Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 8.051 | 8.237 | 8.036 | 8.230 | 184,924 | +0.06(+0.71%) |
Jan 30, 2006 | 8.094 | 8.237 | 8.019 | 8.172 | 31,606 | -0.03(-0.32%) |
Jan 27, 2006 | 8.227 | 8.266 | 8.118 | 8.198 | 35,230 | -0.03(-0.35%) |
Jan 26, 2006 | 8.041 | 8.249 | 8.041 | 8.227 | 122,547 | +0.24(+2.94%) |
Jan 25, 2006 | 8.438 | 8.438 | 7.959 | 7.992 | 46,868 | -0.39(-4.68%) |
Jan 24, 2006 | 8.373 | 8.559 | 8.237 | 8.385 | 91,887 | +0.15(+1.79%) |
Jan 23, 2006 | 8.121 | 8.431 | 8.007 | 8.237 | 114,680 | +0.23(+2.91%) |
Jan 20, 2006 | 8.072 | 8.223 | 7.997 | 8.005 | 66,766 | -0.03(-0.39%) |
Jan 19, 2006 | 7.975 | 8.247 | 7.811 | 8.036 | 128,436 | +0.17(+2.22%) |
Jan 18, 2006 | 7.697 | 7.968 | 7.668 | 7.862 | 73,323 | +0.13(+1.63%) |
Jan 17, 2006 | 7.394 | 7.806 | 7.389 | 7.736 | 98,152 | +0.23(+3.10%) |
Jan 13, 2006 | 7.394 | 7.624 | 7.394 | 7.503 | 65,926 | +0.11(+1.47%) |
Jan 12, 2006 | 7.556 | 7.556 | 7.392 | 7.394 | 31,645 | -0.12(-1.64%) |
Jan 11, 2006 | 7.748 | 7.748 | 7.392 | 7.518 | 83,879 | -0.15(-1.96%) |
Jan 10, 2006 | 7.682 | 7.682 | 7.459 | 7.668 | 46,284 | +0.00(+0.06%) |
Jan 09, 2006 | 7.479 | 7.663 | 7.430 | 7.663 | 51,931 | +0.19(+2.50%) |
Jan 06, 2006 | 7.510 | 7.510 | 7.380 | 7.476 | 66,711 | +0.01(+0.19%) |
Jan 05, 2006 | 7.326 | 7.508 | 7.292 | 7.462 | 60,467 | +0.12(+1.68%) |
Jan 04, 2006 | 7.290 | 7.343 | 7.244 | 7.338 | 106,534 | +0.05(+0.63%) |
Jan 03, 2006 | 7.280 | 7.297 | 7.140 | 7.292 | 74,826 | -0.05(-0.73%) |
Dec 30, 2005 | 7.365 | 7.365 | 7.244 | 7.346 | 49,881 | -0.01(-0.10%) |
Dec 29, 2005 | 7.281 | 7.411 | 7.275 | 7.353 | 47,371 | +0.05(+0.73%) |
Dec 28, 2005 | 7.319 | 7.319 | 7.258 | 7.300 | 13,483 | +0.05(+0.70%) |
Dec 27, 2005 | 7.365 | 7.435 | 7.249 | 7.249 | 64,666 | -0.08(-1.06%) |
Dec 23, 2005 | 7.418 | 7.418 | 7.326 | 7.326 | 24,829 | -0.06(-0.75%) |
Dec 22, 2005 | 7.280 | 7.384 | 7.256 | 7.382 | 40,043 | +0.11(+1.57%) |
Dec 21, 2005 | 7.346 | 7.346 | 7.258 | 7.268 | 37,402 | -0.01(-0.10%) |
Dec 20, 2005 | 7.232 | 7.316 | 7.195 | 7.275 | 51,513 | +0.02(+0.33%) |
Dec 19, 2005 | 7.462 | 7.462 | 7.251 | 7.251 | 43,153 | -0.12(-1.64%) |
Dec 16, 2005 | 7.380 | 7.525 | 7.263 | 7.372 | 201,033 | +0.05(+0.73%) |
Dec 15, 2005 | 7.312 | 7.346 | 7.115 | 7.319 | 53,219 | -0.01(-0.10%) |
Dec 14, 2005 | 7.387 | 7.457 | 7.302 | 7.326 | 44,231 | +0.03(+0.43%) |
Dec 13, 2005 | 7.353 | 7.353 | 7.295 | 7.295 | 29,540 | -0.05(-0.63%) |
Dec 12, 2005 | 7.469 | 7.469 | 7.329 | 7.341 | 96,119 | -0.07(-0.95%) |
Dec 09, 2005 | 7.447 | 7.472 | 7.324 | 7.411 | 190,268 | -0.03(-0.46%) |
Dec 08, 2005 | 7.450 | 7.731 | 7.380 | 7.445 | 112,385 | -0.03(-0.42%) |
Dec 07, 2005 | 7.571 | 7.617 | 7.409 | 7.476 | 87,429 | -0.04(-0.55%) |
Dec 06, 2005 | 7.459 | 7.583 | 7.459 | 7.518 | 80,880 | +0.03(+0.45%) |
Dec 05, 2005 | 7.728 | 7.728 | 7.484 | 7.484 | 112,420 | -0.21(-2.74%) |
Dec 02, 2005 | 7.556 | 7.723 | 7.474 | 7.694 | 91,733 | +0.21(+2.78%) |
Dec 01, 2005 | 7.556 | 7.556 | 7.474 | 7.486 | 193,661 | +0.01(+0.13%) |
Nov 30, 2005 | 7.457 | 7.522 | 7.399 | 7.476 | 125,805 | +0.07(+0.88%) |
Nov 29, 2005 | 7.537 | 7.537 | 7.270 | 7.411 | 67,022 | -0.05(-0.68%) |
Nov 28, 2005 | 7.389 | 7.476 | 7.389 | 7.462 | 61,768 | -0.04(-0.52%) |
Nov 25, 2005 | 7.612 | 7.612 | 7.474 | 7.501 | 7,206 | +0.00(+0.00%) |
Nov 23, 2005 | 7.690 | 7.694 | 7.457 | 7.501 | 25,093 | -0.14(-1.84%) |
Nov 22, 2005 | 7.479 | 7.670 | 7.442 | 7.641 | 54,595 | +0.11(+1.45%) |
Nov 21, 2005 | 7.464 | 7.535 | 7.459 | 7.532 | 71,906 | +0.02(+0.29%) |
Nov 18, 2005 | 7.535 | 7.547 | 7.389 | 7.510 | 143,901 | +0.10(+1.31%) |
Nov 17, 2005 | 7.515 | 7.515 | 7.389 | 7.413 | 213,154 | +0.00(+0.00%) |
Nov 16, 2005 | 7.489 | 7.527 | 7.369 | 7.413 | 82,118 | -0.07(-0.97%) |
Nov 15, 2005 | 7.522 | 7.571 | 7.394 | 7.486 | 40,767 | +0.02(+0.26%) |
Nov 14, 2005 | 7.515 | 7.522 | 7.428 | 7.467 | 34,405 | -0.04(-0.52%) |
Nov 11, 2005 | 7.501 | 7.571 | 7.411 | 7.505 | 94,338 | -0.00(-0.06%) |
Nov 10, 2005 | 7.525 | 7.571 | 7.452 | 7.510 | 194,263 | +0.01(+0.19%) |
Nov 09, 2005 | 7.372 | 7.571 | 7.372 | 7.496 | 88,843 | +0.04(+0.59%) |
Nov 08, 2005 | 7.607 | 7.607 | 7.399 | 7.452 | 94,011 | -0.08(-1.09%) |
Nov 07, 2005 | 7.554 | 7.621 | 7.510 | 7.535 | 148,942 | +0.01(+0.19%) |
Nov 04, 2005 | 7.668 | 7.721 | 7.476 | 7.520 | 134,999 | -0.14(-1.77%) |
Nov 03, 2005 | 7.743 | 7.905 | 7.554 | 7.656 | 82,566 | +0.02(+0.32%) |
Nov 02, 2005 | 7.401 | 7.728 | 7.401 | 7.631 | 100,131 | +0.22(+3.01%) |
Nov 01, 2005 | 7.210 | 7.607 | 7.123 | 7.409 | 236,572 | +0.15(+2.10%) |
Oct 31, 2005 | 7.229 | 7.406 | 7.229 | 7.256 | 96,400 | -0.01(-0.10%) |
Oct 28, 2005 | 6.972 | 7.263 | 6.958 | 7.263 | 50,494 | +0.33(+4.79%) |
Oct 27, 2005 | 7.033 | 7.200 | 6.854 | 6.931 | 44,108 | -0.17(-2.45%) |
Oct 26, 2005 | 7.101 | 7.191 | 7.074 | 7.106 | 70,880 | -0.07(-0.91%) |
Oct 25, 2005 | 7.144 | 7.178 | 7.052 | 7.171 | 108,901 | +0.00(+0.00%) |
Oct 24, 2005 | 6.832 | 7.171 | 6.820 | 7.171 | 115,500 | +0.35(+5.19%) |
Oct 21, 2005 | 6.568 | 6.965 | 6.568 | 6.817 | 122,371 | +0.20(+3.04%) |
Oct 20, 2005 | 6.648 | 6.670 | 6.507 | 6.616 | 121,039 | -0.05(-0.69%) |
Oct 19, 2005 | 6.597 | 6.667 | 6.541 | 6.662 | 193,127 | +0.05(+0.73%) |
Oct 18, 2005 | 6.660 | 6.660 | 6.423 | 6.614 | 316,800 | +0.00(+0.04%) |
Oct 17, 2005 | 6.621 | 6.621 | 6.486 | 6.611 | 160,458 | -0.03(-0.40%) |
Oct 14, 2005 | 6.718 | 6.718 | 6.527 | 6.638 | 227,948 | +0.00(+0.00%) |
Oct 13, 2005 | 6.541 | 6.658 | 6.541 | 6.638 | 296,649 | +0.05(+0.74%) |
Oct 12, 2005 | 6.541 | 6.624 | 6.541 | 6.590 | 130,854 | +0.03(+0.48%) |
Oct 11, 2005 | 6.573 | 6.636 | 6.551 | 6.558 | 42,935 | +0.00(+0.07%) |
Oct 10, 2005 | 6.541 | 6.653 | 6.541 | 6.553 | 228,330 | -0.01(-0.11%) |
Oct 07, 2005 | 6.585 | 6.599 | 6.549 | 6.561 | 28,395 | -0.00(-0.07%) |
Oct 06, 2005 | 6.590 | 6.590 | 6.527 | 6.565 | 241,451 | +0.02(+0.30%) |
Oct 05, 2005 | 6.650 | 6.650 | 6.427 | 6.546 | 103,862 | -0.12(-1.82%) |
Oct 04, 2005 | 6.621 | 6.735 | 6.621 | 6.667 | 139,079 | +0.05(+0.73%) |
Oct 03, 2005 | 6.442 | 6.667 | 6.442 | 6.619 | 124,547 | +0.25(+4.00%) |
Sep 30, 2005 | 6.301 | 6.459 | 6.299 | 6.364 | 107,693 | +0.01(+0.19%) |
Sep 29, 2005 | 6.381 | 6.415 | 6.299 | 6.352 | 77,602 | -0.03(-0.53%) |
Sep 28, 2005 | 6.379 | 6.481 | 6.301 | 6.386 | 54,606 | +0.05(+0.84%) |
Sep 27, 2005 | 6.299 | 6.636 | 6.294 | 6.333 | 209,098 | -0.03(-0.46%) |
Sep 26, 2005 | 6.338 | 6.456 | 6.284 | 6.362 | 186,509 | +0.01(+0.15%) |
Sep 23, 2005 | 6.352 | 6.369 | 6.231 | 6.352 | 287,906 | +0.01(+0.23%) |
Sep 22, 2005 | 6.338 | 6.420 | 6.171 | 6.338 | 290,996 | -0.07(-1.06%) |
Sep 21, 2005 | 6.648 | 6.648 | 6.335 | 6.406 | 102,431 | -0.29(-4.34%) |
Sep 20, 2005 | 6.832 | 6.890 | 6.638 | 6.696 | 136,435 | -0.12(-1.74%) |
Sep 19, 2005 | 6.808 | 7.009 | 6.723 | 6.815 | 160,422 | -0.01(-0.14%) |
Sep 16, 2005 | 6.900 | 6.900 | 6.735 | 6.825 | 199,990 | -0.02(-0.28%) |
Sep 15, 2005 | 6.939 | 6.946 | 6.793 | 6.844 | 94,850 | -0.08(-1.15%) |
Sep 14, 2005 | 7.125 | 7.191 | 6.917 | 6.924 | 32,746 | -0.20(-2.79%) |
Sep 13, 2005 | 7.157 | 7.222 | 7.115 | 7.123 | 83,450 | -0.08(-1.14%) |
Sep 12, 2005 | 7.183 | 7.292 | 7.169 | 7.205 | 142,475 | -0.00(-0.03%) |
Sep 09, 2005 | 7.174 | 7.217 | 7.169 | 7.207 | 95,984 | +0.01(+0.17%) |
Sep 08, 2005 | 7.232 | 7.246 | 7.113 | 7.195 | 117,186 | -0.12(-1.66%) |
Sep 07, 2005 | 7.256 | 7.355 | 7.256 | 7.316 | 38,588 | +0.01(+0.17%) |
Sep 06, 2005 | 7.142 | 7.304 | 7.142 | 7.304 | 33,786 | +0.12(+1.62%) |
Sep 02, 2005 | 7.244 | 7.268 | 7.157 | 7.188 | 39,410 | -0.07(-0.97%) |
Sep 01, 2005 | 7.268 | 7.268 | 7.174 | 7.258 | 57,506 | +0.03(+0.44%) |
Aug 31, 2005 | 6.934 | 7.268 | 6.917 | 7.227 | 71,306 | +0.28(+4.08%) |
Aug 30, 2005 | 6.953 | 6.963 | 6.917 | 6.943 | 239,343 | -0.00(-0.03%) |
Aug 29, 2005 | 6.883 | 7.009 | 6.866 | 6.946 | 41,116 | +0.03(+0.42%) |
Aug 26, 2005 | 6.965 | 6.965 | 6.905 | 6.917 | 33,012 | +0.00(+0.03%) |
Aug 25, 2005 | 6.970 | 7.023 | 6.880 | 6.914 | 27,132 | -0.04(-0.63%) |
Aug 24, 2005 | 6.926 | 7.079 | 6.912 | 6.958 | 273,740 | +0.08(+1.16%) |
Aug 23, 2005 | 6.900 | 6.953 | 6.762 | 6.878 | 49,644 | +0.08(+1.10%) |
Aug 22, 2005 | 6.602 | 6.953 | 6.602 | 6.803 | 64,369 | +0.24(+3.69%) |
Aug 19, 2005 | 6.653 | 6.725 | 6.551 | 6.561 | 8,734 | -0.11(-1.63%) |
Aug 18, 2005 | 6.798 | 6.832 | 6.662 | 6.670 | 28,709 | -0.11(-1.64%) |
Aug 17, 2005 | 6.784 | 6.939 | 6.762 | 6.781 | 25,079 | +0.03(+0.39%) |
Aug 16, 2005 | 6.866 | 6.868 | 6.689 | 6.754 | 47,429 | -0.18(-2.55%) |
Aug 15, 2005 | 6.876 | 6.941 | 6.788 | 6.931 | 22,861 | +0.12(+1.81%) |
Aug 12, 2005 | 6.917 | 6.963 | 6.784 | 6.808 | 46,835 | -0.15(-2.12%) |
Aug 11, 2005 | 6.803 | 7.019 | 6.788 | 6.956 | 47,966 | +0.16(+2.35%) |
Aug 10, 2005 | 6.839 | 6.948 | 6.694 | 6.796 | 23,315 | +0.02(+0.36%) |
Aug 09, 2005 | 6.725 | 6.970 | 6.662 | 6.771 | 28,194 | +0.05(+0.68%) |
Aug 08, 2005 | 6.856 | 6.866 | 6.716 | 6.725 | 174,866 | -0.01(-0.22%) |
Aug 05, 2005 | 6.907 | 7.031 | 6.737 | 6.740 | 352,132 | -0.34(-4.82%) |
Aug 04, 2005 | 7.038 | 7.082 | 6.958 | 7.082 | 25,470 | +0.03(+0.45%) |
Aug 03, 2005 | 7.183 | 7.183 | 7.002 | 7.050 | 120,711 | -0.14(-1.95%) |
Aug 02, 2005 | 7.120 | 7.268 | 7.120 | 7.191 | 56,901 | +0.02(+0.24%) |
Aug 01, 2005 | 7.079 | 7.220 | 7.079 | 7.174 | 62,410 | +0.17(+2.46%) |
Jul 29, 2005 | 7.198 | 7.198 | 7.002 | 7.002 | 26,766 | -0.15(-2.03%) |
Jul 28, 2005 | 7.128 | 7.152 | 6.965 | 7.147 | 72,082 | +0.02(+0.27%) |
Jul 27, 2005 | 7.205 | 7.205 | 6.958 | 7.128 | 43,296 | -0.06(-0.88%) |
Jul 26, 2005 | 7.062 | 7.268 | 7.038 | 7.191 | 287,837 | +0.10(+1.47%) |
Jul 25, 2005 | 7.210 | 7.278 | 7.086 | 7.086 | 37,792 | -0.19(-2.66%) |
Jul 22, 2005 | 6.975 | 7.324 | 6.946 | 7.280 | 73,896 | +0.31(+4.38%) |
Jul 21, 2005 | 7.200 | 7.212 | 6.907 | 6.975 | 38,915 | -0.20(-2.74%) |
Jul 20, 2005 | 7.019 | 7.171 | 6.941 | 7.171 | 50,753 | +0.12(+1.68%) |
Jul 19, 2005 | 7.210 | 7.210 | 6.978 | 7.052 | 233,052 | -0.07(-0.95%) |
Jul 18, 2005 | 7.154 | 7.183 | 6.941 | 7.120 | 56,763 | -0.05(-0.68%) |
Jul 15, 2005 | 7.207 | 7.268 | 7.128 | 7.169 | 116,738 | +0.14(+2.03%) |
Jul 14, 2005 | 7.510 | 7.510 | 6.750 | 7.026 | 116,548 | -0.39(-5.20%) |
Jul 13, 2005 | 7.445 | 7.544 | 7.297 | 7.411 | 66,058 | -0.03(-0.46%) |
Jul 12, 2005 | 7.346 | 7.530 | 7.336 | 7.445 | 105,029 | +0.09(+1.19%) |
Jul 11, 2005 | 7.304 | 7.479 | 7.207 | 7.358 | 124,517 | +0.09(+1.23%) |
Jul 08, 2005 | 7.266 | 7.547 | 7.232 | 7.268 | 119,195 | +0.00(+0.00%) |
Jul 07, 2005 | 7.268 | 7.268 | 7.062 | 7.268 | 56,755 | -0.08(-1.02%) |
Jul 06, 2005 | 7.542 | 7.542 | 7.278 | 7.343 | 54,834 | -0.16(-2.19%) |
Jul 05, 2005 | 7.389 | 7.697 | 7.380 | 7.508 | 98,238 | +0.15(+1.97%) |
Jul 01, 2005 | 7.217 | 7.382 | 7.086 | 7.363 | 76,774 | +0.21(+2.98%) |
Jun 30, 2005 | 7.212 | 7.254 | 7.113 | 7.149 | 37,019 | -0.03(-0.37%) |
Jun 29, 2005 | 7.084 | 7.266 | 7.026 | 7.176 | 48,805 | +0.03(+0.48%) |
Jun 28, 2005 | 7.106 | 7.147 | 7.023 | 7.142 | 70,302 | +0.09(+1.27%) |
Jun 27, 2005 | 6.972 | 7.106 | 6.972 | 7.052 | 29,432 | +0.07(+1.01%) |
Jun 24, 2005 | 6.946 | 7.106 | 6.905 | 6.982 | 186,941 | +0.03(+0.45%) |
Jun 23, 2005 | 6.977 | 7.077 | 6.905 | 6.951 | 48,513 | -0.10(-1.44%) |
Jun 22, 2005 | 7.147 | 7.147 | 7.019 | 7.052 | 39,386 | -0.02(-0.24%) |
Jun 21, 2005 | 6.931 | 7.120 | 6.878 | 7.069 | 36,672 | +0.17(+2.49%) |
Jun 20, 2005 | 7.043 | 7.043 | 6.897 | 6.897 | 14,435 | -0.18(-2.50%) |
Jun 17, 2005 | 7.147 | 7.147 | 6.972 | 7.074 | 88,472 | -0.04(-0.61%) |
Jun 16, 2005 | 7.171 | 7.171 | 6.827 | 7.118 | 84,768 | -0.06(-0.88%) |
Jun 15, 2005 | 6.977 | 7.217 | 6.975 | 7.181 | 92,478 | +0.30(+4.40%) |
Jun 14, 2005 | 6.798 | 6.970 | 6.798 | 6.878 | 43,808 | -0.05(-0.77%) |
Jun 13, 2005 | 6.786 | 6.999 | 6.771 | 6.931 | 55,285 | +0.15(+2.18%) |
Jun 10, 2005 | 6.905 | 6.905 | 6.779 | 6.784 | 14,086 | -0.10(-1.44%) |
Jun 09, 2005 | 6.771 | 6.905 | 6.771 | 6.883 | 48,142 | +0.09(+1.36%) |
Jun 08, 2005 | 6.815 | 6.919 | 6.774 | 6.791 | 64,523 | -0.04(-0.53%) |
Jun 07, 2005 | 6.808 | 6.987 | 6.788 | 6.827 | 96,320 | +0.03(+0.50%) |
Jun 06, 2005 | 6.745 | 6.810 | 6.730 | 6.793 | 107,404 | +0.02(+0.32%) |
Jun 03, 2005 | 6.706 | 6.784 | 6.648 | 6.771 | 84,372 | +0.09(+1.38%) |
Jun 02, 2005 | 6.507 | 6.742 | 6.338 | 6.679 | 196,355 | +0.10(+1.51%) |
Jun 01, 2005 | 6.515 | 6.616 | 6.444 | 6.580 | 54,471 | +0.07(+1.08%) |
May 31, 2005 | 6.565 | 6.713 | 6.510 | 6.510 | 50,365 | +0.03(+0.41%) |
May 27, 2005 | 6.500 | 6.507 | 6.466 | 6.483 | 27,129 | +0.07(+1.02%) |
May 26, 2005 | 6.323 | 6.456 | 6.260 | 6.418 | 94,814 | +0.06(+0.88%) |
May 25, 2005 | 6.420 | 6.522 | 6.345 | 6.362 | 37,776 | -0.12(-1.83%) |
May 24, 2005 | 6.330 | 6.553 | 6.330 | 6.481 | 105,943 | +0.18(+2.88%) |
May 23, 2005 | 6.299 | 6.328 | 6.275 | 6.299 | 134,633 | -0.01(-0.12%) |
May 20, 2005 | 6.289 | 6.323 | 6.289 | 6.306 | 33,731 | -0.02(-0.27%) |
May 19, 2005 | 6.323 | 6.323 | 6.284 | 6.323 | 43,717 | +0.00(+0.00%) |
May 18, 2005 | 6.265 | 6.372 | 6.255 | 6.323 | 90,533 | +0.12(+1.95%) |
May 17, 2005 | 6.049 | 6.207 | 6.040 | 6.202 | 114,850 | +0.08(+1.39%) |
May 16, 2005 | 6.018 | 6.117 | 6.018 | 6.117 | 34,592 | +0.07(+1.17%) |
May 13, 2005 | 6.209 | 6.209 | 6.040 | 6.047 | 58,332 | -0.07(-1.16%) |
May 12, 2005 | 6.200 | 6.200 | 6.083 | 6.117 | 126,774 | +0.01(+0.20%) |
May 11, 2005 | 6.330 | 6.330 | 6.071 | 6.105 | 44,493 | -0.23(-3.60%) |
May 10, 2005 | 6.112 | 6.379 | 6.112 | 6.333 | 67,619 | +0.12(+1.87%) |
May 09, 2005 | 6.125 | 6.217 | 6.064 | 6.217 | 48,144 | +0.10(+1.62%) |
May 06, 2005 | 6.200 | 6.200 | 6.064 | 6.117 | 60,833 | -0.06(-0.90%) |
May 05, 2005 | 6.326 | 6.326 | 6.105 | 6.173 | 81,014 | -0.20(-3.15%) |
May 04, 2005 | 6.074 | 6.444 | 6.074 | 6.374 | 77,228 | +0.27(+4.40%) |
May 03, 2005 | 6.076 | 6.154 | 5.948 | 6.105 | 110,447 | -0.05(-0.75%) |
May 02, 2005 | 6.188 | 6.202 | 6.093 | 6.151 | 49,584 | -0.05(-0.82%) |
Apr 29, 2005 | 6.103 | 6.282 | 5.989 | 6.202 | 159,316 | +0.15(+2.40%) |
Apr 28, 2005 | 5.994 | 6.134 | 5.994 | 6.057 | 152,676 | -0.01(-0.20%) |
Apr 27, 2005 | 5.996 | 6.173 | 5.996 | 6.069 | 16,304 | -0.00(-0.04%) |
Apr 26, 2005 | 6.129 | 6.178 | 6.020 | 6.071 | 202,725 | -0.08(-1.30%) |
Apr 25, 2005 | 6.289 | 6.289 | 6.095 | 6.151 | 39,119 | -0.04(-0.66%) |
Apr 22, 2005 | 6.202 | 6.253 | 6.098 | 6.192 | 28,370 | -0.06(-0.89%) |
Apr 21, 2005 | 6.255 | 6.255 | 6.178 | 6.248 | 27,448 | +0.12(+2.02%) |
Apr 20, 2005 | 6.023 | 6.141 | 5.957 | 6.125 | 530,582 | -0.04(-0.71%) |
Apr 19, 2005 | 6.025 | 6.275 | 6.025 | 6.168 | 153,678 | +0.13(+2.23%) |
Apr 18, 2005 | 6.112 | 6.369 | 6.034 | 6.034 | 68,843 | -0.00(-0.06%) |
Apr 15, 2005 | 6.173 | 6.260 | 5.940 | 6.037 | 90,670 | -0.09(-1.50%) |
Apr 14, 2005 | 6.049 | 6.178 | 6.049 | 6.129 | 66,752 | +0.09(+1.48%) |
Apr 13, 2005 | 6.267 | 6.267 | 6.040 | 6.040 | 16,700 | -0.11(-1.85%) |
Apr 12, 2005 | 6.016 | 6.207 | 6.008 | 6.154 | 69,339 | +0.11(+1.84%) |
Apr 11, 2005 | 6.209 | 6.236 | 6.028 | 6.042 | 66,870 | -0.23(-3.67%) |
Apr 08, 2005 | 6.372 | 6.456 | 6.195 | 6.272 | 97,019 | -0.17(-2.63%) |
Apr 07, 2005 | 6.306 | 6.529 | 6.251 | 6.442 | 81,972 | +0.24(+3.87%) |
Apr 06, 2005 | 6.377 | 6.377 | 6.190 | 6.202 | 115,678 | -0.08(-1.35%) |
Apr 05, 2005 | 6.105 | 6.352 | 6.105 | 6.287 | 96,039 | +0.05(+0.78%) |
Apr 04, 2005 | 6.064 | 6.265 | 6.064 | 6.238 | 44,476 | +0.12(+1.94%) |
Apr 01, 2005 | 6.297 | 6.369 | 6.020 | 6.120 | 31,549 | -0.13(-2.13%) |
Mar 31, 2005 | 6.357 | 6.381 | 6.134 | 6.253 | 59,504 | -0.04(-0.69%) |
Mar 30, 2005 | 6.178 | 6.338 | 6.093 | 6.297 | 101,639 | +0.18(+2.89%) |
Mar 29, 2005 | 6.226 | 6.299 | 6.088 | 6.120 | 65,148 | -0.13(-2.09%) |
Mar 28, 2005 | 6.243 | 6.309 | 6.214 | 6.251 | 155,728 | +0.01(+0.16%) |
Mar 24, 2005 | 6.372 | 6.393 | 6.226 | 6.241 | 93,516 | -0.04(-0.60%) |
Mar 23, 2005 | 6.323 | 6.493 | 6.267 | 6.278 | 155,590 | -0.11(-1.69%) |
Mar 22, 2005 | 6.454 | 6.568 | 6.333 | 6.386 | 132,412 | -0.02(-0.30%) |
Mar 21, 2005 | 6.636 | 6.636 | 6.367 | 6.406 | 65,882 | -0.14(-2.11%) |
Mar 18, 2005 | 6.905 | 6.905 | 6.493 | 6.544 | 279,761 | -0.26(-3.81%) |
Mar 17, 2005 | 6.675 | 6.890 | 6.675 | 6.803 | 100,802 | +0.04(+0.57%) |
Mar 16, 2005 | 6.670 | 6.844 | 6.670 | 6.764 | 65,005 | -0.04(-0.57%) |
Mar 15, 2005 | 6.917 | 6.965 | 6.737 | 6.803 | 89,649 | +0.02(+0.29%) |
Mar 14, 2005 | 6.868 | 6.868 | 6.611 | 6.784 | 34,218 | -0.08(-1.23%) |
Mar 11, 2005 | 6.834 | 6.902 | 6.699 | 6.868 | 59,454 | +0.04(+0.64%) |
Mar 10, 2005 | 7.062 | 7.181 | 6.469 | 6.825 | 156,281 | -0.26(-3.69%) |
Mar 09, 2005 | 7.065 | 7.086 | 6.897 | 7.086 | 127,137 | +0.02(+0.34%) |
Mar 08, 2005 | 7.094 | 7.123 | 6.982 | 7.062 | 143,639 | +0.07(+1.04%) |
Mar 07, 2005 | 7.002 | 7.098 | 6.796 | 6.989 | 162,709 | +0.02(+0.31%) |
Mar 04, 2005 | 6.965 | 6.968 | 6.859 | 6.968 | 356,788 | +0.10(+1.41%) |
Mar 03, 2005 | 6.854 | 6.985 | 6.839 | 6.871 | 108,923 | +0.10(+1.54%) |
Mar 02, 2005 | 6.675 | 6.842 | 6.582 | 6.767 | 153,119 | +0.05(+0.69%) |
Mar 01, 2005 | 6.381 | 6.747 | 6.381 | 6.721 | 107,263 | +0.23(+3.47%) |
Feb 28, 2005 | 6.338 | 6.519 | 6.338 | 6.495 | 62,256 | +0.04(+0.56%) |
Feb 25, 2005 | 6.435 | 6.481 | 6.384 | 6.459 | 21,243 | -0.01(-0.19%) |
Feb 24, 2005 | 6.362 | 6.517 | 6.299 | 6.471 | 119,429 | +0.15(+2.34%) |
Feb 23, 2005 | 6.391 | 6.391 | 6.251 | 6.323 | 50,401 | +0.02(+0.38%) |
Feb 22, 2005 | 6.493 | 6.645 | 6.079 | 6.299 | 86,763 | -0.09(-1.44%) |
Feb 18, 2005 | 6.512 | 6.534 | 6.309 | 6.391 | 58,384 | -0.00(-0.08%) |
Feb 17, 2005 | 6.420 | 6.519 | 6.362 | 6.396 | 66,342 | +0.00(+0.06%) |
Feb 16, 2005 | 6.556 | 6.684 | 6.360 | 6.392 | 94,330 | -0.23(-3.46%) |
Feb 15, 2005 | 6.684 | 6.684 | 6.563 | 6.621 | 79,022 | +0.15(+2.24%) |
Feb 14, 2005 | 6.471 | 6.587 | 6.427 | 6.476 | 28,343 | -0.06(-0.93%) |
Feb 11, 2005 | 6.643 | 6.643 | 6.502 | 6.536 | 112,266 | +0.00(+0.00%) |
Feb 10, 2005 | 6.539 | 6.578 | 6.471 | 6.536 | 63,351 | +0.02(+0.30%) |
Feb 09, 2005 | 6.553 | 6.599 | 6.517 | 6.517 | 147,007 | -0.02(-0.37%) |
Feb 08, 2005 | 6.602 | 6.614 | 6.522 | 6.541 | 124,267 | -0.08(-1.14%) |
Feb 07, 2005 | 6.616 | 6.735 | 6.297 | 6.616 | 242,838 | -0.09(-1.30%) |
Feb 04, 2005 | 6.662 | 6.735 | 6.662 | 6.704 | 73,827 | -0.02(-0.25%) |
Feb 03, 2005 | 6.733 | 6.733 | 6.517 | 6.721 | 120,304 | -0.01(-0.18%) |
Feb 02, 2005 | 6.512 | 6.832 | 6.488 | 6.733 | 314,890 | +0.22(+3.42%) |