Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.172 | 7.177 | 7.099 | 7.129 | 126,523 | -0.02(-0.30%) |
Dec 29, 2005 | 7.203 | 7.229 | 7.146 | 7.151 | 51,349 | -0.01(-0.12%) |
Dec 28, 2005 | 7.198 | 7.198 | 7.151 | 7.159 | 71,935 | -0.02(-0.30%) |
Dec 27, 2005 | 7.211 | 7.229 | 7.177 | 7.181 | 108,481 | -0.06(-0.84%) |
Dec 23, 2005 | 7.194 | 7.285 | 7.194 | 7.242 | 40,478 | +0.05(+0.66%) |
Dec 22, 2005 | 7.220 | 7.220 | 7.177 | 7.194 | 17,579 | -0.00(-0.06%) |
Dec 21, 2005 | 7.177 | 7.220 | 7.156 | 7.198 | 35,158 | +0.04(+0.54%) |
Dec 20, 2005 | 7.168 | 7.216 | 7.151 | 7.159 | 43,022 | -0.02(-0.30%) |
Dec 19, 2005 | 7.129 | 7.207 | 7.114 | 7.181 | 52,506 | +0.03(+0.42%) |
Dec 16, 2005 | 7.138 | 7.151 | 7.130 | 7.151 | 10,177 | -0.02(-0.30%) |
Dec 15, 2005 | 7.082 | 7.172 | 7.082 | 7.172 | 39,321 | +0.00(+0.06%) |
Dec 14, 2005 | 7.129 | 7.185 | 7.095 | 7.168 | 57,826 | -0.00(-0.06%) |
Dec 13, 2005 | 7.108 | 7.172 | 7.108 | 7.172 | 43,947 | +0.00(+0.06%) |
Dec 12, 2005 | 7.224 | 7.255 | 7.168 | 7.168 | 77,024 | -0.06(-0.78%) |
Dec 09, 2005 | 7.099 | 7.224 | 7.091 | 7.224 | 80,031 | +0.10(+1.33%) |
Dec 08, 2005 | 7.133 | 7.133 | 7.114 | 7.129 | 40,478 | +0.03(+0.49%) |
Dec 07, 2005 | 7.116 | 7.125 | 7.095 | 7.095 | 24,055 | -0.02(-0.30%) |
Dec 06, 2005 | 7.064 | 7.116 | 7.038 | 7.116 | 32,151 | +0.03(+0.49%) |
Dec 05, 2005 | 7.090 | 7.133 | 7.047 | 7.082 | 38,627 | -0.00(-0.06%) |
Dec 02, 2005 | 7.069 | 7.086 | 7.025 | 7.086 | 65,459 | +0.02(+0.31%) |
Dec 01, 2005 | 7.060 | 7.069 | 7.052 | 7.064 | 43,022 | -0.00(-0.06%) |
Nov 30, 2005 | 7.086 | 7.103 | 7.069 | 7.069 | 26,368 | -0.03(-0.49%) |
Nov 29, 2005 | 7.060 | 7.103 | 7.030 | 7.103 | 57,594 | +0.06(+0.80%) |
Nov 28, 2005 | 7.047 | 7.069 | 7.043 | 7.047 | 57,594 | +0.02(+0.31%) |
Nov 25, 2005 | 7.004 | 7.025 | 7.004 | 7.025 | 5,088 | +0.04(+0.62%) |
Nov 23, 2005 | 6.973 | 6.991 | 6.970 | 6.982 | 34,233 | +0.01(+0.12%) |
Nov 22, 2005 | 6.922 | 6.973 | 6.922 | 6.973 | 34,001 | +0.03(+0.50%) |
Nov 21, 2005 | 6.922 | 6.939 | 6.922 | 6.939 | 4,163 | +0.02(+0.25%) |
Nov 18, 2005 | 6.965 | 6.965 | 6.918 | 6.922 | 17,347 | +0.00(+0.06%) |
Nov 17, 2005 | 6.935 | 6.935 | 6.900 | 6.917 | 24,749 | +0.01(+0.19%) |
Nov 16, 2005 | 6.917 | 6.926 | 6.861 | 6.904 | 84,194 | +0.02(+0.31%) |
Nov 15, 2005 | 6.909 | 6.930 | 6.874 | 6.883 | 30,300 | +0.00(+0.00%) |
Nov 14, 2005 | 6.904 | 6.913 | 6.874 | 6.883 | 38,165 | -0.03(-0.50%) |
Nov 11, 2005 | 6.917 | 6.930 | 6.883 | 6.917 | 29,375 | +0.02(+0.25%) |
Nov 10, 2005 | 6.904 | 6.926 | 6.883 | 6.900 | 29,606 | -0.04(-0.56%) |
Nov 09, 2005 | 6.991 | 7.008 | 6.935 | 6.939 | 33,076 | -0.04(-0.56%) |
Nov 08, 2005 | 6.961 | 6.982 | 6.961 | 6.978 | 46,260 | +0.05(+0.69%) |
Nov 07, 2005 | 6.939 | 6.952 | 6.930 | 6.930 | 8,326 | -0.00(-0.06%) |
Nov 04, 2005 | 6.939 | 6.948 | 6.935 | 6.935 | 22,205 | +0.00(+0.00%) |
Nov 03, 2005 | 6.956 | 6.956 | 6.930 | 6.935 | 30,994 | -0.00(-0.06%) |
Nov 02, 2005 | 6.939 | 6.948 | 6.926 | 6.939 | 31,226 | +0.00(+0.00%) |
Nov 01, 2005 | 6.926 | 6.943 | 6.926 | 6.939 | 6,013 | +0.02(+0.25%) |
Oct 31, 2005 | 6.917 | 6.952 | 6.917 | 6.922 | 44,179 | -0.00(-0.06%) |
Oct 28, 2005 | 6.956 | 6.961 | 6.926 | 6.926 | 21,742 | +0.01(+0.19%) |
Oct 27, 2005 | 6.917 | 6.935 | 6.896 | 6.913 | 29,838 | +0.00(+0.00%) |
Oct 26, 2005 | 6.939 | 6.948 | 6.883 | 6.913 | 42,559 | -0.05(-0.68%) |
Oct 25, 2005 | 6.935 | 6.973 | 6.926 | 6.961 | 44,641 | +0.04(+0.56%) |
Oct 24, 2005 | 6.926 | 6.952 | 6.922 | 6.922 | 9,020 | -0.00(-0.06%) |
Oct 21, 2005 | 6.891 | 6.961 | 6.844 | 6.926 | 90,902 | +0.04(+0.56%) |
Oct 20, 2005 | 6.831 | 6.891 | 6.831 | 6.887 | 45,566 | +0.01(+0.19%) |
Oct 19, 2005 | 6.896 | 6.896 | 6.870 | 6.874 | 24,286 | -0.00(-0.06%) |
Oct 18, 2005 | 6.887 | 6.913 | 6.865 | 6.878 | 69,853 | -0.02(-0.31%) |
Oct 17, 2005 | 6.969 | 6.969 | 6.870 | 6.900 | 119,815 | -0.06(-0.81%) |
Oct 14, 2005 | 6.969 | 7.012 | 6.926 | 6.956 | 36,777 | +0.04(+0.63%) |
Oct 13, 2005 | 6.995 | 7.022 | 6.870 | 6.913 | 111,026 | -0.16(-2.20%) |
Oct 12, 2005 | 7.116 | 7.116 | 7.056 | 7.069 | 34,695 | -0.03(-0.37%) |
Oct 11, 2005 | 7.056 | 7.129 | 7.051 | 7.095 | 62,914 | -0.01(-0.15%) |
Oct 10, 2005 | 7.108 | 7.116 | 7.095 | 7.105 | 34,695 | -0.04(-0.52%) |
Oct 07, 2005 | 7.181 | 7.181 | 7.099 | 7.142 | 38,165 | -0.03(-0.48%) |
Oct 06, 2005 | 7.159 | 7.220 | 7.129 | 7.177 | 59,445 | +0.00(+0.06%) |
Oct 05, 2005 | 7.185 | 7.185 | 7.146 | 7.172 | 39,553 | -0.01(-0.18%) |
Oct 04, 2005 | 7.164 | 7.207 | 7.164 | 7.185 | 12,490 | +0.00(+0.00%) |
Oct 03, 2005 | 7.220 | 7.220 | 7.159 | 7.185 | 38,396 | -0.00(-0.06%) |
Sep 30, 2005 | 7.177 | 7.194 | 7.151 | 7.190 | 10,177 | +0.03(+0.48%) |
Sep 29, 2005 | 7.172 | 7.181 | 7.116 | 7.155 | 29,606 | -0.01(-0.18%) |
Sep 28, 2005 | 7.129 | 7.168 | 7.073 | 7.168 | 36,777 | +0.03(+0.48%) |
Sep 27, 2005 | 7.155 | 7.159 | 7.114 | 7.133 | 31,226 | -0.01(-0.18%) |
Sep 26, 2005 | 7.116 | 7.155 | 7.090 | 7.146 | 47,879 | +0.06(+0.79%) |
Sep 23, 2005 | 7.090 | 7.190 | 7.069 | 7.090 | 72,860 | -0.11(-1.50%) |
Sep 22, 2005 | 7.220 | 7.224 | 7.177 | 7.198 | 40,709 | -0.03(-0.36%) |
Sep 21, 2005 | 7.246 | 7.246 | 7.198 | 7.224 | 38,396 | -0.02(-0.30%) |
Sep 20, 2005 | 7.242 | 7.259 | 7.224 | 7.246 | 22,205 | +0.02(+0.24%) |
Sep 19, 2005 | 7.302 | 7.302 | 7.220 | 7.229 | 60,139 | -0.06(-0.77%) |
Sep 16, 2005 | 7.302 | 7.302 | 7.285 | 7.285 | 9,252 | -0.03(-0.41%) |
Sep 15, 2005 | 7.380 | 7.380 | 7.255 | 7.315 | 22,205 | -0.05(-0.70%) |
Sep 14, 2005 | 7.389 | 7.410 | 7.367 | 7.367 | 59,445 | -0.00(-0.06%) |
Sep 13, 2005 | 7.406 | 7.414 | 7.371 | 7.371 | 40,940 | -0.03(-0.47%) |
Sep 12, 2005 | 7.393 | 7.410 | 7.371 | 7.406 | 35,620 | -0.04(-0.58%) |
Sep 09, 2005 | 7.432 | 7.453 | 7.432 | 7.449 | 12,259 | +0.00(+0.00%) |
Sep 08, 2005 | 7.458 | 7.458 | 7.414 | 7.449 | 53,662 | +0.00(+0.00%) |
Sep 07, 2005 | 7.436 | 7.462 | 7.436 | 7.449 | 71,473 | +0.00(+0.06%) |
Sep 06, 2005 | 7.414 | 7.471 | 7.414 | 7.445 | 79,799 | +0.03(+0.41%) |
Sep 02, 2005 | 7.406 | 7.432 | 7.406 | 7.414 | 37,008 | +0.01(+0.18%) |
Sep 01, 2005 | 7.406 | 7.406 | 7.393 | 7.402 | 54,819 | -0.00(-0.06%) |
Aug 31, 2005 | 7.423 | 7.423 | 7.376 | 7.406 | 52,506 | -0.00(-0.06%) |
Aug 30, 2005 | 7.414 | 7.445 | 7.389 | 7.410 | 106,631 | +0.02(+0.23%) |
Aug 29, 2005 | 7.384 | 7.402 | 7.371 | 7.393 | 49,267 | +0.01(+0.18%) |
Aug 26, 2005 | 7.436 | 7.436 | 7.380 | 7.380 | 26,137 | -0.02(-0.29%) |
Aug 25, 2005 | 7.410 | 7.414 | 7.371 | 7.402 | 30,532 | +0.04(+0.53%) |
Aug 24, 2005 | 7.337 | 7.389 | 7.337 | 7.363 | 61,295 | +0.02(+0.29%) |
Aug 23, 2005 | 7.293 | 7.345 | 7.293 | 7.341 | 28,450 | +0.04(+0.53%) |
Aug 22, 2005 | 7.298 | 7.302 | 7.280 | 7.302 | 42,559 | +0.03(+0.36%) |
Aug 19, 2005 | 7.285 | 7.285 | 7.276 | 7.276 | 50,886 | -0.01(-0.12%) |
Aug 18, 2005 | 7.384 | 7.384 | 7.233 | 7.285 | 129,299 | -0.06(-0.77%) |
Aug 17, 2005 | 7.324 | 7.341 | 7.289 | 7.341 | 114,032 | +0.02(+0.24%) |
Aug 16, 2005 | 7.220 | 7.324 | 7.198 | 7.324 | 59,676 | +0.12(+1.62%) |
Aug 15, 2005 | 7.233 | 7.255 | 7.194 | 7.207 | 86,739 | -0.03(-0.36%) |
Aug 12, 2005 | 7.237 | 7.237 | 7.216 | 7.233 | 28,219 | -0.01(-0.12%) |
Aug 11, 2005 | 7.211 | 7.250 | 7.211 | 7.242 | 46,260 | -0.02(-0.24%) |
Aug 10, 2005 | 7.237 | 7.259 | 7.233 | 7.259 | 50,424 | +0.02(+0.30%) |
Aug 09, 2005 | 7.233 | 7.240 | 7.224 | 7.237 | 36,314 | +0.01(+0.12%) |
Aug 08, 2005 | 7.285 | 7.285 | 7.220 | 7.229 | 39,553 | -0.04(-0.54%) |
Aug 05, 2005 | 7.267 | 7.285 | 7.237 | 7.267 | 57,132 | -0.02(-0.30%) |
Aug 04, 2005 | 7.229 | 7.289 | 7.229 | 7.289 | 63,839 | +0.07(+1.02%) |
Aug 03, 2005 | 7.220 | 7.246 | 7.207 | 7.216 | 87,201 | -0.00(-0.06%) |
Aug 02, 2005 | 7.220 | 7.242 | 7.194 | 7.220 | 94,140 | +0.03(+0.48%) |
Aug 01, 2005 | 7.203 | 7.207 | 7.177 | 7.185 | 43,022 | +0.00(+0.06%) |
Jul 29, 2005 | 7.198 | 7.211 | 7.159 | 7.181 | 121,897 | -0.01(-0.18%) |
Jul 28, 2005 | 7.194 | 7.220 | 7.177 | 7.194 | 78,643 | +0.02(+0.30%) |
Jul 27, 2005 | 7.168 | 7.194 | 7.146 | 7.172 | 24,055 | +0.03(+0.36%) |
Jul 26, 2005 | 7.168 | 7.177 | 7.142 | 7.146 | 134,619 | -0.01(-0.18%) |
Jul 25, 2005 | 7.168 | 7.168 | 7.142 | 7.159 | 80,493 | -0.01(-0.12%) |
Jul 22, 2005 | 7.112 | 7.168 | 7.105 | 7.168 | 82,806 | +0.03(+0.36%) |
Jul 21, 2005 | 7.120 | 7.164 | 7.103 | 7.142 | 158,674 | -0.02(-0.24%) |
Jul 20, 2005 | 7.125 | 7.172 | 7.120 | 7.159 | 142,946 | +0.01(+0.18%) |
Jul 19, 2005 | 7.112 | 7.159 | 7.090 | 7.146 | 165,613 | +0.02(+0.30%) |
Jul 18, 2005 | 7.250 | 7.250 | 7.099 | 7.125 | 354,126 | -0.11(-1.49%) |
Jul 15, 2005 | 7.341 | 7.341 | 7.229 | 7.233 | 185,737 | -0.13(-1.82%) |
Jul 14, 2005 | 7.350 | 7.384 | 7.350 | 7.367 | 41,403 | +0.02(+0.29%) |
Jul 13, 2005 | 7.358 | 7.371 | 7.332 | 7.345 | 50,886 | -0.02(-0.23%) |
Jul 12, 2005 | 7.350 | 7.393 | 7.350 | 7.363 | 70,779 | -0.04(-0.58%) |
Jul 11, 2005 | 7.350 | 7.449 | 7.314 | 7.406 | 52,043 | +0.02(+0.23%) |
Jul 08, 2005 | 7.341 | 7.419 | 7.319 | 7.389 | 83,500 | +0.06(+0.83%) |
Jul 07, 2005 | 7.315 | 7.341 | 7.315 | 7.328 | 43,022 | +0.02(+0.24%) |
Jul 06, 2005 | 7.285 | 7.315 | 7.267 | 7.311 | 46,492 | +0.05(+0.71%) |
Jul 05, 2005 | 7.255 | 7.272 | 7.242 | 7.259 | 20,817 | +0.00(+0.00%) |
Jul 01, 2005 | 7.250 | 7.263 | 7.242 | 7.259 | 25,906 | +0.01(+0.18%) |
Jun 30, 2005 | 7.242 | 7.250 | 7.237 | 7.246 | 25,906 | +0.00(+0.00%) |
Jun 29, 2005 | 7.246 | 7.259 | 7.220 | 7.246 | 81,650 | +0.00(+0.06%) |
Jun 28, 2005 | 7.263 | 7.285 | 7.220 | 7.242 | 56,438 | -0.03(-0.36%) |
Jun 27, 2005 | 7.237 | 7.285 | 7.220 | 7.267 | 59,907 | +0.04(+0.60%) |
Jun 24, 2005 | 7.194 | 7.242 | 7.194 | 7.224 | 56,669 | +0.03(+0.36%) |
Jun 23, 2005 | 7.207 | 7.220 | 7.198 | 7.198 | 66,153 | -0.00(-0.06%) |
Jun 22, 2005 | 7.211 | 7.263 | 7.198 | 7.203 | 58,982 | -0.04(-0.60%) |
Jun 21, 2005 | 7.198 | 7.263 | 7.198 | 7.246 | 31,226 | +0.02(+0.30%) |
Jun 20, 2005 | 7.190 | 7.229 | 7.181 | 7.224 | 43,716 | +0.03(+0.36%) |
Jun 17, 2005 | 7.211 | 7.216 | 7.181 | 7.198 | 61,064 | -0.01(-0.18%) |
Jun 16, 2005 | 7.177 | 7.229 | 7.177 | 7.211 | 21,048 | +0.02(+0.30%) |
Jun 15, 2005 | 7.198 | 7.198 | 7.129 | 7.190 | 78,412 | +0.04(+0.54%) |
Jun 14, 2005 | 7.164 | 7.164 | 7.138 | 7.151 | 16,653 | -0.01(-0.18%) |
Jun 13, 2005 | 7.125 | 7.168 | 7.112 | 7.164 | 28,450 | +0.00(+0.06%) |
Jun 10, 2005 | 7.146 | 7.177 | 7.146 | 7.159 | 33,307 | -0.05(-0.66%) |
Jun 09, 2005 | 7.185 | 7.220 | 7.181 | 7.207 | 26,599 | +0.02(+0.24%) |
Jun 08, 2005 | 7.190 | 7.194 | 7.155 | 7.190 | 63,839 | +0.00(+0.00%) |
Jun 07, 2005 | 7.185 | 7.194 | 7.177 | 7.190 | 31,688 | +0.00(+0.06%) |
Jun 06, 2005 | 7.211 | 7.211 | 7.181 | 7.185 | 22,436 | -0.00(-0.06%) |
Jun 03, 2005 | 7.198 | 7.216 | 7.190 | 7.190 | 53,662 | -0.01(-0.12%) |
Jun 02, 2005 | 7.159 | 7.207 | 7.159 | 7.198 | 43,022 | +0.04(+0.60%) |
Jun 01, 2005 | 7.146 | 7.159 | 7.146 | 7.155 | 58,288 | +0.02(+0.30%) |
May 31, 2005 | 7.120 | 7.207 | 7.120 | 7.133 | 115,420 | +0.02(+0.24%) |
May 27, 2005 | 7.120 | 7.164 | 7.116 | 7.116 | 33,307 | -0.03(-0.42%) |
May 26, 2005 | 7.155 | 7.155 | 7.112 | 7.146 | 46,954 | +0.03(+0.43%) |
May 25, 2005 | 7.120 | 7.159 | 7.116 | 7.116 | 64,302 | -0.00(-0.06%) |
May 24, 2005 | 7.125 | 7.168 | 7.112 | 7.120 | 51,349 | +0.01(+0.18%) |
May 23, 2005 | 7.112 | 7.133 | 7.103 | 7.108 | 78,643 | -0.00(-0.06%) |
May 20, 2005 | 7.142 | 7.142 | 7.099 | 7.112 | 26,599 | -0.02(-0.30%) |
May 19, 2005 | 7.116 | 7.151 | 7.116 | 7.133 | 68,928 | +0.03(+0.36%) |
May 18, 2005 | 7.086 | 7.138 | 7.086 | 7.108 | 79,106 | +0.03(+0.37%) |
May 17, 2005 | 7.069 | 7.086 | 7.056 | 7.082 | 63,377 | +0.02(+0.24%) |
May 16, 2005 | 7.051 | 7.069 | 7.038 | 7.064 | 43,022 | +0.00(+0.00%) |
May 13, 2005 | 7.051 | 7.082 | 7.038 | 7.064 | 78,412 | +0.03(+0.49%) |
May 12, 2005 | 7.030 | 7.030 | 6.999 | 7.030 | 46,029 | -0.02(-0.25%) |
May 11, 2005 | 7.030 | 7.047 | 7.025 | 7.047 | 14,803 | +0.00(+0.00%) |
May 10, 2005 | 7.038 | 7.108 | 7.012 | 7.047 | 132,537 | +0.01(+0.18%) |
May 09, 2005 | 7.004 | 7.047 | 7.004 | 7.034 | 52,737 | +0.03(+0.43%) |
May 06, 2005 | 7.069 | 7.069 | 6.999 | 7.004 | 43,716 | -0.05(-0.74%) |
May 05, 2005 | 7.034 | 7.056 | 7.034 | 7.056 | 29,144 | +0.03(+0.43%) |
May 04, 2005 | 7.008 | 7.034 | 7.008 | 7.025 | 35,158 | +0.02(+0.25%) |
May 03, 2005 | 6.969 | 7.043 | 6.961 | 7.008 | 52,968 | +0.03(+0.37%) |
May 02, 2005 | 6.969 | 6.991 | 6.965 | 6.982 | 39,553 | +0.01(+0.19%) |
Apr 29, 2005 | 6.956 | 6.978 | 6.939 | 6.969 | 36,314 | +0.01(+0.19%) |
Apr 28, 2005 | 6.935 | 6.965 | 6.922 | 6.956 | 52,043 | +0.04(+0.56%) |
Apr 27, 2005 | 6.909 | 6.939 | 6.904 | 6.917 | 51,812 | +0.00(+0.06%) |
Apr 26, 2005 | 6.909 | 6.913 | 6.900 | 6.913 | 16,422 | +0.01(+0.19%) |
Apr 25, 2005 | 6.883 | 6.900 | 6.878 | 6.900 | 25,212 | +0.02(+0.25%) |
Apr 22, 2005 | 6.861 | 6.891 | 6.861 | 6.883 | 9,252 | +0.03(+0.40%) |
Apr 21, 2005 | 6.874 | 6.883 | 6.852 | 6.855 | 48,111 | -0.02(-0.28%) |
Apr 20, 2005 | 6.887 | 6.896 | 6.870 | 6.874 | 15,266 | -0.04(-0.63%) |
Apr 19, 2005 | 6.857 | 6.917 | 6.857 | 6.917 | 27,293 | +0.06(+0.95%) |
Apr 18, 2005 | 6.835 | 6.887 | 6.835 | 6.852 | 27,756 | +0.01(+0.19%) |
Apr 15, 2005 | 6.827 | 6.852 | 6.827 | 6.839 | 8,558 | +0.03(+0.38%) |
Apr 14, 2005 | 6.827 | 6.848 | 6.814 | 6.814 | 40,246 | -0.01(-0.19%) |
Apr 13, 2005 | 6.809 | 6.852 | 6.809 | 6.827 | 40,940 | -0.03(-0.38%) |
Apr 12, 2005 | 6.814 | 6.852 | 6.792 | 6.852 | 71,241 | +0.04(+0.64%) |
Apr 11, 2005 | 6.766 | 6.809 | 6.766 | 6.809 | 67,309 | +0.01(+0.13%) |
Apr 08, 2005 | 6.835 | 6.835 | 6.788 | 6.801 | 54,587 | -0.04(-0.57%) |
Apr 07, 2005 | 6.848 | 6.857 | 6.831 | 6.839 | 28,913 | +0.01(+0.13%) |
Apr 06, 2005 | 6.844 | 6.848 | 6.809 | 6.831 | 71,704 | +0.02(+0.25%) |
Apr 05, 2005 | 6.788 | 6.822 | 6.779 | 6.814 | 42,097 | +0.02(+0.25%) |
Apr 04, 2005 | 6.749 | 6.796 | 6.744 | 6.796 | 43,485 | +0.03(+0.45%) |
Apr 01, 2005 | 6.723 | 6.779 | 6.723 | 6.766 | 37,008 | +0.06(+0.90%) |
Mar 31, 2005 | 6.658 | 6.714 | 6.654 | 6.705 | 83,500 | +0.05(+0.71%) |
Mar 30, 2005 | 6.680 | 6.697 | 6.654 | 6.658 | 114,495 | -0.02(-0.32%) |
Mar 29, 2005 | 6.701 | 6.710 | 6.675 | 6.680 | 82,344 | -0.05(-0.71%) |
Mar 28, 2005 | 6.662 | 6.727 | 6.658 | 6.727 | 92,752 | +0.06(+0.97%) |
Mar 24, 2005 | 6.680 | 6.701 | 6.658 | 6.662 | 60,139 | -0.04(-0.58%) |
Mar 23, 2005 | 6.757 | 6.775 | 6.701 | 6.701 | 68,003 | -0.10(-1.52%) |
Mar 22, 2005 | 6.814 | 6.831 | 6.757 | 6.805 | 86,276 | -0.03(-0.44%) |
Mar 21, 2005 | 6.891 | 6.891 | 6.822 | 6.835 | 38,627 | -0.05(-0.75%) |
Mar 18, 2005 | 6.831 | 6.891 | 6.831 | 6.887 | 69,391 | +0.01(+0.19%) |
Mar 17, 2005 | 6.874 | 6.891 | 6.848 | 6.874 | 44,641 | +0.00(+0.00%) |
Mar 16, 2005 | 6.883 | 6.900 | 6.848 | 6.874 | 61,989 | -0.01(-0.19%) |
Mar 15, 2005 | 6.935 | 6.952 | 6.878 | 6.887 | 95,991 | -0.01(-0.13%) |
Mar 14, 2005 | 6.978 | 6.978 | 6.896 | 6.896 | 167,232 | -0.10(-1.42%) |
Mar 11, 2005 | 6.991 | 7.017 | 6.982 | 6.995 | 59,213 | -0.07(-1.04%) |
Mar 10, 2005 | 7.060 | 7.069 | 7.021 | 7.069 | 69,853 | +0.01(+0.12%) |
Mar 09, 2005 | 7.004 | 7.090 | 6.995 | 7.060 | 103,855 | -0.01(-0.12%) |
Mar 08, 2005 | 7.077 | 7.103 | 7.060 | 7.069 | 50,424 | -0.02(-0.24%) |
Mar 07, 2005 | 7.082 | 7.112 | 7.077 | 7.086 | 61,758 | +0.01(+0.12%) |
Mar 04, 2005 | 7.090 | 7.129 | 7.069 | 7.077 | 124,672 | -0.06(-0.79%) |
Mar 03, 2005 | 7.099 | 7.133 | 7.073 | 7.133 | 58,288 | +0.03(+0.43%) |
Mar 02, 2005 | 7.108 | 7.125 | 7.082 | 7.103 | 36,083 | -0.01(-0.12%) |
Mar 01, 2005 | 7.077 | 7.116 | 7.077 | 7.112 | 26,831 | +0.01(+0.18%) |
Feb 28, 2005 | 7.077 | 7.125 | 7.077 | 7.099 | 51,580 | -0.00(-0.06%) |
Feb 25, 2005 | 7.095 | 7.120 | 7.095 | 7.103 | 34,926 | +0.00(+0.00%) |
Feb 24, 2005 | 7.133 | 7.133 | 7.064 | 7.103 | 78,874 | +0.06(+0.80%) |
Feb 23, 2005 | 6.986 | 7.047 | 6.986 | 7.047 | 59,445 | +0.03(+0.43%) |
Feb 22, 2005 | 7.012 | 7.030 | 6.982 | 7.017 | 68,234 | +0.00(+0.00%) |
Feb 18, 2005 | 7.051 | 7.108 | 7.004 | 7.017 | 55,050 | -0.05(-0.69%) |
Feb 17, 2005 | 7.073 | 7.133 | 7.051 | 7.065 | 49,499 | +0.01(+0.07%) |
Feb 16, 2005 | 7.064 | 7.073 | 7.047 | 7.060 | 84,426 | -0.02(-0.24%) |
Feb 15, 2005 | 7.086 | 7.116 | 7.060 | 7.077 | 89,283 | +0.00(+0.06%) |
Feb 14, 2005 | 7.034 | 7.073 | 7.030 | 7.073 | 66,615 | +0.01(+0.12%) |
Feb 11, 2005 | 7.047 | 7.090 | 7.047 | 7.064 | 77,486 | -0.06(-0.79%) |
Feb 10, 2005 | 7.125 | 7.146 | 7.103 | 7.120 | 121,897 | -0.02(-0.30%) |
Feb 09, 2005 | 7.077 | 7.146 | 7.077 | 7.142 | 91,596 | +0.04(+0.61%) |
Feb 08, 2005 | 7.030 | 7.103 | 7.030 | 7.099 | 160,525 | +0.05(+0.74%) |
Feb 07, 2005 | 6.999 | 7.047 | 6.999 | 7.047 | 42,559 | +0.05(+0.74%) |
Feb 04, 2005 | 6.982 | 7.012 | 6.982 | 6.995 | 35,852 | +0.01(+0.19%) |
Feb 03, 2005 | 6.965 | 6.982 | 6.961 | 6.982 | 63,146 | +0.02(+0.25%) |
Feb 02, 2005 | 6.939 | 6.969 | 6.939 | 6.965 | 86,739 | +0.01(+0.12%) |
Feb 01, 2005 | 6.948 | 6.973 | 6.948 | 6.956 | 39,784 | +0.01(+0.12%) |
Jan 31, 2005 | 6.948 | 6.961 | 6.913 | 6.948 | 101,079 | -0.00(-0.06%) |
Jan 28, 2005 | 6.952 | 6.956 | 6.935 | 6.952 | 44,873 | +0.00(+0.00%) |
Jan 27, 2005 | 6.930 | 6.961 | 6.917 | 6.952 | 44,179 | +0.02(+0.25%) |
Jan 26, 2005 | 6.952 | 6.952 | 6.909 | 6.935 | 46,723 | -0.02(-0.25%) |
Jan 25, 2005 | 6.952 | 6.961 | 6.922 | 6.952 | 65,459 | +0.01(+0.12%) |
Jan 24, 2005 | 6.935 | 6.956 | 6.917 | 6.943 | 52,274 | +0.03(+0.50%) |
Jan 21, 2005 | 6.935 | 6.961 | 6.904 | 6.909 | 54,125 | -0.01(-0.19%) |
Jan 20, 2005 | 6.909 | 6.926 | 6.900 | 6.922 | 43,022 | +0.02(+0.25%) |
Jan 19, 2005 | 6.913 | 6.935 | 6.904 | 6.904 | 53,431 | -0.01(-0.19%) |
Jan 18, 2005 | 6.948 | 6.961 | 6.900 | 6.917 | 108,481 | +0.04(+0.63%) |
Jan 14, 2005 | 6.874 | 6.909 | 6.874 | 6.874 | 72,860 | -0.06(-0.93%) |
Jan 13, 2005 | 6.956 | 6.956 | 6.926 | 6.939 | 66,384 | -0.02(-0.25%) |
Jan 12, 2005 | 6.961 | 6.965 | 6.939 | 6.956 | 114,958 | +0.00(+0.00%) |
Jan 11, 2005 | 6.956 | 6.956 | 6.917 | 6.956 | 116,808 | -0.02(-0.25%) |
Jan 10, 2005 | 6.978 | 6.978 | 6.943 | 6.973 | 75,173 | +0.02(+0.25%) |
Jan 07, 2005 | 6.917 | 6.956 | 6.917 | 6.956 | 63,839 | +0.04(+0.63%) |
Jan 06, 2005 | 6.935 | 6.935 | 6.909 | 6.913 | 54,125 | -0.00(-0.06%) |
Jan 05, 2005 | 6.913 | 6.917 | 6.891 | 6.917 | 27,525 | +0.01(+0.19%) |
Jan 04, 2005 | 6.883 | 6.904 | 6.874 | 6.904 | 54,125 | +0.02(+0.31%) |