Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 6.777 | 7.120 | 6.761 | 7.071 | 2,239,051 | +0.34(+5.10%) |
Oct 28, 2005 | 6.671 | 6.801 | 6.633 | 6.727 | 995,332 | +0.10(+1.45%) |
Oct 27, 2005 | 6.721 | 6.721 | 6.573 | 6.631 | 1,715,520 | -0.09(-1.30%) |
Oct 26, 2005 | 6.725 | 6.783 | 6.642 | 6.718 | 1,579,063 | -0.02(-0.33%) |
Oct 25, 2005 | 6.952 | 6.952 | 6.683 | 6.741 | 2,146,296 | -0.22(-3.09%) |
Oct 24, 2005 | 6.815 | 6.961 | 6.727 | 6.956 | 1,736,033 | +0.22(+3.33%) |
Oct 21, 2005 | 6.591 | 6.815 | 6.591 | 6.732 | 1,917,976 | +0.15(+2.32%) |
Oct 20, 2005 | 6.727 | 6.817 | 6.505 | 6.579 | 3,462,257 | -0.04(-0.54%) |
Oct 19, 2005 | 6.541 | 6.635 | 6.380 | 6.615 | 2,457,114 | +0.08(+1.17%) |
Oct 18, 2005 | 6.577 | 6.642 | 6.503 | 6.539 | 2,584,206 | -0.04(-0.55%) |
Oct 17, 2005 | 6.640 | 6.685 | 6.485 | 6.575 | 1,109,491 | -0.07(-0.98%) |
Oct 14, 2005 | 6.521 | 6.660 | 6.427 | 6.640 | 1,363,676 | +0.17(+2.56%) |
Oct 13, 2005 | 6.465 | 6.537 | 6.369 | 6.474 | 1,696,345 | +0.01(+0.17%) |
Oct 12, 2005 | 6.371 | 6.485 | 6.328 | 6.463 | 3,218,775 | +0.09(+1.48%) |
Oct 11, 2005 | 6.593 | 6.611 | 6.330 | 6.369 | 1,569,253 | -0.22(-3.27%) |
Oct 10, 2005 | 6.678 | 6.761 | 6.552 | 6.584 | 1,186,639 | -0.09(-1.38%) |
Oct 07, 2005 | 6.665 | 6.732 | 6.499 | 6.676 | 1,033,682 | +0.01(+0.20%) |
Oct 06, 2005 | 6.548 | 6.712 | 6.519 | 6.662 | 1,905,044 | +0.17(+2.63%) |
Oct 05, 2005 | 6.604 | 6.618 | 6.438 | 6.492 | 1,270,029 | -0.10(-1.50%) |
Oct 04, 2005 | 6.579 | 6.804 | 6.579 | 6.591 | 1,214,287 | +0.01(+0.14%) |
Oct 03, 2005 | 6.591 | 6.609 | 6.535 | 6.582 | 970,359 | +0.07(+1.00%) |
Sep 30, 2005 | 6.391 | 6.552 | 6.391 | 6.517 | 1,964,799 | +0.11(+1.79%) |
Sep 29, 2005 | 6.604 | 6.604 | 6.364 | 6.402 | 3,501,499 | -0.24(-3.64%) |
Sep 28, 2005 | 6.741 | 6.801 | 6.640 | 6.644 | 1,125,099 | -0.09(-1.40%) |
Sep 27, 2005 | 6.709 | 6.813 | 6.620 | 6.739 | 1,524,213 | +0.01(+0.20%) |
Sep 26, 2005 | 6.763 | 6.817 | 6.671 | 6.725 | 2,305,049 | -0.04(-0.56%) |
Sep 23, 2005 | 6.760 | 6.855 | 6.660 | 6.763 | 1,455,093 | +0.04(+0.53%) |
Sep 22, 2005 | 6.521 | 6.810 | 6.474 | 6.727 | 2,072,716 | +0.21(+3.16%) |
Sep 21, 2005 | 6.866 | 6.866 | 6.467 | 6.521 | 3,423,014 | -0.35(-5.03%) |
Sep 20, 2005 | 6.929 | 7.005 | 6.853 | 6.866 | 1,267,353 | -0.02(-0.29%) |
Sep 19, 2005 | 7.082 | 7.082 | 6.848 | 6.887 | 1,342,271 | -0.20(-2.75%) |
Sep 16, 2005 | 7.008 | 7.082 | 6.931 | 7.082 | 1,878,287 | +0.08(+1.09%) |
Sep 15, 2005 | 7.005 | 7.133 | 6.972 | 7.005 | 1,586,198 | +0.00(+0.00%) |
Sep 14, 2005 | 7.167 | 7.216 | 6.997 | 7.005 | 1,447,958 | -0.16(-2.22%) |
Sep 13, 2005 | 7.400 | 7.400 | 7.165 | 7.165 | 1,609,387 | -0.23(-3.09%) |
Sep 12, 2005 | 7.180 | 7.490 | 7.151 | 7.393 | 2,062,905 | +0.21(+2.97%) |
Sep 09, 2005 | 7.248 | 7.248 | 7.079 | 7.180 | 1,385,081 | -0.08(-1.05%) |
Sep 08, 2005 | 7.333 | 7.333 | 7.207 | 7.257 | 1,534,470 | -0.12(-1.58%) |
Sep 07, 2005 | 7.308 | 7.400 | 7.239 | 7.373 | 1,219,638 | +0.10(+1.33%) |
Sep 06, 2005 | 7.331 | 7.391 | 7.203 | 7.277 | 1,792,667 | -0.05(-0.73%) |
Sep 02, 2005 | 7.351 | 7.490 | 7.284 | 7.331 | 1,451,971 | -0.04(-0.52%) |
Sep 01, 2005 | 7.562 | 7.577 | 7.342 | 7.369 | 7,039,120 | -0.19(-2.55%) |
Aug 31, 2005 | 7.400 | 7.597 | 7.340 | 7.562 | 1,773,938 | +0.17(+2.31%) |
Aug 30, 2005 | 7.580 | 7.618 | 7.310 | 7.391 | 1,600,023 | -0.19(-2.46%) |
Aug 29, 2005 | 7.589 | 7.591 | 7.506 | 7.577 | 1,535,362 | -0.06(-0.73%) |
Aug 26, 2005 | 7.633 | 7.725 | 7.568 | 7.633 | 1,458,214 | +0.06(+0.77%) |
Aug 25, 2005 | 7.593 | 7.656 | 7.467 | 7.575 | 1,566,577 | +0.04(+0.51%) |
Aug 24, 2005 | 7.591 | 7.680 | 7.506 | 7.537 | 1,445,282 | -0.07(-0.86%) |
Aug 23, 2005 | 7.624 | 7.678 | 7.541 | 7.602 | 3,512,202 | -0.02(-0.29%) |
Aug 22, 2005 | 7.577 | 7.739 | 7.530 | 7.624 | 1,279,394 | +0.07(+0.86%) |
Aug 19, 2005 | 7.721 | 7.761 | 7.559 | 7.559 | 1,058,209 | -0.16(-2.12%) |
Aug 18, 2005 | 7.871 | 7.905 | 7.723 | 7.723 | 2,653,772 | -0.21(-2.63%) |
Aug 17, 2005 | 7.698 | 7.938 | 7.586 | 7.932 | 2,647,529 | +0.24(+3.09%) |
Aug 16, 2005 | 7.591 | 7.779 | 7.550 | 7.694 | 2,135,593 | +0.12(+1.63%) |
Aug 15, 2005 | 7.423 | 7.642 | 7.346 | 7.571 | 1,791,330 | +0.13(+1.69%) |
Aug 12, 2005 | 7.465 | 7.467 | 7.261 | 7.445 | 1,574,158 | -0.02(-0.30%) |
Aug 11, 2005 | 7.526 | 7.528 | 7.387 | 7.467 | 1,610,279 | -0.06(-0.80%) |
Aug 10, 2005 | 7.492 | 7.770 | 7.461 | 7.528 | 1,860,004 | +0.03(+0.42%) |
Aug 09, 2005 | 7.577 | 7.600 | 7.454 | 7.497 | 1,388,648 | -0.06(-0.77%) |
Aug 08, 2005 | 7.577 | 7.600 | 7.398 | 7.555 | 1,381,513 | -0.02(-0.27%) |
Aug 05, 2005 | 7.741 | 7.828 | 7.490 | 7.575 | 1,171,923 | -0.15(-2.00%) |
Aug 04, 2005 | 7.927 | 7.967 | 7.703 | 7.730 | 1,316,852 | -0.24(-2.96%) |
Aug 03, 2005 | 7.849 | 8.010 | 7.840 | 7.965 | 1,717,304 | +0.09(+1.20%) |
Aug 02, 2005 | 7.916 | 7.983 | 7.813 | 7.871 | 1,586,198 | -0.03(-0.40%) |
Aug 01, 2005 | 7.636 | 7.961 | 7.636 | 7.902 | 1,837,261 | +0.06(+0.74%) |
Jul 29, 2005 | 7.683 | 7.849 | 7.683 | 7.844 | 2,273,834 | +0.14(+1.80%) |
Jul 28, 2005 | 7.568 | 7.737 | 7.566 | 7.705 | 1,212,949 | +0.14(+1.90%) |
Jul 27, 2005 | 7.613 | 7.683 | 7.499 | 7.562 | 1,329,339 | -0.08(-1.06%) |
Jul 26, 2005 | 7.470 | 7.703 | 7.470 | 7.642 | 1,765,465 | +0.17(+2.34%) |
Jul 25, 2005 | 7.476 | 7.618 | 7.467 | 7.467 | 1,523,321 | +0.01(+0.15%) |
Jul 22, 2005 | 7.310 | 7.515 | 7.310 | 7.456 | 2,062,905 | -0.04(-0.60%) |
Jul 21, 2005 | 7.665 | 7.754 | 7.490 | 7.501 | 1,834,586 | -0.17(-2.25%) |
Jul 20, 2005 | 7.557 | 7.730 | 7.344 | 7.674 | 3,429,703 | +0.37(+5.00%) |
Jul 19, 2005 | 7.333 | 7.367 | 7.277 | 7.308 | 1,054,195 | +0.01(+0.09%) |
Jul 18, 2005 | 7.176 | 7.449 | 7.176 | 7.301 | 2,273,834 | +0.10(+1.34%) |
Jul 15, 2005 | 7.055 | 7.214 | 6.992 | 7.205 | 3,649,996 | +0.15(+2.13%) |
Jul 14, 2005 | 7.111 | 7.185 | 7.028 | 7.055 | 1,589,320 | -0.00(-0.06%) |
Jul 13, 2005 | 6.947 | 7.079 | 6.934 | 7.059 | 1,322,650 | +0.13(+1.81%) |
Jul 12, 2005 | 6.907 | 6.963 | 6.761 | 6.934 | 1,739,155 | -0.01(-0.19%) |
Jul 11, 2005 | 6.869 | 7.046 | 6.869 | 6.947 | 1,278,056 | +0.09(+1.31%) |
Jul 08, 2005 | 6.615 | 6.902 | 6.564 | 6.857 | 1,398,013 | +0.23(+3.45%) |
Jul 07, 2005 | 6.615 | 6.700 | 6.478 | 6.629 | 1,204,030 | -0.05(-0.81%) |
Jul 06, 2005 | 6.687 | 6.779 | 6.638 | 6.683 | 1,005,588 | -0.00(-0.07%) |
Jul 05, 2005 | 6.667 | 6.743 | 6.604 | 6.687 | 832,564 | +0.02(+0.37%) |
Jul 01, 2005 | 6.705 | 6.763 | 6.597 | 6.662 | 1,020,304 | -0.01(-0.13%) |
Jun 30, 2005 | 6.840 | 6.853 | 6.671 | 6.671 | 1,016,291 | -0.17(-2.43%) |
Jun 29, 2005 | 6.846 | 6.954 | 6.739 | 6.837 | 711,715 | -0.00(-0.03%) |
Jun 28, 2005 | 6.582 | 6.860 | 6.582 | 6.840 | 1,213,841 | +0.30(+4.60%) |
Jun 27, 2005 | 6.604 | 6.606 | 6.467 | 6.539 | 1,450,634 | -0.04(-0.61%) |
Jun 24, 2005 | 6.683 | 6.685 | 6.535 | 6.579 | 1,207,598 | -0.09(-1.41%) |
Jun 23, 2005 | 6.884 | 6.952 | 6.656 | 6.674 | 1,540,713 | -0.24(-3.53%) |
Jun 22, 2005 | 6.905 | 6.929 | 6.840 | 6.918 | 835,240 | +0.01(+0.19%) |
Jun 21, 2005 | 6.828 | 6.918 | 6.732 | 6.905 | 1,226,773 | +0.09(+1.28%) |
Jun 20, 2005 | 6.792 | 6.875 | 6.696 | 6.817 | 1,675,386 | +0.00(+0.03%) |
Jun 17, 2005 | 6.862 | 6.916 | 6.761 | 6.815 | 2,045,068 | -0.05(-0.69%) |
Jun 16, 2005 | 6.851 | 6.882 | 6.783 | 6.862 | 696,999 | -0.01(-0.10%) |
Jun 15, 2005 | 6.855 | 6.873 | 6.774 | 6.869 | 1,356,987 | +0.04(+0.53%) |
Jun 14, 2005 | 6.774 | 6.896 | 6.766 | 6.833 | 1,592,888 | +0.07(+1.09%) |
Jun 13, 2005 | 6.831 | 6.873 | 6.700 | 6.759 | 1,733,358 | -0.15(-2.24%) |
Jun 10, 2005 | 6.774 | 6.916 | 6.772 | 6.914 | 1,544,726 | +0.14(+2.09%) |
Jun 09, 2005 | 6.783 | 6.846 | 6.736 | 6.772 | 2,797,364 | -0.01(-0.17%) |
Jun 08, 2005 | 6.907 | 6.997 | 6.766 | 6.783 | 2,356,332 | -0.11(-1.53%) |
Jun 07, 2005 | 6.828 | 6.999 | 6.797 | 6.889 | 5,104,198 | +0.07(+0.99%) |
Jun 06, 2005 | 6.714 | 6.848 | 6.651 | 6.822 | 2,139,161 | +0.11(+1.60%) |
Jun 03, 2005 | 6.806 | 6.806 | 6.629 | 6.714 | 7,850,725 | -0.11(-1.67%) |
Jun 02, 2005 | 6.552 | 6.848 | 6.449 | 6.828 | 1,570,145 | +0.18(+2.66%) |
Jun 01, 2005 | 6.626 | 6.750 | 6.530 | 6.651 | 1,445,728 | +0.03(+0.47%) |
May 31, 2005 | 6.436 | 6.709 | 6.425 | 6.620 | 1,776,614 | +0.18(+2.82%) |
May 27, 2005 | 6.452 | 6.501 | 6.378 | 6.438 | 1,341,379 | +0.00(+0.03%) |
May 26, 2005 | 6.290 | 6.456 | 6.290 | 6.436 | 2,861,579 | +0.18(+2.90%) |
May 25, 2005 | 6.326 | 6.348 | 6.241 | 6.254 | 1,200,909 | -0.07(-1.17%) |
May 24, 2005 | 6.389 | 6.391 | 6.310 | 6.328 | 1,165,234 | -0.06(-0.91%) |
May 23, 2005 | 6.378 | 6.425 | 6.355 | 6.387 | 1,109,937 | +0.01(+0.18%) |
May 20, 2005 | 6.391 | 6.402 | 6.324 | 6.375 | 798,673 | +0.01(+0.21%) |
May 19, 2005 | 6.357 | 6.375 | 6.261 | 6.362 | 1,389,986 | +0.00(+0.07%) |
May 18, 2005 | 6.209 | 6.380 | 6.194 | 6.357 | 1,687,872 | +0.20(+3.32%) |
May 17, 2005 | 6.133 | 6.196 | 6.126 | 6.153 | 1,460,444 | +0.01(+0.15%) |
May 16, 2005 | 6.041 | 6.189 | 6.032 | 6.144 | 1,318,636 | +0.12(+1.97%) |
May 13, 2005 | 6.077 | 6.091 | 5.981 | 6.026 | 1,069,803 | -0.02(-0.37%) |
May 12, 2005 | 6.167 | 6.178 | 5.983 | 6.048 | 1,491,660 | -0.12(-1.93%) |
May 11, 2005 | 6.178 | 6.198 | 5.990 | 6.167 | 1,505,930 | +0.03(+0.44%) |
May 10, 2005 | 6.191 | 6.205 | 6.126 | 6.140 | 1,853,761 | -0.07(-1.08%) |
May 09, 2005 | 6.106 | 6.209 | 6.057 | 6.207 | 1,185,301 | +0.12(+2.03%) |
May 06, 2005 | 6.111 | 6.140 | 5.965 | 6.084 | 754,525 | -0.01(-0.22%) |
May 05, 2005 | 6.149 | 6.196 | 6.075 | 6.097 | 1,076,046 | -0.05(-0.84%) |
May 04, 2005 | 6.100 | 6.169 | 6.043 | 6.149 | 1,352,973 | +0.05(+0.81%) |
May 03, 2005 | 6.088 | 6.176 | 6.070 | 6.100 | 1,220,976 | +0.02(+0.26%) |
May 02, 2005 | 6.082 | 6.196 | 6.003 | 6.084 | 1,675,386 | +0.10(+1.72%) |
Apr 29, 2005 | 5.992 | 5.994 | 5.730 | 5.981 | 2,214,078 | +0.02(+0.38%) |
Apr 28, 2005 | 6.003 | 6.100 | 5.947 | 5.958 | 1,587,982 | -0.07(-1.23%) |
Apr 27, 2005 | 6.055 | 6.075 | 5.898 | 6.032 | 1,981,745 | -0.06(-0.92%) |
Apr 26, 2005 | 6.207 | 6.214 | 6.050 | 6.088 | 1,286,529 | -0.12(-1.91%) |
Apr 25, 2005 | 6.234 | 6.272 | 6.194 | 6.207 | 1,482,295 | +0.02(+0.36%) |
Apr 22, 2005 | 6.458 | 6.458 | 6.129 | 6.185 | 1,992,893 | -0.30(-4.67%) |
Apr 21, 2005 | 6.526 | 6.546 | 6.335 | 6.487 | 2,750,541 | -0.04(-0.55%) |
Apr 20, 2005 | 6.750 | 6.750 | 6.523 | 6.523 | 2,095,013 | -0.23(-3.36%) |
Apr 19, 2005 | 6.721 | 6.777 | 6.692 | 6.750 | 2,110,621 | +0.01(+0.10%) |
Apr 18, 2005 | 6.727 | 6.864 | 6.658 | 6.743 | 1,467,579 | +0.02(+0.23%) |
Apr 15, 2005 | 6.761 | 6.875 | 6.727 | 6.727 | 1,777,951 | -0.03(-0.50%) |
Apr 14, 2005 | 6.860 | 6.949 | 6.743 | 6.761 | 1,779,289 | -0.10(-1.44%) |
Apr 13, 2005 | 6.943 | 7.057 | 6.840 | 6.860 | 1,238,367 | -0.06(-0.87%) |
Apr 12, 2005 | 6.772 | 6.920 | 6.629 | 6.920 | 1,593,779 | +0.14(+2.02%) |
Apr 11, 2005 | 6.918 | 6.965 | 6.761 | 6.783 | 1,420,310 | -0.12(-1.72%) |
Apr 08, 2005 | 6.983 | 7.064 | 6.902 | 6.902 | 1,361,446 | -0.05(-0.71%) |
Apr 07, 2005 | 7.019 | 7.041 | 6.929 | 6.952 | 4,752,799 | -0.08(-1.12%) |
Apr 06, 2005 | 6.949 | 7.044 | 6.923 | 7.030 | 1,634,806 | +0.16(+2.35%) |
Apr 05, 2005 | 6.709 | 6.909 | 6.709 | 6.869 | 1,664,237 | +0.21(+3.13%) |
Apr 04, 2005 | 6.568 | 6.725 | 6.483 | 6.660 | 1,588,874 | +0.07(+1.05%) |
Apr 01, 2005 | 6.602 | 6.712 | 6.535 | 6.591 | 1,157,207 | -0.01(-0.17%) |
Mar 31, 2005 | 6.716 | 6.716 | 6.591 | 6.602 | 2,589,111 | -0.11(-1.67%) |
Mar 30, 2005 | 6.588 | 6.748 | 6.577 | 6.714 | 6,720,274 | +0.21(+3.24%) |
Mar 29, 2005 | 6.526 | 6.593 | 6.402 | 6.503 | 1,006,926 | +0.00(+0.00%) |
Mar 28, 2005 | 6.575 | 6.647 | 6.496 | 6.503 | 628,771 | -0.05(-0.79%) |
Mar 24, 2005 | 6.611 | 6.649 | 6.555 | 6.555 | 955,643 | -0.08(-1.25%) |
Mar 23, 2005 | 6.494 | 6.750 | 6.413 | 6.638 | 1,677,616 | +0.16(+2.49%) |
Mar 22, 2005 | 6.447 | 6.669 | 6.447 | 6.476 | 1,804,708 | +0.01(+0.17%) |
Mar 21, 2005 | 6.422 | 6.510 | 6.344 | 6.465 | 1,080,952 | +0.04(+0.63%) |
Mar 18, 2005 | 6.582 | 6.582 | 6.380 | 6.425 | 1,307,488 | -0.12(-1.88%) |
Mar 17, 2005 | 6.487 | 6.564 | 6.382 | 6.548 | 1,324,433 | +0.11(+1.64%) |
Mar 16, 2005 | 6.611 | 6.640 | 6.387 | 6.443 | 1,862,234 | -0.17(-2.51%) |
Mar 15, 2005 | 6.716 | 6.777 | 6.609 | 6.609 | 1,220,530 | -0.05(-0.77%) |
Mar 14, 2005 | 6.667 | 6.783 | 6.640 | 6.660 | 983,737 | +0.05(+0.75%) |
Mar 11, 2005 | 6.526 | 6.618 | 6.454 | 6.611 | 1,093,438 | +0.11(+1.66%) |
Mar 10, 2005 | 6.622 | 6.622 | 6.494 | 6.503 | 1,316,852 | -0.12(-1.76%) |
Mar 09, 2005 | 6.656 | 6.750 | 6.570 | 6.620 | 1,596,009 | -0.04(-0.54%) |
Mar 08, 2005 | 6.884 | 6.949 | 6.649 | 6.656 | 3,364,596 | -0.23(-3.32%) |
Mar 07, 2005 | 6.817 | 7.028 | 6.772 | 6.884 | 1,369,473 | +0.07(+0.99%) |
Mar 04, 2005 | 6.754 | 6.914 | 6.741 | 6.817 | 905,698 | +0.10(+1.50%) |
Mar 03, 2005 | 6.537 | 6.730 | 6.467 | 6.716 | 1,384,635 | +0.21(+3.17%) |
Mar 02, 2005 | 6.716 | 6.727 | 6.510 | 6.510 | 1,088,978 | -0.23(-3.39%) |
Mar 01, 2005 | 6.413 | 6.761 | 6.413 | 6.739 | 2,078,067 | +0.38(+5.96%) |
Feb 28, 2005 | 6.615 | 6.615 | 6.330 | 6.360 | 1,273,596 | -0.26(-3.99%) |
Feb 25, 2005 | 6.514 | 6.647 | 6.393 | 6.624 | 1,056,871 | +0.13(+1.97%) |
Feb 24, 2005 | 6.384 | 6.544 | 6.324 | 6.496 | 1,045,722 | +0.12(+1.86%) |
Feb 23, 2005 | 6.348 | 6.420 | 6.301 | 6.378 | 1,351,635 | +0.07(+1.03%) |
Feb 22, 2005 | 6.357 | 6.436 | 6.310 | 6.313 | 1,194,220 | -0.10(-1.57%) |
Feb 18, 2005 | 6.436 | 6.481 | 6.380 | 6.413 | 647,055 | -0.04(-0.56%) |
Feb 17, 2005 | 6.508 | 6.582 | 6.425 | 6.449 | 951,630 | -0.06(-0.86%) |
Feb 16, 2005 | 6.564 | 6.586 | 6.478 | 6.505 | 1,048,844 | -0.06(-0.89%) |
Feb 15, 2005 | 6.649 | 6.676 | 6.478 | 6.564 | 882,955 | -0.04(-0.64%) |
Feb 14, 2005 | 6.593 | 6.618 | 6.535 | 6.606 | 903,914 | +0.01(+0.20%) |
Feb 11, 2005 | 6.537 | 6.593 | 6.391 | 6.593 | 1,726,669 | +0.07(+1.00%) |
Feb 10, 2005 | 6.530 | 6.604 | 6.402 | 6.528 | 791,092 | -0.00(-0.03%) |
Feb 09, 2005 | 6.817 | 6.855 | 6.485 | 6.530 | 1,784,195 | -0.25(-3.64%) |
Feb 08, 2005 | 6.997 | 7.001 | 6.723 | 6.777 | 1,177,274 | -0.21(-2.99%) |
Feb 07, 2005 | 6.884 | 7.158 | 6.884 | 6.985 | 2,272,050 | +0.15(+2.13%) |
Feb 04, 2005 | 6.748 | 6.923 | 6.743 | 6.840 | 2,027,230 | +0.09(+1.40%) |
Feb 03, 2005 | 6.772 | 6.844 | 6.651 | 6.745 | 2,219,875 | +0.04(+0.64%) |
Feb 02, 2005 | 6.604 | 6.772 | 6.557 | 6.703 | 2,094,567 | +0.08(+1.25%) |
Feb 01, 2005 | 6.644 | 6.660 | 6.546 | 6.620 | 1,606,712 | -0.06(-0.91%) |
Jan 31, 2005 | 6.615 | 6.680 | 6.537 | 6.680 | 1,662,454 | +0.17(+2.58%) |
Jan 28, 2005 | 6.604 | 6.626 | 6.427 | 6.512 | 2,140,499 | +0.09(+1.43%) |
Jan 27, 2005 | 6.431 | 6.456 | 6.360 | 6.420 | 1,084,073 | -0.03(-0.42%) |
Jan 26, 2005 | 6.398 | 6.470 | 6.360 | 6.447 | 1,512,619 | +0.13(+1.99%) |
Jan 25, 2005 | 6.205 | 6.470 | 6.205 | 6.322 | 2,075,838 | +0.12(+1.92%) |
Jan 24, 2005 | 6.474 | 6.474 | 6.156 | 6.203 | 3,581,768 | -0.27(-4.16%) |
Jan 21, 2005 | 6.649 | 6.727 | 6.467 | 6.472 | 2,555,220 | -0.17(-2.57%) |
Jan 20, 2005 | 6.792 | 6.862 | 6.620 | 6.642 | 1,943,394 | -0.15(-2.18%) |
Jan 19, 2005 | 7.048 | 7.048 | 6.766 | 6.790 | 2,074,946 | -0.24(-3.41%) |
Jan 18, 2005 | 6.963 | 7.174 | 6.925 | 7.030 | 2,226,564 | +0.14(+1.98%) |
Jan 14, 2005 | 6.750 | 6.907 | 6.739 | 6.893 | 1,082,735 | +0.20(+2.98%) |
Jan 13, 2005 | 6.768 | 6.873 | 6.678 | 6.694 | 1,231,678 | -0.07(-1.09%) |
Jan 12, 2005 | 6.806 | 6.806 | 6.635 | 6.768 | 1,914,408 | -0.05(-0.76%) |
Jan 11, 2005 | 6.705 | 6.878 | 6.683 | 6.819 | 1,752,979 | +0.15(+2.22%) |
Jan 10, 2005 | 6.626 | 6.743 | 6.618 | 6.671 | 1,330,676 | -0.00(-0.07%) |
Jan 07, 2005 | 6.727 | 6.783 | 6.676 | 6.676 | 1,086,303 | -0.03(-0.43%) |
Jan 06, 2005 | 6.884 | 6.997 | 6.638 | 6.705 | 3,018,995 | -0.15(-2.13%) |
Jan 05, 2005 | 7.010 | 7.012 | 6.759 | 6.851 | 5,394,503 | -0.16(-2.27%) |
Jan 04, 2005 | 7.355 | 7.380 | 6.990 | 7.010 | 2,038,825 | -0.35(-4.70%) |
Jan 03, 2005 | 7.557 | 7.624 | 7.337 | 7.355 | 2,342,062 | -0.15(-2.06%) |
Dec 31, 2004 | 7.445 | 7.550 | 7.418 | 7.510 | 1,897,017 | +0.07(+0.90%) |
Dec 30, 2004 | 7.400 | 7.472 | 7.355 | 7.443 | 1,877,841 | +0.08(+1.07%) |
Dec 29, 2004 | 7.239 | 7.373 | 7.221 | 7.364 | 1,617,860 | +0.13(+1.77%) |
Dec 28, 2004 | 7.171 | 7.270 | 7.171 | 7.236 | 780,390 | +0.07(+0.94%) |
Dec 27, 2004 | 7.196 | 7.277 | 7.113 | 7.169 | 1,214,733 | -0.02(-0.34%) |
Dec 23, 2004 | 7.250 | 7.254 | 7.156 | 7.194 | 857,983 | -0.05(-0.68%) |
Dec 22, 2004 | 7.196 | 7.284 | 7.165 | 7.243 | 3,930,045 | +0.05(+0.65%) |
Dec 21, 2004 | 7.165 | 7.232 | 7.142 | 7.196 | 2,076,729 | +0.04(+0.60%) |
Dec 20, 2004 | 7.165 | 7.221 | 7.149 | 7.153 | 1,616,968 | +0.04(+0.63%) |
Dec 17, 2004 | 7.198 | 7.227 | 7.100 | 7.109 | 1,169,693 | -0.09(-1.25%) |
Dec 16, 2004 | 7.261 | 7.304 | 7.158 | 7.198 | 1,540,267 | -0.06(-0.86%) |
Dec 15, 2004 | 7.198 | 7.340 | 7.185 | 7.261 | 2,469,154 | +0.07(+1.00%) |
Dec 14, 2004 | 7.174 | 7.281 | 7.167 | 7.189 | 2,262,239 | +0.02(+0.25%) |
Dec 13, 2004 | 7.165 | 7.205 | 7.120 | 7.171 | 2,568,598 | +0.01(+0.16%) |
Dec 10, 2004 | 7.131 | 7.236 | 7.055 | 7.160 | 2,452,209 | -0.03(-0.41%) |
Dec 09, 2004 | 7.232 | 7.243 | 7.088 | 7.189 | 2,173,052 | -0.04(-0.59%) |
Dec 08, 2004 | 7.248 | 7.342 | 7.171 | 7.232 | 2,251,537 | -0.02(-0.22%) |
Dec 07, 2004 | 7.328 | 7.328 | 7.111 | 7.248 | 2,862,025 | -0.10(-1.34%) |
Dec 06, 2004 | 7.378 | 7.467 | 7.266 | 7.346 | 3,045,751 | -0.03(-0.43%) |
Dec 03, 2004 | 7.411 | 7.544 | 7.367 | 7.378 | 8,090,194 | +0.00(+0.00%) |
Dec 02, 2004 | 7.252 | 7.506 | 7.241 | 7.378 | 8,147,274 | +0.17(+2.30%) |
Dec 01, 2004 | 7.041 | 7.266 | 7.021 | 7.212 | 3,610,308 | +0.21(+2.98%) |
Nov 30, 2004 | 6.806 | 7.041 | 6.774 | 7.003 | 3,618,781 | +0.19(+2.80%) |
Nov 29, 2004 | 6.615 | 6.855 | 6.584 | 6.813 | 5,431,962 | +0.21(+3.23%) |
Nov 26, 2004 | 6.492 | 6.613 | 6.487 | 6.600 | 760,323 | +0.12(+1.87%) |
Nov 24, 2004 | 6.600 | 6.611 | 6.420 | 6.478 | 1,916,638 | -0.12(-1.83%) |
Nov 23, 2004 | 6.481 | 6.635 | 6.454 | 6.600 | 3,205,843 | +0.17(+2.58%) |
Nov 22, 2004 | 6.346 | 6.510 | 6.319 | 6.434 | 1,414,513 | +0.09(+1.38%) |
Nov 19, 2004 | 6.519 | 6.521 | 6.310 | 6.346 | 1,589,320 | -0.17(-2.65%) |
Nov 18, 2004 | 6.512 | 6.595 | 6.503 | 6.519 | 3,071,616 | +0.05(+0.76%) |
Nov 17, 2004 | 6.407 | 6.503 | 6.375 | 6.470 | 1,939,827 | +0.06(+0.98%) |
Nov 16, 2004 | 6.588 | 6.588 | 6.393 | 6.407 | 2,110,175 | -0.18(-2.76%) |
Nov 15, 2004 | 6.467 | 6.671 | 6.409 | 6.588 | 4,948,566 | +0.12(+1.87%) |
Nov 12, 2004 | 6.447 | 6.478 | 6.324 | 6.467 | 1,131,788 | +0.04(+0.63%) |
Nov 11, 2004 | 6.301 | 6.445 | 6.279 | 6.427 | 1,389,094 | +0.13(+2.14%) |
Nov 10, 2004 | 6.481 | 6.494 | 6.236 | 6.292 | 1,274,488 | -0.18(-2.84%) |
Nov 09, 2004 | 6.425 | 6.483 | 6.382 | 6.476 | 1,334,244 | +0.12(+1.94%) |
Nov 08, 2004 | 6.317 | 6.467 | 6.292 | 6.353 | 1,987,988 | -0.02(-0.32%) |
Nov 05, 2004 | 6.391 | 6.458 | 6.337 | 6.373 | 1,735,141 | +0.04(+0.57%) |
Nov 04, 2004 | 6.212 | 6.337 | 6.144 | 6.337 | 1,321,312 | +0.17(+2.76%) |
Nov 03, 2004 | 6.268 | 6.324 | 6.124 | 6.167 | 2,491,897 | -0.13(-2.03%) |
Nov 02, 2004 | 6.005 | 6.375 | 5.960 | 6.295 | 2,841,066 | +0.34(+5.69%) |