Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.383 | 7.449 | 7.321 | 7.419 | 220,090 | +0.00(+0.05%) |
Dec 29, 2005 | 7.463 | 7.489 | 7.416 | 7.416 | 217,569 | -0.10(-1.36%) |
Dec 28, 2005 | 7.485 | 7.533 | 7.408 | 7.518 | 145,192 | +0.08(+1.13%) |
Dec 27, 2005 | 7.536 | 7.584 | 7.379 | 7.434 | 240,235 | -0.06(-0.83%) |
Dec 23, 2005 | 7.522 | 7.580 | 7.471 | 7.496 | 277,070 | +0.10(+1.33%) |
Dec 22, 2005 | 7.397 | 7.434 | 7.361 | 7.397 | 230,220 | -0.01(-0.15%) |
Dec 21, 2005 | 7.321 | 7.427 | 7.321 | 7.408 | 131,275 | +0.07(+0.90%) |
Dec 20, 2005 | 7.394 | 7.427 | 7.306 | 7.343 | 212,337 | -0.05(-0.69%) |
Dec 19, 2005 | 7.485 | 7.485 | 7.339 | 7.394 | 172,422 | -0.14(-1.89%) |
Dec 16, 2005 | 7.449 | 7.566 | 7.405 | 7.536 | 749,834 | +0.09(+1.18%) |
Dec 15, 2005 | 7.555 | 7.558 | 7.357 | 7.449 | 322,040 | -0.15(-1.97%) |
Dec 14, 2005 | 7.489 | 7.598 | 7.474 | 7.598 | 102,206 | +0.13(+1.76%) |
Dec 13, 2005 | 7.438 | 7.489 | 7.405 | 7.467 | 230,527 | +0.00(+0.00%) |
Dec 12, 2005 | 7.529 | 7.580 | 7.408 | 7.467 | 240,918 | -0.06(-0.82%) |
Dec 09, 2005 | 7.408 | 7.562 | 7.357 | 7.529 | 186,757 | +0.16(+2.23%) |
Dec 08, 2005 | 7.335 | 7.544 | 7.306 | 7.365 | 196,018 | -0.01(-0.10%) |
Dec 07, 2005 | 7.460 | 7.500 | 7.313 | 7.372 | 239,438 | -0.09(-1.22%) |
Dec 06, 2005 | 7.620 | 7.642 | 7.456 | 7.463 | 207,588 | -0.09(-1.16%) |
Dec 05, 2005 | 7.598 | 7.646 | 7.474 | 7.551 | 223,296 | -0.10(-1.34%) |
Dec 02, 2005 | 7.661 | 7.671 | 7.540 | 7.653 | 233,267 | -0.00(-0.05%) |
Dec 01, 2005 | 7.438 | 7.671 | 7.419 | 7.657 | 519,659 | +0.30(+4.07%) |
Nov 30, 2005 | 7.474 | 7.580 | 7.317 | 7.357 | 247,462 | -0.09(-1.27%) |
Nov 29, 2005 | 7.306 | 7.460 | 7.306 | 7.452 | 179,716 | +0.15(+2.05%) |
Nov 28, 2005 | 7.485 | 7.544 | 7.292 | 7.303 | 186,411 | -0.22(-2.96%) |
Nov 25, 2005 | 7.452 | 7.525 | 7.357 | 7.525 | 65,159 | +0.11(+1.48%) |
Nov 23, 2005 | 7.460 | 7.518 | 7.284 | 7.416 | 289,660 | -0.06(-0.83%) |
Nov 22, 2005 | 7.449 | 7.518 | 7.383 | 7.478 | 128,908 | +0.01(+0.15%) |
Nov 21, 2005 | 7.416 | 7.489 | 7.346 | 7.467 | 104,415 | +0.05(+0.69%) |
Nov 18, 2005 | 7.376 | 7.427 | 7.295 | 7.416 | 162,836 | +0.15(+2.01%) |
Nov 17, 2005 | 6.985 | 7.270 | 6.985 | 7.270 | 85,928 | +0.28(+4.08%) |
Nov 16, 2005 | 7.091 | 7.134 | 6.908 | 6.985 | 119,657 | -0.11(-1.54%) |
Nov 15, 2005 | 7.240 | 7.295 | 7.061 | 7.094 | 140,516 | -0.15(-2.02%) |
Nov 14, 2005 | 7.441 | 7.471 | 7.204 | 7.240 | 154,749 | -0.17(-2.27%) |
Nov 11, 2005 | 7.365 | 7.489 | 7.365 | 7.408 | 105,326 | +0.01(+0.15%) |
Nov 10, 2005 | 7.383 | 7.482 | 7.211 | 7.397 | 247,854 | +0.04(+0.55%) |
Nov 09, 2005 | 7.288 | 7.412 | 7.222 | 7.357 | 117,411 | +0.08(+1.10%) |
Nov 08, 2005 | 7.266 | 7.324 | 7.197 | 7.277 | 89,169 | -0.04(-0.60%) |
Nov 07, 2005 | 7.303 | 7.324 | 7.229 | 7.321 | 135,099 | +0.05(+0.70%) |
Nov 04, 2005 | 7.270 | 7.303 | 7.172 | 7.270 | 110,453 | +0.04(+0.61%) |
Nov 03, 2005 | 7.211 | 7.306 | 7.208 | 7.226 | 151,181 | -0.05(-0.75%) |
Nov 02, 2005 | 7.098 | 7.299 | 7.072 | 7.281 | 162,595 | +0.18(+2.52%) |
Nov 01, 2005 | 7.134 | 7.200 | 7.050 | 7.102 | 108,270 | -0.08(-1.12%) |
Oct 31, 2005 | 6.981 | 7.226 | 6.923 | 7.182 | 298,178 | +0.17(+2.40%) |
Oct 28, 2005 | 6.879 | 7.050 | 6.842 | 7.014 | 174,658 | +0.22(+3.23%) |
Oct 27, 2005 | 6.879 | 6.981 | 6.795 | 6.795 | 127,821 | -0.08(-1.22%) |
Oct 26, 2005 | 6.970 | 7.105 | 6.860 | 6.879 | 164,406 | -0.11(-1.52%) |
Oct 25, 2005 | 6.945 | 7.014 | 6.875 | 6.985 | 202,275 | -0.02(-0.26%) |
Oct 24, 2005 | 6.795 | 7.010 | 6.795 | 7.003 | 267,423 | +0.21(+3.12%) |
Oct 21, 2005 | 6.568 | 6.893 | 6.568 | 6.791 | 202,905 | +0.08(+1.25%) |
Oct 20, 2005 | 6.667 | 6.791 | 6.579 | 6.707 | 175,641 | -0.07(-1.08%) |
Oct 19, 2005 | 6.415 | 6.791 | 6.393 | 6.780 | 195,197 | +0.33(+5.10%) |
Oct 18, 2005 | 6.634 | 6.641 | 6.437 | 6.451 | 137,170 | -0.16(-2.43%) |
Oct 17, 2005 | 6.711 | 6.718 | 6.466 | 6.612 | 134,321 | -0.02(-0.33%) |
Oct 14, 2005 | 6.608 | 6.696 | 6.488 | 6.634 | 157,565 | +0.07(+1.11%) |
Oct 13, 2005 | 6.429 | 6.572 | 6.309 | 6.561 | 230,917 | +0.17(+2.69%) |
Oct 12, 2005 | 6.375 | 6.590 | 6.291 | 6.389 | 225,446 | +0.04(+0.69%) |
Oct 11, 2005 | 6.375 | 6.532 | 6.338 | 6.345 | 280,913 | -0.05(-0.86%) |
Oct 10, 2005 | 6.565 | 6.565 | 6.371 | 6.400 | 152,163 | -0.11(-1.68%) |
Oct 07, 2005 | 6.521 | 6.561 | 6.437 | 6.510 | 121,195 | +0.02(+0.28%) |
Oct 06, 2005 | 6.429 | 6.594 | 6.349 | 6.492 | 320,923 | +0.03(+0.40%) |
Oct 05, 2005 | 6.758 | 6.758 | 6.466 | 6.466 | 203,856 | -0.20(-3.07%) |
Oct 04, 2005 | 6.787 | 6.886 | 6.671 | 6.671 | 142,470 | -0.09(-1.30%) |
Oct 03, 2005 | 6.755 | 6.882 | 6.733 | 6.758 | 95,516 | -0.04(-0.54%) |
Sep 30, 2005 | 6.806 | 6.934 | 6.758 | 6.795 | 116,837 | -0.06(-0.91%) |
Sep 29, 2005 | 6.623 | 6.879 | 6.546 | 6.857 | 149,136 | +0.19(+2.79%) |
Sep 28, 2005 | 6.791 | 6.831 | 6.550 | 6.671 | 180,505 | -0.16(-2.30%) |
Sep 27, 2005 | 6.839 | 6.879 | 6.649 | 6.828 | 190,578 | +0.00(+0.05%) |
Sep 26, 2005 | 6.904 | 6.904 | 6.616 | 6.824 | 164,126 | +0.00(+0.05%) |
Sep 23, 2005 | 6.820 | 6.857 | 6.561 | 6.820 | 150,437 | +0.23(+3.49%) |
Sep 22, 2005 | 6.590 | 6.656 | 6.557 | 6.590 | 172,238 | -0.03(-0.39%) |
Sep 21, 2005 | 6.864 | 6.868 | 6.557 | 6.616 | 256,723 | -0.28(-4.08%) |
Sep 20, 2005 | 7.014 | 7.142 | 6.846 | 6.897 | 188,910 | -0.15(-2.07%) |
Sep 19, 2005 | 7.200 | 7.200 | 6.963 | 7.043 | 116,129 | -0.18(-2.43%) |
Sep 16, 2005 | 7.018 | 7.218 | 6.886 | 7.218 | 529,488 | +0.27(+3.84%) |
Sep 15, 2005 | 7.021 | 7.021 | 6.853 | 6.952 | 145,577 | +0.02(+0.32%) |
Sep 14, 2005 | 7.124 | 7.171 | 6.923 | 6.930 | 146,287 | -0.18(-2.47%) |
Sep 13, 2005 | 7.164 | 7.193 | 6.985 | 7.105 | 108,167 | -0.14(-1.92%) |
Sep 12, 2005 | 7.240 | 7.292 | 7.182 | 7.244 | 130,040 | -0.05(-0.65%) |
Sep 09, 2005 | 7.277 | 7.339 | 7.218 | 7.292 | 57,279 | +0.07(+0.96%) |
Sep 08, 2005 | 7.343 | 7.423 | 7.153 | 7.222 | 99,801 | -0.20(-2.66%) |
Sep 07, 2005 | 7.343 | 7.419 | 7.284 | 7.419 | 71,801 | +0.02(+0.30%) |
Sep 06, 2005 | 7.087 | 7.397 | 7.087 | 7.397 | 155,857 | +0.27(+3.79%) |
Sep 02, 2005 | 7.153 | 7.193 | 7.083 | 7.127 | 61,707 | -0.11(-1.56%) |
Sep 01, 2005 | 7.233 | 7.295 | 7.160 | 7.240 | 105,469 | +0.01(+0.10%) |
Aug 31, 2005 | 6.912 | 7.233 | 6.912 | 7.233 | 203,808 | +0.27(+3.88%) |
Aug 30, 2005 | 7.050 | 7.134 | 6.890 | 6.963 | 115,135 | -0.13(-1.80%) |
Aug 29, 2005 | 6.879 | 7.091 | 6.828 | 7.091 | 93,426 | +0.22(+3.13%) |
Aug 26, 2005 | 7.156 | 7.178 | 6.875 | 6.875 | 164,961 | -0.28(-3.98%) |
Aug 25, 2005 | 7.156 | 7.189 | 7.087 | 7.160 | 101,190 | +0.01(+0.10%) |
Aug 24, 2005 | 7.105 | 7.335 | 7.098 | 7.153 | 120,231 | +0.03(+0.41%) |
Aug 23, 2005 | 7.200 | 7.288 | 7.105 | 7.124 | 148,407 | -0.14(-1.86%) |
Aug 22, 2005 | 7.193 | 7.259 | 7.094 | 7.259 | 71,685 | +0.14(+1.90%) |
Aug 19, 2005 | 7.120 | 7.182 | 7.094 | 7.124 | 104,538 | -0.03(-0.46%) |
Aug 18, 2005 | 7.270 | 7.273 | 7.127 | 7.156 | 151,650 | -0.13(-1.80%) |
Aug 17, 2005 | 7.346 | 7.365 | 7.248 | 7.288 | 131,678 | -0.03(-0.40%) |
Aug 16, 2005 | 7.482 | 7.482 | 7.310 | 7.317 | 159,917 | -0.22(-2.86%) |
Aug 15, 2005 | 7.390 | 7.533 | 7.361 | 7.533 | 188,233 | +0.10(+1.38%) |
Aug 12, 2005 | 7.569 | 7.624 | 7.368 | 7.430 | 181,661 | -0.21(-2.77%) |
Aug 11, 2005 | 7.416 | 7.650 | 7.408 | 7.642 | 94,315 | +0.19(+2.50%) |
Aug 10, 2005 | 7.613 | 7.671 | 7.379 | 7.456 | 121,893 | -0.08(-1.11%) |
Aug 09, 2005 | 7.580 | 7.580 | 7.456 | 7.540 | 95,080 | +0.05(+0.63%) |
Aug 08, 2005 | 7.478 | 7.602 | 7.452 | 7.492 | 125,640 | +0.00(+0.00%) |
Aug 05, 2005 | 7.650 | 7.682 | 7.485 | 7.492 | 145,293 | -0.16(-2.05%) |
Aug 04, 2005 | 7.825 | 7.894 | 7.646 | 7.650 | 104,689 | -0.22(-2.74%) |
Aug 03, 2005 | 8.000 | 8.011 | 7.865 | 7.865 | 155,535 | -0.14(-1.69%) |
Aug 02, 2005 | 7.883 | 8.015 | 7.850 | 8.000 | 137,529 | +0.11(+1.34%) |
Aug 01, 2005 | 7.872 | 8.000 | 7.840 | 7.894 | 158,005 | +0.04(+0.56%) |
Jul 29, 2005 | 7.949 | 7.986 | 7.810 | 7.850 | 124,909 | -0.09(-1.20%) |
Jul 28, 2005 | 7.865 | 7.945 | 7.777 | 7.945 | 153,120 | +0.12(+1.54%) |
Jul 27, 2005 | 7.829 | 7.883 | 7.708 | 7.825 | 76,919 | +0.01(+0.14%) |
Jul 26, 2005 | 7.686 | 7.872 | 7.686 | 7.814 | 100,132 | +0.14(+1.81%) |
Jul 25, 2005 | 7.832 | 7.953 | 7.635 | 7.675 | 220,372 | -0.20(-2.51%) |
Jul 22, 2005 | 7.540 | 7.872 | 7.496 | 7.872 | 201,907 | +0.30(+3.91%) |
Jul 21, 2005 | 7.876 | 7.876 | 7.555 | 7.576 | 154,405 | -0.28(-3.58%) |
Jul 20, 2005 | 7.653 | 7.927 | 7.620 | 7.858 | 148,764 | +0.16(+2.14%) |
Jul 19, 2005 | 7.617 | 7.763 | 7.613 | 7.693 | 152,712 | +0.11(+1.45%) |
Jul 18, 2005 | 7.741 | 7.752 | 7.576 | 7.584 | 180,919 | -0.17(-2.21%) |
Jul 15, 2005 | 7.544 | 7.770 | 7.540 | 7.755 | 165,561 | +0.14(+1.82%) |
Jul 14, 2005 | 7.763 | 7.832 | 7.609 | 7.617 | 164,170 | -0.14(-1.84%) |
Jul 13, 2005 | 7.631 | 7.814 | 7.606 | 7.759 | 298,886 | +0.08(+1.09%) |
Jul 12, 2005 | 7.595 | 7.763 | 7.587 | 7.675 | 282,457 | +0.00(+0.05%) |
Jul 11, 2005 | 7.525 | 7.748 | 7.522 | 7.671 | 329,282 | +0.19(+2.59%) |
Jul 08, 2005 | 7.401 | 7.489 | 7.248 | 7.478 | 264,609 | +0.13(+1.79%) |
Jul 07, 2005 | 7.295 | 7.416 | 7.204 | 7.346 | 88,440 | -0.02(-0.30%) |
Jul 06, 2005 | 7.471 | 7.489 | 7.357 | 7.368 | 83,156 | -0.10(-1.37%) |
Jul 05, 2005 | 7.248 | 7.489 | 7.189 | 7.471 | 264,762 | +0.15(+2.05%) |
Jul 01, 2005 | 7.262 | 7.346 | 7.124 | 7.321 | 134,023 | +0.13(+1.83%) |
Jun 30, 2005 | 7.397 | 7.397 | 7.167 | 7.189 | 171,068 | -0.16(-2.19%) |
Jun 29, 2005 | 7.259 | 7.368 | 7.259 | 7.350 | 89,870 | +0.04(+0.50%) |
Jun 28, 2005 | 7.178 | 7.343 | 7.142 | 7.313 | 179,528 | +0.19(+2.61%) |
Jun 27, 2005 | 6.996 | 7.156 | 6.992 | 7.127 | 92,047 | +0.08(+1.14%) |
Jun 24, 2005 | 7.197 | 7.248 | 7.029 | 7.047 | 228,751 | -0.15(-2.08%) |
Jun 23, 2005 | 7.357 | 7.383 | 7.186 | 7.197 | 192,681 | -0.15(-1.99%) |
Jun 22, 2005 | 7.237 | 7.354 | 7.237 | 7.343 | 170,385 | +0.16(+2.24%) |
Jun 21, 2005 | 7.142 | 7.237 | 7.113 | 7.182 | 72,718 | +0.01(+0.15%) |
Jun 20, 2005 | 7.175 | 7.259 | 7.069 | 7.171 | 217,736 | -0.03(-0.46%) |
Jun 17, 2005 | 7.204 | 7.277 | 7.124 | 7.204 | 382,064 | +0.04(+0.61%) |
Jun 16, 2005 | 7.025 | 7.164 | 7.003 | 7.160 | 144,399 | +0.11(+1.55%) |
Jun 15, 2005 | 6.941 | 7.050 | 6.934 | 7.050 | 262,857 | +0.07(+1.05%) |
Jun 14, 2005 | 6.919 | 6.992 | 6.879 | 6.977 | 94,521 | +0.11(+1.60%) |
Jun 13, 2005 | 6.813 | 6.959 | 6.813 | 6.868 | 103,320 | +0.01(+0.11%) |
Jun 10, 2005 | 6.966 | 6.974 | 6.842 | 6.860 | 85,906 | -0.07(-1.00%) |
Jun 09, 2005 | 6.850 | 6.963 | 6.744 | 6.930 | 160,605 | +0.14(+2.04%) |
Jun 08, 2005 | 6.831 | 6.926 | 6.791 | 6.791 | 115,757 | -0.06(-0.91%) |
Jun 07, 2005 | 6.787 | 6.970 | 6.776 | 6.853 | 170,350 | +0.05(+0.70%) |
Jun 06, 2005 | 6.795 | 6.828 | 6.733 | 6.806 | 139,711 | +0.00(+0.00%) |
Jun 03, 2005 | 6.941 | 6.952 | 6.806 | 6.806 | 182,513 | -0.09(-1.32%) |
Jun 02, 2005 | 6.926 | 6.941 | 6.740 | 6.897 | 125,283 | -0.02(-0.26%) |
Jun 01, 2005 | 6.791 | 6.915 | 6.729 | 6.915 | 207,995 | +0.18(+2.66%) |
May 31, 2005 | 6.747 | 6.831 | 6.729 | 6.736 | 217,952 | -0.03(-0.43%) |
May 27, 2005 | 6.733 | 6.838 | 6.718 | 6.766 | 99,838 | -0.02(-0.32%) |
May 26, 2005 | 6.828 | 6.842 | 6.711 | 6.787 | 142,785 | +0.04(+0.60%) |
May 25, 2005 | 6.923 | 6.923 | 6.729 | 6.747 | 140,641 | -0.10(-1.49%) |
May 24, 2005 | 6.941 | 6.941 | 6.766 | 6.850 | 190,305 | -0.01(-0.21%) |
May 23, 2005 | 6.806 | 6.915 | 6.758 | 6.864 | 184,436 | +0.05(+0.80%) |
May 20, 2005 | 6.882 | 6.882 | 6.722 | 6.809 | 270,820 | -0.02(-0.32%) |
May 19, 2005 | 6.915 | 6.941 | 6.762 | 6.831 | 117,656 | -0.05(-0.80%) |
May 18, 2005 | 6.850 | 6.915 | 6.725 | 6.886 | 228,190 | +0.11(+1.62%) |
May 17, 2005 | 6.758 | 6.828 | 6.605 | 6.776 | 180,700 | -0.05(-0.80%) |
May 16, 2005 | 6.576 | 6.839 | 6.510 | 6.831 | 215,163 | +0.33(+5.00%) |
May 13, 2005 | 6.641 | 6.641 | 6.448 | 6.506 | 167,663 | -0.08(-1.27%) |
May 12, 2005 | 6.725 | 6.813 | 6.550 | 6.590 | 195,252 | -0.07(-0.99%) |
May 11, 2005 | 6.685 | 6.744 | 6.576 | 6.656 | 254,879 | +0.07(+1.00%) |
May 10, 2005 | 6.762 | 6.828 | 6.587 | 6.590 | 238,525 | -0.26(-3.79%) |
May 09, 2005 | 6.740 | 6.850 | 6.630 | 6.850 | 214,569 | +0.16(+2.35%) |
May 06, 2005 | 6.766 | 6.776 | 6.590 | 6.692 | 272,085 | -0.05(-0.70%) |
May 05, 2005 | 6.722 | 6.755 | 6.601 | 6.740 | 192,170 | +0.01(+0.16%) |
May 04, 2005 | 6.576 | 6.747 | 6.572 | 6.729 | 204,922 | +0.19(+2.91%) |
May 03, 2005 | 6.572 | 6.689 | 6.506 | 6.539 | 219,910 | -0.03(-0.50%) |
May 02, 2005 | 6.349 | 6.576 | 6.302 | 6.572 | 302,648 | +0.30(+4.78%) |
Apr 29, 2005 | 6.229 | 6.302 | 6.137 | 6.272 | 314,345 | +0.06(+1.00%) |
Apr 28, 2005 | 6.210 | 6.316 | 6.203 | 6.210 | 287,638 | -0.04(-0.70%) |
Apr 27, 2005 | 6.210 | 6.305 | 6.174 | 6.254 | 452,961 | +0.04(+0.65%) |
Apr 26, 2005 | 6.404 | 6.492 | 6.214 | 6.214 | 301,409 | -0.24(-3.79%) |
Apr 25, 2005 | 6.283 | 6.510 | 6.265 | 6.459 | 215,011 | +0.17(+2.73%) |
Apr 22, 2005 | 6.437 | 6.466 | 6.203 | 6.287 | 308,664 | -0.12(-1.83%) |
Apr 21, 2005 | 6.360 | 6.506 | 6.356 | 6.404 | 251,752 | +0.04(+0.69%) |
Apr 20, 2005 | 6.572 | 6.572 | 6.356 | 6.360 | 181,289 | -0.27(-4.02%) |
Apr 19, 2005 | 6.561 | 6.656 | 6.440 | 6.627 | 230,518 | +0.14(+2.14%) |
Apr 18, 2005 | 6.444 | 6.561 | 6.360 | 6.488 | 244,617 | +0.12(+1.95%) |
Apr 15, 2005 | 6.528 | 6.594 | 6.356 | 6.364 | 188,193 | -0.12(-1.86%) |
Apr 14, 2005 | 6.539 | 6.608 | 6.484 | 6.484 | 214,155 | -0.09(-1.39%) |
Apr 13, 2005 | 6.791 | 6.828 | 6.572 | 6.576 | 163,025 | -0.17(-2.54%) |
Apr 12, 2005 | 6.667 | 6.817 | 6.576 | 6.747 | 262,233 | +0.08(+1.21%) |
Apr 11, 2005 | 6.616 | 6.703 | 6.495 | 6.667 | 203,131 | +0.12(+1.78%) |
Apr 08, 2005 | 6.729 | 6.729 | 6.535 | 6.550 | 145,004 | -0.20(-2.92%) |
Apr 07, 2005 | 6.652 | 6.787 | 6.627 | 6.747 | 133,036 | +0.03(+0.49%) |
Apr 06, 2005 | 6.645 | 6.769 | 6.645 | 6.714 | 162,830 | +0.10(+1.55%) |
Apr 05, 2005 | 6.484 | 6.667 | 6.484 | 6.612 | 170,733 | +0.08(+1.17%) |
Apr 04, 2005 | 6.404 | 6.605 | 6.389 | 6.535 | 163,922 | +0.03(+0.45%) |
Apr 01, 2005 | 6.667 | 6.755 | 6.400 | 6.506 | 162,775 | -0.12(-1.82%) |
Mar 31, 2005 | 6.831 | 6.882 | 6.524 | 6.627 | 428,083 | -0.13(-1.95%) |
Mar 30, 2005 | 6.561 | 6.762 | 6.502 | 6.758 | 210,434 | +0.23(+3.58%) |
Mar 29, 2005 | 6.532 | 6.594 | 6.437 | 6.524 | 371,857 | +0.01(+0.11%) |
Mar 28, 2005 | 6.513 | 6.546 | 6.484 | 6.517 | 151,591 | +0.04(+0.62%) |
Mar 24, 2005 | 6.492 | 6.576 | 6.459 | 6.477 | 149,430 | +0.05(+0.74%) |
Mar 23, 2005 | 6.411 | 6.484 | 6.411 | 6.429 | 215,942 | -0.00(-0.06%) |
Mar 22, 2005 | 6.649 | 6.784 | 6.411 | 6.433 | 183,711 | -0.23(-3.51%) |
Mar 21, 2005 | 6.751 | 6.809 | 6.587 | 6.667 | 153,413 | +0.02(+0.33%) |
Mar 18, 2005 | 6.784 | 6.835 | 6.634 | 6.645 | 461,344 | -0.12(-1.83%) |
Mar 17, 2005 | 6.773 | 6.846 | 6.681 | 6.769 | 148,381 | +0.03(+0.38%) |
Mar 16, 2005 | 6.806 | 6.839 | 6.740 | 6.744 | 123,801 | -0.03(-0.43%) |
Mar 15, 2005 | 6.904 | 6.988 | 6.766 | 6.773 | 182,583 | -0.08(-1.12%) |
Mar 14, 2005 | 6.776 | 6.923 | 6.776 | 6.850 | 154,885 | +0.01(+0.11%) |
Mar 11, 2005 | 6.857 | 6.864 | 6.780 | 6.842 | 131,034 | -0.01(-0.21%) |
Mar 10, 2005 | 6.839 | 6.992 | 6.795 | 6.857 | 234,585 | -0.03(-0.48%) |
Mar 09, 2005 | 6.996 | 6.996 | 6.857 | 6.890 | 115,634 | -0.11(-1.51%) |
Mar 08, 2005 | 7.113 | 7.113 | 6.992 | 6.996 | 159,210 | -0.03(-0.36%) |
Mar 07, 2005 | 7.175 | 7.175 | 6.959 | 7.021 | 291,280 | -0.11(-1.59%) |
Mar 04, 2005 | 7.036 | 7.211 | 6.941 | 7.134 | 208,744 | +0.18(+2.52%) |
Mar 03, 2005 | 7.050 | 7.080 | 6.941 | 6.959 | 134,041 | +0.03(+0.47%) |
Mar 02, 2005 | 6.919 | 7.109 | 6.904 | 6.926 | 116,519 | -0.01(-0.11%) |
Mar 01, 2005 | 6.846 | 6.988 | 6.831 | 6.934 | 179,830 | +0.10(+1.50%) |
Feb 28, 2005 | 6.977 | 7.061 | 6.758 | 6.831 | 229,966 | -0.22(-3.06%) |
Feb 25, 2005 | 6.784 | 7.047 | 6.784 | 7.047 | 179,760 | +0.18(+2.55%) |
Feb 24, 2005 | 6.791 | 6.890 | 6.663 | 6.871 | 120,882 | +0.09(+1.35%) |
Feb 23, 2005 | 6.762 | 6.831 | 6.674 | 6.780 | 266,972 | +0.08(+1.14%) |
Feb 22, 2005 | 6.955 | 6.966 | 6.674 | 6.703 | 248,756 | -0.26(-3.67%) |
Feb 18, 2005 | 7.010 | 7.047 | 6.941 | 6.959 | 162,624 | +0.00(+0.00%) |
Feb 17, 2005 | 7.039 | 7.149 | 6.941 | 6.959 | 132,431 | -0.16(-2.31%) |
Feb 16, 2005 | 7.032 | 7.175 | 6.985 | 7.124 | 140,455 | +0.04(+0.52%) |
Feb 15, 2005 | 7.050 | 7.156 | 6.963 | 7.087 | 159,788 | -0.00(-0.05%) |
Feb 14, 2005 | 7.240 | 7.240 | 7.036 | 7.091 | 111,485 | -0.12(-1.72%) |
Feb 11, 2005 | 7.069 | 7.237 | 6.948 | 7.215 | 167,107 | +0.16(+2.33%) |
Feb 10, 2005 | 7.036 | 7.138 | 6.915 | 7.050 | 134,450 | +0.07(+0.94%) |
Feb 09, 2005 | 7.218 | 7.229 | 6.941 | 6.985 | 210,561 | -0.20(-2.85%) |
Feb 08, 2005 | 7.270 | 7.299 | 7.171 | 7.189 | 191,334 | -0.01(-0.10%) |
Feb 07, 2005 | 7.306 | 7.346 | 7.175 | 7.197 | 471,441 | -0.11(-1.50%) |
Feb 04, 2005 | 7.076 | 7.306 | 7.076 | 7.306 | 216,654 | +0.19(+2.67%) |
Feb 03, 2005 | 7.138 | 7.138 | 7.036 | 7.116 | 196,927 | +0.04(+0.57%) |
Feb 02, 2005 | 7.080 | 7.098 | 6.970 | 7.076 | 136,154 | +0.02(+0.26%) |
Feb 01, 2005 | 7.211 | 7.211 | 6.992 | 7.058 | 248,771 | -0.02(-0.31%) |
Jan 31, 2005 | 6.904 | 7.105 | 6.904 | 7.080 | 187,390 | +0.10(+1.47%) |
Jan 28, 2005 | 6.908 | 7.014 | 6.882 | 6.977 | 185,520 | -0.00(-0.05%) |
Jan 27, 2005 | 6.945 | 7.076 | 6.901 | 6.981 | 146,421 | +0.00(+0.05%) |
Jan 26, 2005 | 6.945 | 7.029 | 6.868 | 6.977 | 252,969 | -0.01(-0.16%) |
Jan 25, 2005 | 7.061 | 7.061 | 6.868 | 6.988 | 187,885 | +0.10(+1.49%) |
Jan 24, 2005 | 7.050 | 7.102 | 6.850 | 6.886 | 308,351 | -0.13(-1.82%) |
Jan 21, 2005 | 6.959 | 7.032 | 6.733 | 7.014 | 338,289 | +0.10(+1.48%) |
Jan 20, 2005 | 7.098 | 7.102 | 6.901 | 6.912 | 263,275 | -0.20(-2.80%) |
Jan 19, 2005 | 7.270 | 7.288 | 7.102 | 7.111 | 245,254 | -0.14(-1.94%) |
Jan 18, 2005 | 7.372 | 7.372 | 7.171 | 7.251 | 421,594 | -0.06(-0.80%) |
Jan 14, 2005 | 7.350 | 7.350 | 7.138 | 7.310 | 357,436 | +1.59(+27.88%) |
Jan 13, 2005 | 5.845 | 5.854 | 5.693 | 5.716 | 167,986 | -0.17(-2.86%) |
Jan 12, 2005 | 5.917 | 5.917 | 5.749 | 5.885 | 156,771 | +0.01(+0.12%) |
Jan 11, 2005 | 5.857 | 5.952 | 5.775 | 5.878 | 195,128 | -0.01(-0.20%) |
Jan 10, 2005 | 5.889 | 5.995 | 5.845 | 5.889 | 243,238 | +0.07(+1.21%) |
Jan 07, 2005 | 6.034 | 6.034 | 5.819 | 5.819 | 310,146 | -0.11(-1.78%) |
Jan 06, 2005 | 5.931 | 6.018 | 5.924 | 5.924 | 300,330 | -0.01(-0.20%) |
Jan 05, 2005 | 6.135 | 6.135 | 5.936 | 5.936 | 585,971 | -0.15(-2.53%) |
Jan 04, 2005 | 6.263 | 6.282 | 6.072 | 6.090 | 373,966 | -0.14(-2.18%) |