 | 7.412 | 7.462 | 7,675,898 | +0.04(+0.52%) |
Jun 16, 2005 | 7.365 | 7.458 | 7.311 | 7.424 | 5,788,716 | +0.07(+0.95%) |
Jun 15, 2005 | 7.381 | 7.404 | 7.268 | 7.354 | 5,353,153 | -0.01(-0.11%) |
Jun 14, 2005 | 7.350 | 7.396 | 7.330 | 7.361 | 4,037,968 | +0.00(+0.00%) |
Jun 13, 2005 | 7.299 | 7.385 | 7.256 | 7.361 | 4,783,728 | +0.08(+1.07%) |
Jun 10, 2005 | 7.330 | 7.357 | 7.268 | 7.284 | 4,190,621 | -0.07(-0.95%) |
Jun 09, 2005 | 7.187 | 7.381 | 7.148 | 7.354 | 7,630,849 | +0.13(+1.83%) |
Jun 08, 2005 | 7.241 | 7.377 | 7.183 | 7.222 | 9,531,933 | -0.03(-0.43%) |
Jun 07, 2005 | 7.299 | 7.361 | 7.225 | 7.253 | 6,132,635 | -0.06(-0.85%) |
Jun 06, 2005 | 7.291 | 7.373 | 7.256 | 7.315 | 5,541,588 | +0.01(+0.16%) |
Jun 03, 2005 | 7.256 | 7.342 | 7.225 | 7.303 | 4,201,948 | +0.06(+0.80%) |
Jun 02, 2005 | 7.264 | 7.326 | 7.179 | 7.245 | 4,402,739 | -0.02(-0.27%) |
Jun 01, 2005 | 7.155 | 7.334 | 7.140 | 7.264 | 9,413,002 | +0.11(+1.58%) |
May 31, 2005 | 7.140 | 7.218 | 7.008 | 7.152 | 5,653,053 | +0.01(+0.16%) |
May 27, 2005 | 7.105 | 7.167 | 7.066 | 7.140 | 4,510,343 | +0.03(+0.44%) |
May 26, 2005 | 7.062 | 7.117 | 7.031 | 7.109 | 8,065,897 | +0.09(+1.33%) |
May 25, 2005 | 6.946 | 7.051 | 6.880 | 7.016 | 13,015,665 | +0.03(+0.44%) |
May 24, 2005 | 6.880 | 6.985 | 6.856 | 6.985 | 7,648,354 | +0.12(+1.70%) |
May 23, 2005 | 7.070 | 7.070 | 6.837 | 6.868 | 15,369,559 | +0.06(+0.91%) |
May 20, 2005 | 6.814 | 6.895 | 6.732 | 6.806 | 7,585,027 | +0.02(+0.23%) |
May 19, 2005 | 6.643 | 6.837 | 6.619 | 6.790 | 7,583,483 | +0.14(+2.16%) |
May 18, 2005 | 6.604 | 6.682 | 6.588 | 6.647 | 11,277,274 | +0.12(+1.85%) |
May 17, 2005 | 6.313 | 6.542 | 6.254 | 6.526 | 8,411,362 | +0.20(+3.13%) |
May 16, 2005 | 6.328 | 6.340 | 6.068 | 6.328 | 15,153,065 | -0.04(-0.67%) |
May 13, 2005 | 6.581 | 6.619 | 6.274 | 6.371 | 12,292,558 | -0.22(-3.30%) |
May 12, 2005 | 6.981 | 6.981 | 6.448 | 6.588 | 14,514,136 | -0.42(-5.93%) |
May 11, 2005 | 6.922 | 7.012 | 6.701 | 7.004 | 6,284,001 | +0.08(+1.18%) |
May 10, 2005 | 6.907 | 6.957 | 6.872 | 6.922 | 5,277,984 | +0.02(+0.22%) |
May 09, 2005 | 6.884 | 6.992 | 6.845 | 6.907 | 5,164,975 | +0.00(+0.06%) |
May 06, 2005 | 6.957 | 6.977 | 6.887 | 6.903 | 5,500,142 | +0.02(+0.34%) |
May 05, 2005 | 6.798 | 6.942 | 6.728 | 6.880 | 7,613,601 | +0.09(+1.37%) |
May 04, 2005 | 6.604 | 6.786 | 6.573 | 6.786 | 7,539,206 | +0.13(+1.98%) |
May 03, 2005 | 6.740 | 6.798 | 6.612 | 6.654 | 5,739,033 | -0.12(-1.78%) |
May 02, 2005 | 6.662 | 6.794 | 6.612 | 6.775 | 6,809,921 | +0.16(+2.47%) |
Apr 29, 2005 | 6.720 | 6.821 | 6.511 | 6.612 | 12,051,351 | -0.07(-1.05%) |
Apr 28, 2005 | 6.763 | 6.794 | 6.654 | 6.682 | 5,892,715 | -0.13(-1.94%) |
Apr 27, 2005 | 6.957 | 6.957 | 6.705 | 6.814 | 9,342,211 | -0.14(-2.01%) |
Apr 26, 2005 | 7.097 | 7.140 | 6.942 | 6.953 | 5,768,122 | -0.14(-2.03%) |
Apr 25, 2005 | 7.051 | 7.187 | 7.012 | 7.097 | 6,432,536 | +0.10(+1.50%) |
Apr 22, 2005 | 6.992 | 7.144 | 6.911 | 6.992 | 10,044,466 | +0.01(+0.11%) |
Apr 21, 2005 | 6.798 | 6.992 | 6.755 | 6.985 | 8,032,689 | +0.26(+3.81%) |
Apr 20, 2005 | 6.895 | 6.961 | 6.717 | 6.728 | 9,045,657 | -0.14(-2.04%) |
Apr 19, 2005 | 6.674 | 6.911 | 6.670 | 6.868 | 8,443,540 | +0.23(+3.39%) |
Apr 18, 2005 | 6.445 | 6.662 | 6.324 | 6.643 | 11,007,493 | +0.21(+3.32%) |
Apr 15, 2005 | 6.740 | 6.790 | 6.390 | 6.429 | 17,595,514 | -0.31(-4.61%) |
Apr 14, 2005 | 6.946 | 6.969 | 6.662 | 6.740 | 14,088,870 | -0.18(-2.64%) |
Apr 13, 2005 | 7.020 | 7.089 | 6.895 | 6.922 | 8,926,469 | -0.12(-1.66%) |
Apr 12, 2005 | 7.082 | 7.093 | 6.926 | 7.039 | 10,056,822 | -0.09(-1.25%) |
Apr 11, 2005 | 7.086 | 7.182 | 7.004 | 7.128 | 7,375,741 | +0.02(+0.27%) |
Apr 08, 2005 | 7.284 | 7.323 | 7.097 | 7.109 | 4,342,245 | -0.17(-2.35%) |
Apr 07, 2005 | 7.400 | 7.470 | 7.249 | 7.280 | 7,700,354 | -0.10(-1.37%) |
Apr 06, 2005 | 7.357 | 7.412 | 7.229 | 7.381 | 6,165,586 | +0.06(+0.80%) |
Apr 05, 2005 | 7.303 | 7.338 | 7.268 | 7.323 | 7,533,542 | +0.05(+0.64%) |
Apr 04, 2005 | 7.431 | 7.501 | 7.264 | 7.276 | 9,686,903 | -0.13(-1.73%) |
Apr 01, 2005 | 7.354 | 7.420 | 7.260 | 7.404 | 8,148,531 | +0.10(+1.33%) |
Mar 31, 2005 | 7.163 | 7.361 | 7.113 | 7.307 | 10,723,038 | +0.24(+3.35%) |
Mar 30, 2005 | 6.992 | 7.078 | 6.806 | 7.070 | 9,751,774 | +0.10(+1.45%) |
Mar 29, 2005 | 7.144 | 7.233 | 6.946 | 6.969 | 9,888,466 | -0.19(-2.66%) |
Mar 28, 2005 | 7.307 | 7.365 | 7.159 | 7.159 | 8,009,779 | -0.12(-1.71%) |
Mar 24, 2005 | 7.163 | 7.319 | 7.144 | 7.284 | 9,592,428 | +0.17(+2.35%) |
Mar 23, 2005 | 7.105 | 7.206 | 7.047 | 7.117 | 11,225,789 | -0.03(-0.49%) |
Mar 22, 2005 | 7.303 | 7.350 | 7.105 | 7.152 | 8,427,065 | -0.15(-2.07%) |
Mar 21, 2005 | 7.361 | 7.361 | 7.187 | 7.303 | 8,016,986 | -0.03(-0.42%) |
Mar 18, 2005 | 7.323 | 7.392 | 7.225 | 7.334 | 11,912,857 | +0.01(+0.16%) |
Mar 17, 2005 | 7.163 | 7.354 | 7.163 | 7.323 | 9,980,367 | +0.23(+3.23%) |
Mar 16, 2005 | 7.167 | 7.229 | 7.082 | 7.093 | 6,378,219 | -0.07(-1.03%) |
Mar 15, 2005 | 7.303 | 7.342 | 7.159 | 7.167 | 11,320,522 | -0.06(-0.81%) |
Mar 14, 2005 | 7.089 | 7.237 | 7.027 | 7.225 | 14,142,672 | +0.28(+3.97%) |
Mar 11, 2005 | 6.872 | 7.027 | 6.872 | 6.950 | 9,601,952 | +0.04(+0.56%) |
Mar 10, 2005 | 7.210 | 7.218 | 6.852 | 6.911 | 13,892,197 | -0.31(-4.30%) |
Mar 09, 2005 | 7.315 | 7.377 | 7.214 | 7.222 | 13,045,784 | -0.11(-1.54%) |
Mar 08, 2005 | 7.470 | 7.497 | 7.315 | 7.334 | 8,025,996 | -0.14(-1.82%) |
Mar 07, 2005 | 7.536 | 7.567 | 7.357 | 7.470 | 8,268,233 | +0.02(+0.26%) |
Mar 04, 2005 | 7.435 | 7.486 | 7.385 | 7.451 | 8,831,479 | +0.05(+0.68%) |
Mar 03, 2005 | 7.330 | 7.408 | 7.280 | 7.400 | 11,476,521 | +0.11(+1.55%) |
Mar 02, 2005 | 7.093 | 7.288 | 6.988 | 7.288 | 9,740,704 | +0.19(+2.63%) |
Mar 01, 2005 | 7.303 | 7.357 | 6.934 | 7.101 | 15,382,946 | -0.21(-2.92%) |
Feb 28, 2005 | 7.493 | 7.528 | 7.105 | 7.315 | 14,655,205 | -0.18(-2.38%) |
Feb 25, 2005 | 7.381 | 7.505 | 7.369 | 7.493 | 7,716,571 | +0.11(+1.53%) |
Feb 24, 2005 | 7.326 | 7.392 | 7.206 | 7.381 | 8,568,134 | +0.07(+0.96%) |
Feb 23, 2005 | 7.229 | 7.427 | 7.225 | 7.311 | 19,158,598 | +0.10(+1.40%) |
Feb 22, 2005 | 7.357 | 7.424 | 7.121 | 7.210 | 14,494,829 | -0.11(-1.49%) |
Feb 18, 2005 | 7.299 | 7.455 | 7.280 | 7.319 | 13,870,831 | +0.09(+1.18%) |
Feb 17, 2005 | 7.264 | 7.334 | 7.187 | 7.233 | 12,273,766 | -0.05(-0.69%) |
Feb 16, 2005 | 6.837 | 7.299 | 6.837 | 7.284 | 17,582,900 | +0.38(+5.51%) |
Feb 15, 2005 | 6.818 | 6.930 | 6.818 | 6.903 | 5,770,438 | +0.05(+0.79%) |
Feb 14, 2005 | 6.876 | 6.919 | 6.798 | 6.849 | 4,731,471 | -0.04(-0.56%) |
Feb 11, 2005 | 6.915 | 6.981 | 6.818 | 6.887 | 5,926,438 | -0.06(-0.89%) |
Feb 10, 2005 | 6.678 | 6.973 | 6.666 | 6.950 | 12,756,438 | +0.33(+4.93%) |
Feb 09, 2005 | 6.697 | 6.713 | 6.584 | 6.623 | 7,073,266 | -0.06(-0.87%) |
Feb 08, 2005 | 6.682 | 6.802 | 6.643 | 6.682 | 5,473,113 | -0.02(-0.23%) |
Feb 07, 2005 | 6.876 | 6.899 | 6.658 | 6.697 | 7,797,918 | -0.16(-2.27%) |
Feb 04, 2005 | 6.810 | 6.895 | 6.779 | 6.852 | 8,257,936 | +0.02(+0.23%) |
Feb 03, 2005 | 6.837 | 6.876 | 6.744 | 6.837 | 7,727,126 | +0.02(+0.28%) |
Feb 02, 2005 | 6.654 | 6.860 | 6.643 | 6.818 | 15,727,638 | +0.23(+3.48%) |