Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 8.059 | 8.246 | 8.045 | 8.239 | 184,724 | +0.06(+0.71%) |
Jan 30, 2006 | 8.103 | 8.246 | 8.028 | 8.181 | 31,572 | -0.03(-0.32%) |
Jan 27, 2006 | 8.236 | 8.275 | 8.127 | 8.207 | 35,192 | -0.03(-0.35%) |
Jan 26, 2006 | 8.050 | 8.258 | 8.050 | 8.236 | 122,414 | +0.24(+2.94%) |
Jan 25, 2006 | 8.447 | 8.447 | 7.967 | 8.001 | 46,817 | -0.39(-4.68%) |
Jan 24, 2006 | 8.382 | 8.569 | 8.246 | 8.394 | 91,787 | +0.15(+1.79%) |
Jan 23, 2006 | 8.130 | 8.440 | 8.016 | 8.246 | 114,556 | +0.23(+2.91%) |
Jan 20, 2006 | 8.081 | 8.232 | 8.006 | 8.013 | 66,693 | -0.03(-0.39%) |
Jan 19, 2006 | 7.984 | 8.256 | 7.819 | 8.045 | 128,297 | +0.17(+2.22%) |
Jan 18, 2006 | 7.705 | 7.977 | 7.676 | 7.870 | 73,244 | +0.13(+1.63%) |
Jan 17, 2006 | 7.402 | 7.814 | 7.397 | 7.744 | 98,046 | +0.23(+3.10%) |
Jan 13, 2006 | 7.402 | 7.632 | 7.402 | 7.511 | 65,855 | +0.11(+1.47%) |
Jan 12, 2006 | 7.565 | 7.565 | 7.400 | 7.402 | 31,611 | -0.12(-1.64%) |
Jan 11, 2006 | 7.756 | 7.756 | 7.400 | 7.526 | 83,788 | -0.15(-1.96%) |
Jan 10, 2006 | 7.691 | 7.691 | 7.468 | 7.676 | 46,234 | +0.00(+0.06%) |
Jan 09, 2006 | 7.487 | 7.671 | 7.438 | 7.671 | 51,875 | +0.19(+2.50%) |
Jan 06, 2006 | 7.518 | 7.518 | 7.387 | 7.484 | 66,639 | +0.01(+0.19%) |
Jan 05, 2006 | 7.334 | 7.516 | 7.300 | 7.470 | 60,402 | +0.12(+1.68%) |
Jan 04, 2006 | 7.298 | 7.351 | 7.252 | 7.346 | 106,419 | +0.05(+0.63%) |
Jan 03, 2006 | 7.288 | 7.305 | 7.147 | 7.300 | 74,745 | -0.05(-0.73%) |
Dec 30, 2005 | 7.373 | 7.373 | 7.252 | 7.354 | 49,827 | -0.01(-0.10%) |
Dec 29, 2005 | 7.289 | 7.419 | 7.283 | 7.361 | 47,320 | +0.05(+0.73%) |
Dec 28, 2005 | 7.327 | 7.327 | 7.266 | 7.307 | 13,469 | +0.05(+0.70%) |
Dec 27, 2005 | 7.373 | 7.443 | 7.257 | 7.257 | 64,596 | -0.08(-1.06%) |
Dec 23, 2005 | 7.426 | 7.426 | 7.334 | 7.334 | 24,802 | -0.06(-0.75%) |
Dec 22, 2005 | 7.288 | 7.392 | 7.264 | 7.390 | 40,000 | +0.11(+1.57%) |
Dec 21, 2005 | 7.354 | 7.354 | 7.266 | 7.276 | 37,361 | -0.01(-0.10%) |
Dec 20, 2005 | 7.240 | 7.324 | 7.203 | 7.283 | 51,457 | +0.02(+0.33%) |
Dec 19, 2005 | 7.470 | 7.470 | 7.259 | 7.259 | 43,106 | -0.12(-1.64%) |
Dec 16, 2005 | 7.387 | 7.533 | 7.271 | 7.380 | 200,815 | +0.05(+0.73%) |
Dec 15, 2005 | 7.320 | 7.354 | 7.123 | 7.327 | 53,161 | -0.01(-0.10%) |
Dec 14, 2005 | 7.395 | 7.465 | 7.310 | 7.334 | 44,184 | +0.03(+0.43%) |
Dec 13, 2005 | 7.361 | 7.361 | 7.303 | 7.303 | 29,508 | -0.05(-0.63%) |
Dec 12, 2005 | 7.477 | 7.477 | 7.337 | 7.349 | 96,015 | -0.07(-0.95%) |
Dec 09, 2005 | 7.455 | 7.480 | 7.332 | 7.419 | 190,062 | -0.03(-0.46%) |
Dec 08, 2005 | 7.458 | 7.739 | 7.387 | 7.453 | 112,263 | -0.03(-0.42%) |
Dec 07, 2005 | 7.579 | 7.625 | 7.417 | 7.484 | 87,334 | -0.04(-0.55%) |
Dec 06, 2005 | 7.468 | 7.591 | 7.468 | 7.526 | 80,792 | +0.03(+0.45%) |
Dec 05, 2005 | 7.737 | 7.737 | 7.492 | 7.492 | 112,299 | -0.21(-2.74%) |
Dec 02, 2005 | 7.565 | 7.732 | 7.482 | 7.703 | 91,633 | +0.21(+2.78%) |
Dec 01, 2005 | 7.565 | 7.565 | 7.482 | 7.494 | 193,451 | +0.01(+0.13%) |
Nov 30, 2005 | 7.465 | 7.531 | 7.407 | 7.484 | 125,669 | +0.07(+0.88%) |
Nov 29, 2005 | 7.545 | 7.545 | 7.278 | 7.419 | 66,949 | -0.05(-0.68%) |
Nov 28, 2005 | 7.397 | 7.484 | 7.397 | 7.470 | 61,702 | -0.04(-0.52%) |
Nov 25, 2005 | 7.620 | 7.620 | 7.482 | 7.509 | 7,199 | +0.00(+0.00%) |
Nov 23, 2005 | 7.698 | 7.703 | 7.465 | 7.509 | 25,066 | -0.14(-1.84%) |
Nov 22, 2005 | 7.487 | 7.679 | 7.451 | 7.649 | 54,536 | +0.11(+1.45%) |
Nov 21, 2005 | 7.472 | 7.543 | 7.468 | 7.540 | 71,828 | +0.02(+0.29%) |
Nov 18, 2005 | 7.543 | 7.555 | 7.397 | 7.518 | 143,745 | +0.10(+1.31%) |
Nov 17, 2005 | 7.523 | 7.523 | 7.397 | 7.421 | 212,924 | +0.00(+0.00%) |
Nov 16, 2005 | 7.497 | 7.535 | 7.377 | 7.421 | 82,029 | -0.07(-0.97%) |
Nov 15, 2005 | 7.531 | 7.579 | 7.402 | 7.494 | 40,723 | +0.02(+0.26%) |
Nov 14, 2005 | 7.523 | 7.531 | 7.436 | 7.475 | 34,368 | -0.04(-0.52%) |
Nov 11, 2005 | 7.509 | 7.579 | 7.419 | 7.514 | 94,236 | -0.00(-0.06%) |
Nov 10, 2005 | 7.533 | 7.579 | 7.460 | 7.518 | 194,053 | +0.01(+0.19%) |
Nov 09, 2005 | 7.380 | 7.579 | 7.380 | 7.504 | 88,747 | +0.04(+0.59%) |
Nov 08, 2005 | 7.615 | 7.615 | 7.407 | 7.460 | 93,909 | -0.08(-1.09%) |
Nov 07, 2005 | 7.562 | 7.630 | 7.518 | 7.543 | 148,781 | +0.01(+0.19%) |
Nov 04, 2005 | 7.676 | 7.729 | 7.484 | 7.528 | 134,853 | -0.14(-1.77%) |
Nov 03, 2005 | 7.751 | 7.914 | 7.562 | 7.664 | 82,477 | +0.02(+0.32%) |
Nov 02, 2005 | 7.409 | 7.737 | 7.409 | 7.640 | 100,023 | +0.22(+3.01%) |
Nov 01, 2005 | 7.218 | 7.615 | 7.130 | 7.417 | 236,316 | +0.15(+2.10%) |
Oct 31, 2005 | 7.237 | 7.414 | 7.237 | 7.264 | 96,295 | -0.01(-0.10%) |
Oct 28, 2005 | 6.980 | 7.271 | 6.965 | 7.271 | 50,440 | +0.33(+4.79%) |
Oct 27, 2005 | 7.041 | 7.208 | 6.861 | 6.939 | 44,060 | -0.17(-2.45%) |
Oct 26, 2005 | 7.109 | 7.198 | 7.082 | 7.113 | 70,803 | -0.07(-0.91%) |
Oct 25, 2005 | 7.152 | 7.186 | 7.060 | 7.179 | 108,783 | +0.00(+0.00%) |
Oct 24, 2005 | 6.839 | 7.179 | 6.827 | 7.179 | 115,375 | +0.35(+5.19%) |
Oct 21, 2005 | 6.575 | 6.973 | 6.575 | 6.825 | 122,238 | +0.20(+3.04%) |
Oct 20, 2005 | 6.655 | 6.677 | 6.514 | 6.624 | 120,908 | -0.05(-0.69%) |
Oct 19, 2005 | 6.604 | 6.674 | 6.548 | 6.670 | 192,918 | +0.05(+0.73%) |
Oct 18, 2005 | 6.667 | 6.667 | 6.429 | 6.621 | 316,457 | +0.00(+0.04%) |
Oct 17, 2005 | 6.628 | 6.628 | 6.493 | 6.619 | 160,284 | -0.03(-0.40%) |
Oct 14, 2005 | 6.725 | 6.725 | 6.534 | 6.645 | 227,701 | +0.00(+0.00%) |
Oct 13, 2005 | 6.548 | 6.665 | 6.548 | 6.645 | 296,328 | +0.05(+0.74%) |
Oct 12, 2005 | 6.548 | 6.631 | 6.548 | 6.597 | 130,713 | +0.03(+0.48%) |
Oct 11, 2005 | 6.580 | 6.643 | 6.558 | 6.565 | 42,889 | +0.00(+0.07%) |
Oct 10, 2005 | 6.548 | 6.660 | 6.548 | 6.560 | 228,083 | -0.01(-0.11%) |
Oct 07, 2005 | 6.592 | 6.607 | 6.556 | 6.568 | 28,364 | -0.00(-0.07%) |
Oct 06, 2005 | 6.597 | 6.597 | 6.534 | 6.573 | 241,190 | +0.02(+0.30%) |
Oct 05, 2005 | 6.657 | 6.657 | 6.434 | 6.553 | 103,750 | -0.12(-1.82%) |
Oct 04, 2005 | 6.628 | 6.742 | 6.628 | 6.674 | 138,929 | +0.05(+0.73%) |
Oct 03, 2005 | 6.449 | 6.674 | 6.449 | 6.626 | 124,413 | +0.25(+4.00%) |
Sep 30, 2005 | 6.308 | 6.466 | 6.306 | 6.371 | 107,576 | +0.01(+0.19%) |
Sep 29, 2005 | 6.388 | 6.422 | 6.306 | 6.359 | 77,518 | -0.03(-0.53%) |
Sep 28, 2005 | 6.386 | 6.488 | 6.308 | 6.393 | 54,547 | +0.05(+0.84%) |
Sep 27, 2005 | 6.306 | 6.643 | 6.301 | 6.340 | 208,872 | -0.03(-0.46%) |
Sep 26, 2005 | 6.345 | 6.463 | 6.291 | 6.369 | 186,307 | +0.01(+0.15%) |
Sep 23, 2005 | 6.359 | 6.376 | 6.238 | 6.359 | 287,595 | +0.01(+0.23%) |
Sep 22, 2005 | 6.345 | 6.427 | 6.177 | 6.345 | 290,682 | -0.07(-1.06%) |
Sep 21, 2005 | 6.655 | 6.655 | 6.342 | 6.413 | 102,321 | -0.29(-4.34%) |
Sep 20, 2005 | 6.839 | 6.898 | 6.645 | 6.704 | 136,287 | -0.12(-1.74%) |
Sep 19, 2005 | 6.815 | 7.016 | 6.730 | 6.822 | 160,249 | -0.01(-0.14%) |
Sep 16, 2005 | 6.907 | 6.907 | 6.742 | 6.832 | 199,774 | -0.02(-0.28%) |
Sep 15, 2005 | 6.946 | 6.953 | 6.801 | 6.851 | 94,748 | -0.08(-1.15%) |
Sep 14, 2005 | 7.133 | 7.198 | 6.924 | 6.932 | 32,710 | -0.20(-2.79%) |
Sep 13, 2005 | 7.164 | 7.230 | 7.123 | 7.130 | 83,359 | -0.08(-1.14%) |
Sep 12, 2005 | 7.191 | 7.300 | 7.176 | 7.213 | 142,321 | -0.00(-0.03%) |
Sep 09, 2005 | 7.181 | 7.225 | 7.176 | 7.215 | 95,880 | +0.01(+0.17%) |
Sep 08, 2005 | 7.240 | 7.254 | 7.121 | 7.203 | 117,060 | -0.12(-1.66%) |
Sep 07, 2005 | 7.264 | 7.363 | 7.264 | 7.324 | 38,546 | +0.01(+0.17%) |
Sep 06, 2005 | 7.150 | 7.312 | 7.150 | 7.312 | 33,749 | +0.12(+1.62%) |
Sep 02, 2005 | 7.252 | 7.276 | 7.164 | 7.196 | 39,368 | -0.07(-0.97%) |
Sep 01, 2005 | 7.276 | 7.276 | 7.181 | 7.266 | 57,444 | +0.03(+0.44%) |
Aug 31, 2005 | 6.941 | 7.276 | 6.924 | 7.235 | 71,229 | +0.28(+4.08%) |
Aug 30, 2005 | 6.961 | 6.970 | 6.924 | 6.951 | 239,084 | -0.00(-0.03%) |
Aug 29, 2005 | 6.890 | 7.016 | 6.873 | 6.953 | 41,072 | +0.03(+0.42%) |
Aug 26, 2005 | 6.973 | 6.973 | 6.912 | 6.924 | 32,977 | +0.00(+0.03%) |
Aug 25, 2005 | 6.978 | 7.031 | 6.888 | 6.922 | 27,103 | -0.04(-0.63%) |
Aug 24, 2005 | 6.934 | 7.087 | 6.919 | 6.965 | 273,444 | +0.08(+1.16%) |
Aug 23, 2005 | 6.907 | 6.961 | 6.769 | 6.885 | 49,590 | +0.08(+1.10%) |
Aug 22, 2005 | 6.609 | 6.961 | 6.609 | 6.810 | 64,299 | +0.24(+3.69%) |
Aug 19, 2005 | 6.660 | 6.733 | 6.558 | 6.568 | 8,724 | -0.11(-1.63%) |
Aug 18, 2005 | 6.805 | 6.839 | 6.670 | 6.677 | 28,678 | -0.11(-1.64%) |
Aug 17, 2005 | 6.791 | 6.946 | 6.769 | 6.788 | 25,052 | +0.03(+0.39%) |
Aug 16, 2005 | 6.873 | 6.876 | 6.696 | 6.762 | 47,378 | -0.18(-2.55%) |
Aug 15, 2005 | 6.883 | 6.949 | 6.796 | 6.939 | 22,836 | +0.12(+1.81%) |
Aug 12, 2005 | 6.924 | 6.970 | 6.791 | 6.815 | 46,784 | -0.15(-2.12%) |
Aug 11, 2005 | 6.810 | 7.026 | 6.796 | 6.963 | 47,914 | +0.16(+2.35%) |
Aug 10, 2005 | 6.847 | 6.956 | 6.701 | 6.803 | 23,290 | +0.02(+0.36%) |
Aug 09, 2005 | 6.733 | 6.978 | 6.670 | 6.779 | 28,164 | +0.05(+0.68%) |
Aug 08, 2005 | 6.864 | 6.873 | 6.723 | 6.733 | 174,677 | -0.01(-0.22%) |
Aug 05, 2005 | 6.915 | 7.038 | 6.745 | 6.747 | 351,752 | -0.34(-4.82%) |
Aug 04, 2005 | 7.046 | 7.089 | 6.965 | 7.089 | 25,442 | +0.03(+0.45%) |
Aug 03, 2005 | 7.191 | 7.191 | 7.009 | 7.058 | 120,581 | -0.14(-1.95%) |
Aug 02, 2005 | 7.128 | 7.276 | 7.128 | 7.198 | 56,839 | +0.02(+0.24%) |
Aug 01, 2005 | 7.087 | 7.227 | 7.087 | 7.181 | 62,342 | +0.17(+2.46%) |
Jul 29, 2005 | 7.206 | 7.206 | 7.009 | 7.009 | 26,737 | -0.15(-2.03%) |
Jul 28, 2005 | 7.135 | 7.160 | 6.973 | 7.155 | 72,004 | +0.02(+0.27%) |
Jul 27, 2005 | 7.213 | 7.213 | 6.965 | 7.135 | 43,249 | -0.06(-0.88%) |
Jul 26, 2005 | 7.070 | 7.276 | 7.046 | 7.198 | 287,526 | +0.10(+1.47%) |
Jul 25, 2005 | 7.218 | 7.286 | 7.094 | 7.094 | 37,751 | -0.19(-2.66%) |
Jul 22, 2005 | 6.982 | 7.332 | 6.953 | 7.288 | 73,816 | +0.31(+4.38%) |
Jul 21, 2005 | 7.208 | 7.220 | 6.915 | 6.982 | 38,873 | -0.20(-2.74%) |
Jul 20, 2005 | 7.026 | 7.179 | 6.949 | 7.179 | 50,698 | +0.12(+1.68%) |
Jul 19, 2005 | 7.218 | 7.218 | 6.985 | 7.060 | 232,800 | -0.07(-0.95%) |
Jul 18, 2005 | 7.162 | 7.191 | 6.949 | 7.128 | 56,702 | -0.05(-0.68%) |
Jul 15, 2005 | 7.215 | 7.276 | 7.135 | 7.176 | 116,612 | +0.14(+2.03%) |
Jul 14, 2005 | 7.518 | 7.518 | 6.757 | 7.033 | 116,422 | -0.39(-5.20%) |
Jul 13, 2005 | 7.453 | 7.552 | 7.305 | 7.419 | 65,987 | -0.03(-0.46%) |
Jul 12, 2005 | 7.354 | 7.538 | 7.344 | 7.453 | 104,915 | +0.09(+1.19%) |
Jul 11, 2005 | 7.312 | 7.487 | 7.215 | 7.366 | 124,382 | +0.09(+1.23%) |
Jul 08, 2005 | 7.273 | 7.555 | 7.240 | 7.276 | 119,066 | +0.00(+0.00%) |
Jul 07, 2005 | 7.276 | 7.276 | 7.070 | 7.276 | 56,693 | -0.08(-1.02%) |
Jul 06, 2005 | 7.550 | 7.550 | 7.286 | 7.351 | 54,775 | -0.16(-2.19%) |
Jul 05, 2005 | 7.397 | 7.705 | 7.387 | 7.516 | 98,131 | +0.15(+1.97%) |
Jul 01, 2005 | 7.225 | 7.390 | 7.094 | 7.370 | 76,691 | +0.21(+2.98%) |
Jun 30, 2005 | 7.220 | 7.261 | 7.121 | 7.157 | 36,979 | -0.03(-0.37%) |
Jun 29, 2005 | 7.092 | 7.273 | 7.033 | 7.184 | 48,752 | +0.03(+0.48%) |
Jun 28, 2005 | 7.113 | 7.155 | 7.031 | 7.150 | 70,226 | +0.09(+1.27%) |
Jun 27, 2005 | 6.980 | 7.113 | 6.980 | 7.060 | 29,401 | +0.07(+1.01%) |
Jun 24, 2005 | 6.953 | 7.113 | 6.912 | 6.990 | 186,739 | +0.03(+0.45%) |
Jun 23, 2005 | 6.985 | 7.084 | 6.912 | 6.958 | 48,461 | -0.10(-1.44%) |
Jun 22, 2005 | 7.155 | 7.155 | 7.026 | 7.060 | 39,343 | -0.02(-0.24%) |
Jun 21, 2005 | 6.939 | 7.128 | 6.885 | 7.077 | 36,633 | +0.17(+2.49%) |
Jun 20, 2005 | 7.050 | 7.050 | 6.905 | 6.905 | 14,420 | -0.18(-2.50%) |
Jun 17, 2005 | 7.155 | 7.155 | 6.980 | 7.082 | 88,376 | -0.04(-0.61%) |
Jun 16, 2005 | 7.179 | 7.179 | 6.835 | 7.126 | 84,676 | -0.06(-0.88%) |
Jun 15, 2005 | 6.985 | 7.225 | 6.982 | 7.189 | 92,378 | +0.30(+4.40%) |
Jun 14, 2005 | 6.805 | 6.978 | 6.805 | 6.885 | 43,760 | -0.05(-0.77%) |
Jun 13, 2005 | 6.793 | 7.007 | 6.779 | 6.939 | 55,226 | +0.15(+2.18%) |
Jun 10, 2005 | 6.912 | 6.912 | 6.786 | 6.791 | 14,071 | -0.10(-1.44%) |
Jun 09, 2005 | 6.779 | 6.912 | 6.779 | 6.890 | 48,090 | +0.09(+1.36%) |
Jun 08, 2005 | 6.822 | 6.927 | 6.781 | 6.798 | 64,453 | -0.04(-0.53%) |
Jun 07, 2005 | 6.815 | 6.994 | 6.796 | 6.835 | 96,216 | +0.03(+0.50%) |
Jun 06, 2005 | 6.752 | 6.818 | 6.737 | 6.801 | 107,288 | +0.02(+0.32%) |
Jun 03, 2005 | 6.713 | 6.791 | 6.655 | 6.779 | 84,280 | +0.09(+1.38%) |
Jun 02, 2005 | 6.514 | 6.750 | 6.345 | 6.687 | 196,142 | +0.10(+1.51%) |
Jun 01, 2005 | 6.522 | 6.624 | 6.451 | 6.587 | 54,412 | +0.07(+1.08%) |
May 31, 2005 | 6.573 | 6.721 | 6.517 | 6.517 | 50,311 | +0.03(+0.41%) |
May 27, 2005 | 6.507 | 6.514 | 6.473 | 6.490 | 27,100 | +0.07(+1.02%) |
May 26, 2005 | 6.330 | 6.463 | 6.267 | 6.425 | 94,712 | +0.06(+0.88%) |
May 25, 2005 | 6.427 | 6.529 | 6.352 | 6.369 | 37,735 | -0.12(-1.83%) |
May 24, 2005 | 6.337 | 6.560 | 6.337 | 6.488 | 105,828 | +0.18(+2.88%) |
May 23, 2005 | 6.306 | 6.335 | 6.282 | 6.306 | 134,487 | -0.01(-0.12%) |
May 20, 2005 | 6.296 | 6.330 | 6.296 | 6.313 | 33,694 | -0.02(-0.27%) |
May 19, 2005 | 6.330 | 6.330 | 6.291 | 6.330 | 43,670 | +0.00(+0.00%) |
May 18, 2005 | 6.272 | 6.379 | 6.262 | 6.330 | 90,435 | +0.12(+1.95%) |
May 17, 2005 | 6.056 | 6.214 | 6.046 | 6.209 | 114,726 | +0.08(+1.39%) |
May 16, 2005 | 6.024 | 6.124 | 6.024 | 6.124 | 34,555 | +0.07(+1.17%) |
May 13, 2005 | 6.216 | 6.216 | 6.046 | 6.053 | 58,268 | -0.07(-1.16%) |
May 12, 2005 | 6.206 | 6.206 | 6.090 | 6.124 | 126,636 | +0.01(+0.20%) |
May 11, 2005 | 6.337 | 6.337 | 6.078 | 6.112 | 44,445 | -0.23(-3.60%) |
May 10, 2005 | 6.119 | 6.386 | 6.119 | 6.340 | 67,546 | +0.12(+1.87%) |
May 09, 2005 | 6.131 | 6.223 | 6.071 | 6.223 | 48,092 | +0.10(+1.62%) |
May 06, 2005 | 6.206 | 6.206 | 6.071 | 6.124 | 60,767 | -0.06(-0.90%) |
May 05, 2005 | 6.332 | 6.332 | 6.112 | 6.180 | 80,927 | -0.20(-3.15%) |
May 04, 2005 | 6.080 | 6.451 | 6.080 | 6.381 | 77,144 | +0.27(+4.40%) |
May 03, 2005 | 6.083 | 6.160 | 5.954 | 6.112 | 110,328 | -0.05(-0.75%) |
May 02, 2005 | 6.194 | 6.209 | 6.100 | 6.158 | 49,530 | -0.05(-0.82%) |
Apr 29, 2005 | 6.109 | 6.289 | 5.995 | 6.209 | 159,144 | +0.15(+2.40%) |
Apr 28, 2005 | 6.000 | 6.141 | 6.000 | 6.063 | 152,511 | -0.01(-0.20%) |
Apr 27, 2005 | 6.003 | 6.180 | 6.003 | 6.075 | 16,286 | -0.00(-0.04%) |
Apr 26, 2005 | 6.136 | 6.185 | 6.027 | 6.078 | 202,506 | -0.08(-1.30%) |
Apr 25, 2005 | 6.296 | 6.296 | 6.102 | 6.158 | 39,076 | -0.04(-0.66%) |
Apr 22, 2005 | 6.209 | 6.260 | 6.104 | 6.199 | 28,340 | -0.06(-0.89%) |
Apr 21, 2005 | 6.262 | 6.262 | 6.185 | 6.255 | 27,419 | +0.12(+2.02%) |
Apr 20, 2005 | 6.029 | 6.148 | 5.964 | 6.131 | 530,008 | -0.04(-0.71%) |
Apr 19, 2005 | 6.032 | 6.282 | 6.032 | 6.175 | 153,511 | +0.13(+2.23%) |
Apr 18, 2005 | 6.119 | 6.376 | 6.040 | 6.040 | 68,769 | -0.00(-0.06%) |
Apr 15, 2005 | 6.180 | 6.267 | 5.947 | 6.044 | 90,572 | -0.09(-1.50%) |
Apr 14, 2005 | 6.056 | 6.185 | 6.056 | 6.136 | 66,680 | +0.09(+1.48%) |
Apr 13, 2005 | 6.274 | 6.274 | 6.046 | 6.046 | 16,682 | -0.11(-1.85%) |
Apr 12, 2005 | 6.022 | 6.214 | 6.015 | 6.160 | 69,264 | +0.11(+1.84%) |
Apr 11, 2005 | 6.216 | 6.243 | 6.034 | 6.049 | 66,798 | -0.23(-3.67%) |
Apr 08, 2005 | 6.379 | 6.463 | 6.202 | 6.279 | 96,914 | -0.17(-2.63%) |
Apr 07, 2005 | 6.313 | 6.536 | 6.257 | 6.449 | 81,883 | +0.24(+3.87%) |
Apr 06, 2005 | 6.383 | 6.383 | 6.197 | 6.209 | 115,553 | -0.08(-1.35%) |
Apr 05, 2005 | 6.112 | 6.359 | 6.112 | 6.294 | 95,935 | +0.05(+0.78%) |
Apr 04, 2005 | 6.071 | 6.272 | 6.071 | 6.245 | 44,428 | +0.12(+1.94%) |
Apr 01, 2005 | 6.303 | 6.376 | 6.027 | 6.126 | 31,514 | -0.13(-2.13%) |
Mar 31, 2005 | 6.364 | 6.388 | 6.141 | 6.260 | 59,439 | -0.04(-0.69%) |
Mar 30, 2005 | 6.185 | 6.345 | 6.100 | 6.303 | 101,529 | +0.18(+2.89%) |
Mar 29, 2005 | 6.233 | 6.306 | 6.095 | 6.126 | 65,077 | -0.13(-2.09%) |
Mar 28, 2005 | 6.250 | 6.316 | 6.221 | 6.257 | 155,559 | +0.01(+0.16%) |
Mar 24, 2005 | 6.379 | 6.400 | 6.233 | 6.248 | 93,415 | -0.04(-0.60%) |
Mar 23, 2005 | 6.330 | 6.500 | 6.274 | 6.285 | 155,422 | -0.11(-1.69%) |
Mar 22, 2005 | 6.461 | 6.575 | 6.340 | 6.393 | 132,269 | -0.02(-0.30%) |
Mar 21, 2005 | 6.643 | 6.643 | 6.374 | 6.413 | 65,811 | -0.14(-2.11%) |
Mar 18, 2005 | 6.912 | 6.912 | 6.500 | 6.551 | 279,458 | -0.26(-3.81%) |
Mar 17, 2005 | 6.682 | 6.898 | 6.682 | 6.810 | 100,693 | +0.04(+0.57%) |
Mar 16, 2005 | 6.677 | 6.851 | 6.677 | 6.771 | 64,934 | -0.04(-0.57%) |
Mar 15, 2005 | 6.924 | 6.973 | 6.745 | 6.810 | 89,552 | +0.02(+0.29%) |
Mar 14, 2005 | 6.876 | 6.876 | 6.619 | 6.791 | 34,181 | -0.08(-1.23%) |
Mar 11, 2005 | 6.842 | 6.910 | 6.706 | 6.876 | 59,390 | +0.04(+0.64%) |
Mar 10, 2005 | 7.070 | 7.189 | 6.476 | 6.832 | 156,112 | -0.26(-3.69%) |
Mar 09, 2005 | 7.072 | 7.094 | 6.905 | 7.094 | 126,999 | +0.02(+0.34%) |
Mar 08, 2005 | 7.101 | 7.130 | 6.990 | 7.070 | 143,484 | +0.07(+1.04%) |
Mar 07, 2005 | 7.009 | 7.106 | 6.803 | 6.997 | 162,533 | +0.02(+0.31%) |
Mar 04, 2005 | 6.973 | 6.975 | 6.866 | 6.975 | 356,403 | +0.10(+1.41%) |
Mar 03, 2005 | 6.861 | 6.992 | 6.847 | 6.878 | 108,805 | +0.10(+1.54%) |
Mar 02, 2005 | 6.682 | 6.849 | 6.590 | 6.774 | 152,953 | +0.05(+0.69%) |
Mar 01, 2005 | 6.388 | 6.754 | 6.388 | 6.728 | 107,148 | +0.23(+3.47%) |
Feb 28, 2005 | 6.345 | 6.527 | 6.345 | 6.502 | 62,188 | +0.04(+0.56%) |
Feb 25, 2005 | 6.442 | 6.488 | 6.391 | 6.466 | 21,220 | -0.01(-0.19%) |
Feb 24, 2005 | 6.369 | 6.524 | 6.306 | 6.478 | 119,300 | +0.15(+2.34%) |
Feb 23, 2005 | 6.398 | 6.398 | 6.257 | 6.330 | 50,346 | +0.02(+0.38%) |
Feb 22, 2005 | 6.500 | 6.653 | 6.085 | 6.306 | 86,669 | -0.09(-1.44%) |
Feb 18, 2005 | 6.519 | 6.541 | 6.316 | 6.398 | 58,321 | -0.00(-0.08%) |
Feb 17, 2005 | 6.427 | 6.527 | 6.369 | 6.403 | 66,270 | +0.00(+0.06%) |
Feb 16, 2005 | 6.563 | 6.691 | 6.366 | 6.399 | 94,228 | -0.23(-3.46%) |
Feb 15, 2005 | 6.691 | 6.691 | 6.570 | 6.628 | 78,937 | +0.15(+2.24%) |
Feb 14, 2005 | 6.478 | 6.594 | 6.434 | 6.483 | 28,312 | -0.06(-0.93%) |
Feb 11, 2005 | 6.650 | 6.650 | 6.510 | 6.543 | 112,145 | +0.00(+0.00%) |
Feb 10, 2005 | 6.546 | 6.585 | 6.478 | 6.543 | 63,282 | +0.02(+0.30%) |
Feb 09, 2005 | 6.560 | 6.607 | 6.524 | 6.524 | 146,848 | -0.02(-0.37%) |
Feb 08, 2005 | 6.609 | 6.621 | 6.529 | 6.548 | 124,132 | -0.08(-1.14%) |
Feb 07, 2005 | 6.624 | 6.742 | 6.303 | 6.624 | 242,575 | -0.09(-1.30%) |
Feb 04, 2005 | 6.670 | 6.742 | 6.670 | 6.711 | 73,747 | -0.02(-0.25%) |
Feb 03, 2005 | 6.740 | 6.740 | 6.524 | 6.728 | 120,174 | -0.01(-0.18%) |
Feb 02, 2005 | 6.519 | 6.839 | 6.495 | 6.740 | 314,550 | +0.22(+3.42%) |