Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7.122 | 7.259 | 7.122 | 7.233 | 397,240 | +0.10(+1.46%) |
Oct 28, 2005 | 7.087 | 7.131 | 7.067 | 7.130 | 90,679 | +0.07(+0.99%) |
Oct 27, 2005 | 7.120 | 7.129 | 7.057 | 7.059 | 161,865 | -0.11(-1.52%) |
Oct 26, 2005 | 7.174 | 7.245 | 7.162 | 7.168 | 77,383 | -0.03(-0.48%) |
Oct 25, 2005 | 7.222 | 7.227 | 7.162 | 7.203 | 326,401 | -0.01(-0.10%) |
Oct 24, 2005 | 7.178 | 7.239 | 7.127 | 7.210 | 399,228 | +0.10(+1.45%) |
Oct 21, 2005 | 7.087 | 7.138 | 7.087 | 7.107 | 291,519 | +0.05(+0.69%) |
Oct 20, 2005 | 7.193 | 7.195 | 7.038 | 7.059 | 806,794 | -0.08(-1.14%) |
Oct 19, 2005 | 6.988 | 7.140 | 6.976 | 7.140 | 460,067 | +0.12(+1.74%) |
Oct 18, 2005 | 7.078 | 7.078 | 7.018 | 7.018 | 106,738 | -0.05(-0.74%) |
Oct 17, 2005 | 7.027 | 7.070 | 7.013 | 7.070 | 110,068 | +0.03(+0.37%) |
Oct 14, 2005 | 7.032 | 7.051 | 6.968 | 7.044 | 511,609 | +0.06(+0.82%) |
Oct 13, 2005 | 6.917 | 6.994 | 6.912 | 6.987 | 506,233 | +0.04(+0.52%) |
Oct 12, 2005 | 6.996 | 7.042 | 6.940 | 6.950 | 813,823 | -0.08(-1.10%) |
Oct 11, 2005 | 7.118 | 7.118 | 7.021 | 7.027 | 397,043 | -0.07(-0.98%) |
Oct 10, 2005 | 7.144 | 7.144 | 7.092 | 7.097 | 641,876 | -0.04(-0.52%) |
Oct 07, 2005 | 7.122 | 7.150 | 7.122 | 7.135 | 482,601 | +0.02(+0.28%) |
Oct 06, 2005 | 7.202 | 7.205 | 7.061 | 7.115 | 1,138,328 | -0.07(-0.95%) |
Oct 05, 2005 | 7.290 | 7.290 | 7.183 | 7.183 | 161,888 | -0.12(-1.68%) |
Oct 04, 2005 | 7.393 | 7.399 | 7.306 | 7.306 | 706,125 | -0.05(-0.74%) |
Oct 03, 2005 | 7.387 | 7.387 | 7.349 | 7.360 | 244,208 | +0.02(+0.32%) |
Sep 30, 2005 | 7.348 | 7.348 | 7.302 | 7.337 | 103,085 | +0.03(+0.43%) |
Sep 29, 2005 | 7.222 | 7.310 | 7.204 | 7.306 | 498,244 | +0.08(+1.11%) |
Sep 28, 2005 | 7.238 | 7.261 | 7.201 | 7.226 | 55,901 | -0.00(-0.02%) |
Sep 27, 2005 | 7.219 | 7.251 | 7.209 | 7.227 | 134,810 | -0.00(-0.02%) |
Sep 26, 2005 | 7.300 | 7.300 | 7.209 | 7.229 | 218,703 | +0.01(+0.12%) |
Sep 23, 2005 | 7.220 | 7.243 | 7.171 | 7.220 | 406,744 | +0.01(+0.14%) |
Sep 22, 2005 | 7.210 | 7.211 | 7.139 | 7.210 | 210,251 | +0.02(+0.29%) |
Sep 21, 2005 | 7.237 | 7.244 | 7.186 | 7.189 | 248,590 | -0.09(-1.22%) |
Sep 20, 2005 | 7.346 | 7.382 | 7.257 | 7.278 | 452,158 | -0.05(-0.67%) |
Sep 19, 2005 | 7.342 | 7.373 | 7.306 | 7.328 | 564,701 | -0.04(-0.61%) |
Sep 16, 2005 | 7.318 | 7.373 | 7.318 | 7.373 | 179,913 | +0.05(+0.64%) |
Sep 15, 2005 | 7.336 | 7.337 | 7.321 | 7.326 | 93,835 | -0.03(-0.40%) |
Sep 14, 2005 | 7.465 | 7.465 | 7.354 | 7.355 | 215,049 | -0.08(-1.01%) |
Sep 13, 2005 | 7.422 | 7.457 | 7.409 | 7.431 | 305,231 | -0.02(-0.22%) |
Sep 12, 2005 | 7.438 | 7.468 | 7.431 | 7.447 | 68,862 | +0.01(+0.14%) |
Sep 09, 2005 | 7.406 | 7.438 | 7.398 | 7.437 | 343,616 | +0.04(+0.54%) |
Sep 08, 2005 | 7.392 | 7.428 | 7.381 | 7.397 | 364,647 | -0.03(-0.38%) |
Sep 07, 2005 | 7.443 | 7.443 | 7.373 | 7.425 | 239,433 | +0.03(+0.41%) |
Sep 06, 2005 | 7.313 | 7.395 | 7.313 | 7.395 | 468,229 | +0.09(+1.27%) |
Sep 02, 2005 | 7.364 | 7.364 | 7.303 | 7.303 | 360,994 | -0.04(-0.48%) |
Sep 01, 2005 | 7.367 | 7.367 | 7.316 | 7.338 | 258,429 | -0.01(-0.16%) |
Aug 31, 2005 | 7.241 | 7.350 | 7.241 | 7.350 | 122,890 | +0.08(+1.05%) |
Aug 30, 2005 | 7.264 | 7.274 | 7.239 | 7.274 | 389,228 | -0.02(-0.30%) |
Aug 29, 2005 | 7.252 | 7.305 | 7.187 | 7.296 | 269,135 | +0.05(+0.66%) |
Aug 26, 2005 | 7.317 | 7.317 | 7.229 | 7.248 | 676,376 | -0.04(-0.58%) |
Aug 25, 2005 | 7.257 | 7.304 | 7.245 | 7.290 | 1,013,183 | +0.02(+0.30%) |
Aug 24, 2005 | 7.281 | 7.352 | 7.264 | 7.269 | 194,573 | -0.04(-0.49%) |
Aug 23, 2005 | 7.348 | 7.348 | 7.274 | 7.304 | 177,161 | -0.00(-0.02%) |
Aug 22, 2005 | 7.311 | 7.343 | 7.271 | 7.306 | 494,602 | +0.01(+0.11%) |
Aug 19, 2005 | 7.296 | 7.315 | 7.267 | 7.298 | 50,039 | +0.00(+0.04%) |
Aug 18, 2005 | 7.303 | 7.323 | 7.274 | 7.296 | 787,185 | -0.03(-0.42%) |
Aug 17, 2005 | 7.274 | 7.349 | 7.274 | 7.327 | 167,368 | +0.04(+0.49%) |
Aug 16, 2005 | 7.374 | 7.374 | 7.291 | 7.291 | 265,817 | -0.11(-1.48%) |
Aug 15, 2005 | 7.322 | 7.417 | 7.322 | 7.401 | 145,042 | +0.06(+0.82%) |
Aug 12, 2005 | 7.362 | 7.367 | 7.317 | 7.341 | 390,465 | -0.08(-1.07%) |
Aug 11, 2005 | 7.343 | 7.420 | 7.343 | 7.420 | 240,543 | +0.06(+0.86%) |
Aug 10, 2005 | 7.424 | 7.456 | 7.338 | 7.357 | 820,668 | -0.05(-0.63%) |
Aug 09, 2005 | 7.381 | 7.432 | 7.381 | 7.404 | 531,172 | +0.02(+0.33%) |
Aug 08, 2005 | 7.431 | 7.447 | 7.378 | 7.379 | 295,427 | -0.05(-0.65%) |
Aug 05, 2005 | 7.473 | 7.477 | 7.417 | 7.428 | 260,117 | -0.05(-0.65%) |
Aug 04, 2005 | 7.513 | 7.539 | 7.474 | 7.476 | 351,883 | -0.09(-1.21%) |
Aug 03, 2005 | 7.568 | 7.575 | 7.538 | 7.568 | 447,256 | +0.01(+0.11%) |
Aug 02, 2005 | 7.442 | 7.567 | 7.442 | 7.559 | 389,875 | +0.07(+0.92%) |
Aug 01, 2005 | 7.497 | 7.516 | 7.478 | 7.490 | 267,886 | +0.03(+0.43%) |
Jul 29, 2005 | 7.546 | 7.546 | 7.456 | 7.458 | 529,438 | -0.04(-0.58%) |
Jul 28, 2005 | 7.462 | 7.501 | 7.462 | 7.501 | 54,363 | +0.04(+0.56%) |
Jul 27, 2005 | 7.477 | 7.477 | 7.394 | 7.460 | 195,174 | +0.03(+0.44%) |
Jul 26, 2005 | 7.460 | 7.460 | 7.399 | 7.427 | 42,605 | +0.01(+0.09%) |
Jul 25, 2005 | 7.401 | 7.468 | 7.401 | 7.420 | 83,476 | -0.00(-0.04%) |
Jul 22, 2005 | 7.450 | 7.450 | 7.365 | 7.423 | 329,164 | -0.03(-0.37%) |
Jul 21, 2005 | 7.450 | 7.482 | 7.411 | 7.450 | 419,161 | -0.02(-0.21%) |
Jul 20, 2005 | 7.404 | 7.482 | 7.331 | 7.466 | 673,451 | +0.05(+0.64%) |
Jul 19, 2005 | 7.369 | 7.419 | 7.352 | 7.418 | 280,223 | +0.08(+1.08%) |
Jul 18, 2005 | 7.359 | 7.359 | 7.322 | 7.339 | 112,519 | -0.02(-0.22%) |
Jul 15, 2005 | 7.385 | 7.385 | 7.306 | 7.355 | 92,112 | +0.00(+0.06%) |
Jul 14, 2005 | 7.352 | 7.395 | 7.335 | 7.351 | 281,657 | +0.03(+0.44%) |
Jul 13, 2005 | 7.321 | 7.327 | 7.296 | 7.319 | 178,167 | +0.01(+0.07%) |
Jul 12, 2005 | 7.299 | 7.335 | 7.273 | 7.314 | 350,970 | +0.03(+0.44%) |
Jul 11, 2005 | 7.257 | 7.288 | 7.220 | 7.282 | 1,094,671 | +0.08(+1.15%) |
Jul 08, 2005 | 7.117 | 7.213 | 7.087 | 7.199 | 523,969 | +0.13(+1.79%) |
Jul 07, 2005 | 7.011 | 7.079 | 6.991 | 7.072 | 612,347 | +0.01(+0.13%) |
Jul 06, 2005 | 7.109 | 7.109 | 7.063 | 7.063 | 172,490 | -0.03(-0.40%) |
Jul 05, 2005 | 7.064 | 7.092 | 6.974 | 7.091 | 352,634 | +0.08(+1.10%) |
Jul 01, 2005 | 7.026 | 7.028 | 7.002 | 7.014 | 201,175 | +0.01(+0.09%) |
Jun 30, 2005 | 7.073 | 7.073 | 7.007 | 7.008 | 201,753 | -0.04(-0.63%) |
Jun 29, 2005 | 7.082 | 7.082 | 7.044 | 7.052 | 205,672 | -0.00(-0.06%) |
Jun 28, 2005 | 6.995 | 7.065 | 6.993 | 7.056 | 147,991 | +0.09(+1.27%) |
Jun 27, 2005 | 6.957 | 7.008 | 6.954 | 6.968 | 234,843 | -0.03(-0.46%) |
Jun 24, 2005 | 7.053 | 7.058 | 6.993 | 7.000 | 1,033,035 | -0.06(-0.85%) |
Jun 23, 2005 | 7.154 | 7.187 | 7.059 | 7.060 | 312,619 | -0.08(-1.05%) |
Jun 22, 2005 | 7.144 | 7.173 | 7.111 | 7.136 | 239,444 | +0.01(+0.17%) |
Jun 21, 2005 | 7.132 | 7.145 | 7.104 | 7.123 | 2,414,971 | +0.00(+0.04%) |
Jun 20, 2005 | 7.092 | 7.137 | 7.081 | 7.121 | 538,201 | -0.01(-0.10%) |
Jun 17, 2005 | 7.200 | 7.200 | 7.115 | 7.128 | 302,387 | -0.01(-0.12%) |
Jun 16, 2005 | 7.034 | 7.141 | 7.034 | 7.136 | 473,952 | +0.06(+0.81%) |
Jun 15, 2005 | 7.086 | 7.126 | 7.018 | 7.079 | 191,659 | +0.01(+0.11%) |
Jun 14, 2005 | 7.043 | 7.086 | 7.034 | 7.072 | 559,880 | -0.00(-0.02%) |
Jun 13, 2005 | 7.044 | 7.101 | 7.040 | 7.073 | 314,827 | +0.03(+0.37%) |
Jun 10, 2005 | 7.095 | 7.095 | 7.016 | 7.047 | 2,542,890 | -0.04(-0.57%) |
Jun 09, 2005 | 7.025 | 7.099 | 7.011 | 7.088 | 209,534 | +0.05(+0.71%) |
Jun 08, 2005 | 7.078 | 7.085 | 7.030 | 7.038 | 477,560 | -0.03(-0.38%) |
Jun 07, 2005 | 7.110 | 7.160 | 7.062 | 7.065 | 351,536 | -0.02(-0.22%) |
Jun 06, 2005 | 7.033 | 7.094 | 7.033 | 7.080 | 194,631 | +0.00(+0.00%) |
Jun 03, 2005 | 7.144 | 7.163 | 7.066 | 7.080 | 781,300 | -0.07(-1.02%) |
Jun 02, 2005 | 7.095 | 7.162 | 7.095 | 7.153 | 168,964 | +0.05(+0.72%) |
Jun 01, 2005 | 7.103 | 7.163 | 7.092 | 7.102 | 402,050 | +0.03(+0.37%) |
May 31, 2005 | 7.096 | 7.096 | 7.059 | 7.076 | 292,918 | -0.00(-0.05%) |
May 27, 2005 | 7.066 | 7.096 | 7.059 | 7.079 | 79,464 | +0.00(+0.05%) |
May 26, 2005 | 7.049 | 7.078 | 7.044 | 7.076 | 238,612 | +0.07(+1.00%) |
May 25, 2005 | 7.040 | 7.040 | 6.976 | 7.006 | 107,362 | -0.01(-0.21%) |
May 24, 2005 | 7.031 | 7.031 | 7.003 | 7.021 | 729,549 | -0.00(-0.04%) |
May 23, 2005 | 7.002 | 7.046 | 6.995 | 7.023 | 390,916 | +0.04(+0.56%) |
May 20, 2005 | 6.988 | 6.988 | 6.950 | 6.984 | 1,127,749 | +0.01(+0.16%) |
May 19, 2005 | 6.950 | 6.979 | 6.941 | 6.973 | 1,437,837 | +0.04(+0.54%) |
May 18, 2005 | 6.918 | 6.948 | 6.861 | 6.936 | 431,255 | +0.09(+1.28%) |
May 17, 2005 | 6.810 | 6.848 | 6.766 | 6.848 | 220,946 | +0.04(+0.55%) |
May 16, 2005 | 6.726 | 6.811 | 6.726 | 6.811 | 34,500 | +0.06(+0.92%) |
May 13, 2005 | 6.688 | 6.774 | 6.688 | 6.749 | 293,820 | +0.05(+0.80%) |
May 12, 2005 | 6.745 | 6.918 | 6.681 | 6.696 | 485,514 | -0.03(-0.45%) |
May 11, 2005 | 6.710 | 6.726 | 6.653 | 6.726 | 187,405 | +0.02(+0.36%) |
May 10, 2005 | 6.722 | 6.722 | 6.684 | 6.701 | 180,421 | -0.05(-0.68%) |
May 09, 2005 | 6.746 | 6.750 | 6.698 | 6.747 | 175,681 | +0.04(+0.64%) |
May 06, 2005 | 6.764 | 6.764 | 6.693 | 6.704 | 818,228 | +0.01(+0.10%) |
May 05, 2005 | 6.725 | 6.740 | 6.665 | 6.697 | 180,167 | +0.01(+0.19%) |
May 04, 2005 | 6.546 | 6.699 | 6.546 | 6.684 | 447,175 | +0.10(+1.50%) |
May 03, 2005 | 6.567 | 6.628 | 6.567 | 6.585 | 112,288 | +0.04(+0.54%) |
May 02, 2005 | 6.577 | 6.591 | 6.550 | 6.550 | 73,105 | +0.01(+0.08%) |
Apr 29, 2005 | 6.470 | 6.554 | 6.444 | 6.545 | 126,867 | +0.06(+0.89%) |
Apr 28, 2005 | 6.557 | 6.569 | 6.487 | 6.487 | 191,752 | -0.09(-1.35%) |
Apr 27, 2005 | 6.544 | 6.598 | 6.525 | 6.576 | 893,056 | -0.00(-0.01%) |
Apr 26, 2005 | 6.610 | 6.668 | 6.577 | 6.577 | 218,518 | -0.06(-0.98%) |
Apr 25, 2005 | 6.627 | 6.649 | 6.621 | 6.642 | 1,226,487 | +0.04(+0.62%) |
Apr 22, 2005 | 6.660 | 6.660 | 6.554 | 6.601 | 512,442 | -0.07(-1.06%) |
Apr 21, 2005 | 6.552 | 6.693 | 6.552 | 6.672 | 751,424 | +0.14(+2.10%) |
Apr 20, 2005 | 6.789 | 6.789 | 6.523 | 6.534 | 484,323 | -0.05(-0.75%) |
Apr 19, 2005 | 6.558 | 6.645 | 6.538 | 6.584 | 290,282 | +0.06(+0.93%) |
Apr 18, 2005 | 6.497 | 6.544 | 6.497 | 6.523 | 558,469 | +0.02(+0.25%) |
Apr 15, 2005 | 6.598 | 6.610 | 6.494 | 6.507 | 632,962 | -0.14(-2.16%) |
Apr 14, 2005 | 6.723 | 6.733 | 6.638 | 6.650 | 596,080 | -0.08(-1.20%) |
Apr 13, 2005 | 6.839 | 6.919 | 6.728 | 6.731 | 189,266 | -0.11(-1.62%) |
Apr 12, 2005 | 6.802 | 6.841 | 6.717 | 6.841 | 359,930 | +0.05(+0.79%) |
Apr 11, 2005 | 6.814 | 6.824 | 6.787 | 6.788 | 430,087 | -0.03(-0.47%) |
Apr 08, 2005 | 6.885 | 6.890 | 6.813 | 6.820 | 294,398 | -0.06(-0.82%) |
Apr 07, 2005 | 6.813 | 6.876 | 6.813 | 6.876 | 97,697 | +0.06(+0.93%) |
Apr 06, 2005 | 6.852 | 6.875 | 6.813 | 6.813 | 562,250 | -0.00(-0.01%) |
Apr 05, 2005 | 6.841 | 6.841 | 6.808 | 6.814 | 72,862 | +0.02(+0.33%) |
Apr 04, 2005 | 6.794 | 6.816 | 6.726 | 6.791 | 176,028 | +0.02(+0.32%) |
Apr 01, 2005 | 6.866 | 6.867 | 6.754 | 6.770 | 722,924 | -0.03(-0.51%) |
Mar 31, 2005 | 6.830 | 6.840 | 6.795 | 6.804 | 4,281,600 | -0.03(-0.49%) |
Mar 30, 2005 | 6.765 | 6.838 | 6.759 | 6.838 | 3,107,742 | +0.11(+1.64%) |
Mar 29, 2005 | 6.805 | 6.822 | 6.710 | 6.727 | 2,542,405 | -0.06(-0.95%) |
Mar 28, 2005 | 6.845 | 6.845 | 6.792 | 6.792 | 262,129 | -0.01(-0.10%) |
Mar 24, 2005 | 6.797 | 6.848 | 6.797 | 6.799 | 6,365,337 | +0.01(+0.22%) |
Mar 23, 2005 | 6.770 | 6.817 | 6.765 | 6.784 | 126,856 | +0.01(+0.09%) |
Mar 22, 2005 | 6.813 | 6.876 | 6.778 | 6.778 | 1,029,601 | -0.06(-0.88%) |
Mar 21, 2005 | 6.813 | 6.854 | 6.788 | 6.838 | 1,783,939 | +0.01(+0.12%) |
Mar 18, 2005 | 6.857 | 6.873 | 6.816 | 6.830 | 804,840 | -0.06(-0.89%) |
Mar 17, 2005 | 6.821 | 6.906 | 6.817 | 6.892 | 1,570,774 | +0.01(+0.19%) |
Mar 16, 2005 | 6.954 | 6.954 | 6.859 | 6.879 | 399,101 | -0.07(-0.95%) |
Mar 15, 2005 | 6.984 | 7.025 | 6.938 | 6.944 | 313,174 | -0.04(-0.53%) |
Mar 14, 2005 | 6.958 | 6.987 | 6.945 | 6.982 | 70,758 | +0.01(+0.17%) |
Mar 11, 2005 | 7.035 | 7.056 | 6.944 | 6.970 | 121,815 | -0.04(-0.60%) |
Mar 10, 2005 | 7.040 | 7.040 | 6.961 | 7.012 | 395,112 | -0.03(-0.41%) |
Mar 09, 2005 | 7.064 | 7.091 | 7.024 | 7.040 | 286,732 | -0.03(-0.39%) |
Mar 08, 2005 | 7.062 | 7.138 | 7.062 | 7.068 | 206,644 | -0.05(-0.75%) |
Mar 07, 2005 | 7.157 | 7.167 | 7.078 | 7.122 | 828,588 | +0.06(+0.82%) |
Mar 04, 2005 | 7.082 | 7.091 | 7.043 | 7.064 | 506,256 | +0.04(+0.62%) |
Mar 03, 2005 | 7.071 | 7.076 | 6.986 | 7.021 | 448,019 | -0.04(-0.59%) |
Mar 02, 2005 | 6.995 | 7.111 | 6.995 | 7.062 | 443,522 | +0.00(+0.04%) |
Mar 01, 2005 | 7.042 | 7.067 | 7.025 | 7.059 | 247,561 | +0.07(+0.99%) |
Feb 28, 2005 | 7.013 | 7.049 | 6.954 | 6.990 | 128,127 | -0.05(-0.76%) |
Feb 25, 2005 | 7.071 | 7.071 | 6.988 | 7.044 | 202,666 | +0.05(+0.75%) |
Feb 24, 2005 | 6.913 | 6.994 | 6.905 | 6.991 | 522,974 | +0.05(+0.77%) |
Feb 23, 2005 | 6.931 | 6.959 | 6.899 | 6.938 | 516,523 | +0.01(+0.14%) |
Feb 22, 2005 | 6.975 | 7.022 | 6.920 | 6.928 | 338,529 | -0.09(-1.22%) |
Feb 18, 2005 | 7.034 | 7.054 | 7.008 | 7.014 | 96,610 | -0.02(-0.25%) |
Feb 17, 2005 | 7.118 | 7.139 | 7.031 | 7.031 | 305,971 | -0.08(-1.14%) |
Feb 16, 2005 | 7.099 | 7.134 | 7.092 | 7.112 | 277,321 | -0.01(-0.18%) |
Feb 15, 2005 | 7.079 | 7.179 | 7.079 | 7.125 | 409,391 | +0.03(+0.40%) |
Feb 14, 2005 | 7.083 | 7.107 | 7.078 | 7.097 | 484,242 | +0.02(+0.23%) |
Feb 11, 2005 | 7.002 | 7.099 | 6.949 | 7.080 | 410,212 | +0.08(+1.16%) |
Feb 10, 2005 | 7.002 | 7.012 | 6.950 | 6.999 | 517,390 | +0.01(+0.12%) |
Feb 09, 2005 | 7.062 | 7.123 | 6.987 | 6.990 | 429,150 | -0.12(-1.64%) |
Feb 08, 2005 | 7.101 | 7.139 | 7.101 | 7.107 | 519,726 | +0.01(+0.13%) |
Feb 07, 2005 | 7.164 | 7.165 | 7.075 | 7.098 | 461,824 | -0.01(-0.16%) |
Feb 04, 2005 | 6.948 | 7.112 | 6.948 | 7.109 | 615,862 | +0.09(+1.28%) |
Feb 03, 2005 | 7.050 | 7.050 | 6.988 | 7.019 | 961,259 | -0.05(-0.75%) |
Feb 02, 2005 | 7.078 | 7.095 | 7.042 | 7.072 | 549,728 | +0.02(+0.33%) |
Feb 01, 2005 | 7.040 | 7.063 | 7.024 | 7.048 | 495,642 | +0.02(+0.33%) |
Jan 31, 2005 | 7.032 | 7.036 | 7.002 | 7.025 | 689,129 | +0.08(+1.13%) |
Jan 28, 2005 | 7.006 | 7.006 | 6.907 | 6.946 | 246,486 | -0.04(-0.52%) |
Jan 27, 2005 | 6.919 | 7.002 | 6.919 | 6.982 | 227,536 | +0.01(+0.11%) |
Jan 26, 2005 | 6.946 | 6.985 | 6.925 | 6.975 | 853,249 | +0.09(+1.24%) |
Jan 25, 2005 | 6.862 | 6.943 | 6.862 | 6.889 | 3,041,979 | -0.00(-0.03%) |
Jan 24, 2005 | 6.924 | 6.984 | 6.850 | 6.891 | 929,418 | -0.05(-0.66%) |
Jan 21, 2005 | 7.047 | 7.047 | 6.925 | 6.937 | 4,225,410 | -0.04(-0.62%) |
Jan 20, 2005 | 7.016 | 7.035 | 6.975 | 6.980 | 941,754 | -0.09(-1.33%) |
Jan 19, 2005 | 7.168 | 7.168 | 7.063 | 7.074 | 277,876 | -0.11(-1.55%) |
Jan 18, 2005 | 7.136 | 7.186 | 7.090 | 7.186 | 459,812 | +0.06(+0.91%) |
Jan 14, 2005 | 7.135 | 7.135 | 7.075 | 7.121 | 121,433 | +0.06(+0.82%) |
Jan 13, 2005 | 7.092 | 7.205 | 7.046 | 7.063 | 396,974 | -0.08(-1.07%) |
Jan 12, 2005 | 7.101 | 7.139 | 7.049 | 7.139 | 381,423 | +0.04(+0.60%) |
Jan 11, 2005 | 7.084 | 7.177 | 7.066 | 7.097 | 398,859 | -0.05(-0.71%) |
Jan 10, 2005 | 7.118 | 7.200 | 7.113 | 7.148 | 396,858 | +0.02(+0.29%) |
Jan 07, 2005 | 7.127 | 7.173 | 7.081 | 7.127 | 442,631 | -0.00(-0.06%) |
Jan 06, 2005 | 7.129 | 7.181 | 7.122 | 7.131 | 442,666 | -0.01(-0.11%) |
Jan 05, 2005 | 7.208 | 7.220 | 7.136 | 7.139 | 1,304,124 | -0.06(-0.85%) |
Jan 04, 2005 | 7.394 | 7.394 | 7.165 | 7.200 | 794,746 | -0.14(-1.95%) |
Jan 03, 2005 | 7.460 | 7.477 | 7.328 | 7.344 | 465,512 | -0.08(-1.08%) |
Dec 31, 2004 | 7.482 | 7.482 | 7.424 | 7.424 | 437,036 | -0.02(-0.21%) |
Dec 30, 2004 | 7.395 | 7.447 | 7.395 | 7.440 | 200,019 | +0.01(+0.19%) |
Dec 29, 2004 | 7.438 | 7.448 | 7.419 | 7.426 | 231,236 | +0.00(+0.00%) |
Dec 28, 2004 | 7.290 | 7.426 | 7.290 | 7.426 | 645,148 | +0.07(+0.90%) |
Dec 27, 2004 | 7.415 | 7.418 | 7.332 | 7.360 | 645,148 | -0.03(-0.36%) |
Dec 23, 2004 | 7.315 | 7.395 | 7.145 | 7.386 | 313,324 | +0.03(+0.39%) |
Dec 22, 2004 | 7.373 | 7.385 | 7.317 | 7.358 | 390,788 | +0.01(+0.19%) |
Dec 21, 2004 | 7.303 | 7.346 | 7.278 | 7.344 | 386,164 | +0.08(+1.13%) |
Dec 20, 2004 | 7.482 | 7.482 | 7.252 | 7.262 | 787,358 | -0.06(-0.82%) |
Dec 17, 2004 | 7.455 | 7.455 | 7.315 | 7.322 | 496,001 | -0.08(-1.11%) |
Dec 16, 2004 | 7.467 | 7.471 | 7.388 | 7.404 | 349,166 | -0.05(-0.66%) |
Dec 15, 2004 | 7.473 | 7.496 | 7.415 | 7.453 | 426,630 | +0.00(+0.04%) |
Dec 14, 2004 | 7.437 | 7.467 | 7.373 | 7.450 | 261,296 | +0.04(+0.58%) |
Dec 13, 2004 | 7.370 | 7.415 | 7.358 | 7.407 | 336,448 | +0.06(+0.87%) |
Dec 10, 2004 | 7.309 | 7.373 | 7.305 | 7.343 | 852,104 | +0.00(+0.01%) |
Dec 09, 2004 | 7.265 | 7.366 | 7.232 | 7.342 | 738,799 | +0.00(+0.02%) |
Dec 08, 2004 | 7.335 | 7.353 | 7.283 | 7.341 | 841,699 | +0.04(+0.49%) |
Dec 07, 2004 | 7.388 | 7.456 | 7.305 | 7.305 | 558,434 | -0.13(-1.75%) |
Dec 06, 2004 | 7.394 | 7.443 | 7.265 | 7.435 | 534,155 | +0.02(+0.21%) |
Dec 03, 2004 | 7.447 | 7.467 | 7.413 | 7.419 | 480,970 | +0.02(+0.27%) |
Dec 02, 2004 | 7.373 | 7.443 | 7.373 | 7.399 | 825,512 | +0.03(+0.38%) |
Dec 01, 2004 | 7.283 | 7.380 | 7.222 | 7.372 | 741,111 | +0.13(+1.77%) |
Nov 30, 2004 | 7.245 | 7.270 | 7.179 | 7.244 | 394,257 | -0.02(-0.26%) |
Nov 29, 2004 | 7.245 | 7.312 | 7.144 | 7.263 | 374,602 | +0.01(+0.08%) |
Nov 26, 2004 | 7.343 | 7.343 | 7.256 | 7.257 | 426,630 | +0.00(+0.01%) |
Nov 24, 2004 | 7.194 | 7.266 | 7.194 | 7.256 | 1,783,985 | +0.06(+0.87%) |
Nov 23, 2004 | 7.264 | 7.264 | 7.136 | 7.194 | 532,999 | +0.00(+0.02%) |
Nov 22, 2004 | 7.120 | 7.194 | 7.103 | 7.192 | 2,575,969 | +0.04(+0.52%) |
Nov 19, 2004 | 7.248 | 7.248 | 7.143 | 7.155 | 781,577 | -0.11(-1.55%) |
Nov 18, 2004 | 7.200 | 7.300 | 7.162 | 7.267 | 723,768 | +0.03(+0.41%) |
Nov 17, 2004 | 7.222 | 7.296 | 7.216 | 7.238 | 1,689,179 | +0.06(+0.87%) |
Nov 16, 2004 | 7.190 | 7.207 | 7.153 | 7.175 | 1,964,349 | -0.04(-0.53%) |
Nov 15, 2004 | 7.213 | 7.221 | 7.181 | 7.213 | 453,222 | +0.03(+0.36%) |
Nov 12, 2004 | 7.118 | 7.187 | 7.091 | 7.187 | 605,838 | +0.07(+1.03%) |
Nov 11, 2004 | 7.074 | 7.114 | 7.037 | 7.114 | 716,831 | +0.09(+1.33%) |
Nov 10, 2004 | 7.010 | 7.059 | 6.902 | 7.021 | 1,034,781 | -0.03(-0.41%) |
Nov 09, 2004 | 6.985 | 7.074 | 6.985 | 7.049 | 657,866 | +0.02(+0.32%) |
Nov 08, 2004 | 7.031 | 7.046 | 7.016 | 7.027 | 372,289 | -0.00(-0.04%) |
Nov 05, 2004 | 7.025 | 7.062 | 6.988 | 7.029 | 2,212,928 | +0.05(+0.71%) |
Nov 04, 2004 | 6.899 | 6.983 | 6.871 | 6.980 | 1,055,592 | +0.08(+1.12%) |
Nov 03, 2004 | 6.954 | 6.985 | 6.868 | 6.903 | 1,224,394 | +0.06(+0.87%) |
Nov 02, 2004 | 6.893 | 6.911 | 6.829 | 6.843 | 1,092,590 | +0.01(+0.19%) |