Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 8.354 | 8.393 | 8.074 | 8.291 | 8,428,363 | -0.06(-0.76%) |
Feb 27, 2006 | 8.429 | 8.550 | 8.333 | 8.354 | 5,086,908 | -0.12(-1.40%) |
Feb 24, 2006 | 8.465 | 8.630 | 8.444 | 8.473 | 2,223,289 | -0.06(-0.67%) |
Feb 23, 2006 | 8.674 | 8.707 | 8.529 | 8.531 | 3,360,755 | -0.24(-2.71%) |
Feb 22, 2006 | 8.778 | 8.851 | 8.694 | 8.768 | 3,439,525 | +0.01(+0.09%) |
Feb 21, 2006 | 8.893 | 8.914 | 8.724 | 8.761 | 2,379,524 | -0.04(-0.41%) |
Feb 17, 2006 | 8.761 | 8.856 | 8.717 | 8.797 | 2,575,666 | +0.10(+1.15%) |
Feb 16, 2006 | 8.486 | 8.728 | 8.454 | 8.697 | 5,533,444 | +0.18(+2.14%) |
Feb 15, 2006 | 8.473 | 8.672 | 8.439 | 8.515 | 5,018,572 | -0.01(-0.09%) |
Feb 14, 2006 | 8.818 | 8.818 | 8.496 | 8.523 | 7,538,160 | -0.34(-3.81%) |
Feb 13, 2006 | 8.818 | 8.862 | 8.621 | 8.860 | 5,167,765 | +0.01(+0.13%) |
Feb 10, 2006 | 8.906 | 9.010 | 8.797 | 8.849 | 5,030,831 | -0.05(-0.52%) |
Feb 09, 2006 | 8.879 | 8.991 | 8.837 | 8.895 | 4,650,545 | +0.00(+0.00%) |
Feb 08, 2006 | 9.096 | 9.119 | 8.855 | 8.895 | 4,632,809 | -0.16(-1.80%) |
Feb 07, 2006 | 9.215 | 9.259 | 9.056 | 9.058 | 4,177,144 | -0.15(-1.62%) |
Feb 06, 2006 | 9.111 | 9.226 | 9.106 | 9.207 | 3,657,837 | +0.14(+1.54%) |
Feb 03, 2006 | 9.054 | 9.067 | 8.945 | 9.067 | 3,478,127 | +0.02(+0.21%) |
Feb 02, 2006 | 9.154 | 9.215 | 8.970 | 9.048 | 6,237,938 | -0.15(-1.67%) |
Feb 01, 2006 | 9.297 | 9.326 | 9.200 | 9.201 | 2,920,740 | -0.05(-0.56%) |
Jan 31, 2006 | 9.374 | 9.384 | 9.253 | 9.253 | 5,028,744 | -0.12(-1.33%) |
Jan 30, 2006 | 9.320 | 9.399 | 9.244 | 9.378 | 10,258,847 | +0.06(+0.64%) |
Jan 27, 2006 | 9.332 | 9.384 | 9.263 | 9.318 | 6,768,199 | -0.01(-0.14%) |
Jan 26, 2006 | 9.414 | 9.414 | 9.167 | 9.332 | 28,927,278 | -0.11(-1.16%) |
Jan 25, 2006 | 9.412 | 9.443 | 9.211 | 9.441 | 3,849,545 | +0.07(+0.74%) |
Jan 24, 2006 | 9.297 | 9.460 | 9.276 | 9.372 | 2,896,744 | +0.09(+1.01%) |
Jan 23, 2006 | 9.271 | 9.332 | 9.165 | 9.278 | 2,480,464 | +0.03(+0.29%) |
Jan 20, 2006 | 9.328 | 9.391 | 9.221 | 9.251 | 2,117,654 | -0.07(-0.80%) |
Jan 19, 2006 | 9.453 | 9.464 | 9.299 | 9.326 | 2,108,264 | -0.11(-1.14%) |
Jan 18, 2006 | 9.432 | 9.451 | 9.374 | 9.433 | 2,682,866 | -0.03(-0.28%) |
Jan 17, 2006 | 9.357 | 9.481 | 9.336 | 9.460 | 3,727,478 | +0.12(+1.25%) |
Jan 13, 2006 | 9.029 | 9.386 | 9.029 | 9.343 | 3,234,254 | +0.32(+3.53%) |
Jan 12, 2006 | 8.805 | 9.230 | 8.793 | 9.025 | 7,463,042 | +0.22(+2.46%) |
Jan 11, 2006 | 8.889 | 8.889 | 8.757 | 8.809 | 1,870,912 | -0.09(-1.01%) |
Jan 10, 2006 | 8.952 | 8.971 | 8.866 | 8.899 | 2,025,582 | -0.07(-0.81%) |
Jan 09, 2006 | 8.876 | 9.044 | 8.876 | 8.971 | 3,371,971 | +0.13(+1.45%) |
Jan 06, 2006 | 8.933 | 9.115 | 8.816 | 8.843 | 5,881,909 | -0.04(-0.47%) |
Jan 05, 2006 | 8.914 | 8.973 | 8.722 | 8.885 | 5,660,467 | -0.22(-2.42%) |
Jan 04, 2006 | 9.182 | 9.276 | 9.098 | 9.106 | 2,506,547 | -0.09(-0.94%) |
Jan 03, 2006 | 9.086 | 9.221 | 8.968 | 9.192 | 3,081,931 | +0.16(+1.76%) |
Dec 30, 2005 | 8.828 | 9.071 | 8.795 | 9.033 | 3,705,308 | +0.19(+2.12%) |
Dec 29, 2005 | 8.799 | 8.920 | 8.751 | 8.845 | 677,106 | +0.03(+0.30%) |
Dec 28, 2005 | 8.778 | 8.845 | 8.772 | 8.818 | 1,142,161 | +0.04(+0.50%) |
Dec 27, 2005 | 8.864 | 8.872 | 8.770 | 8.774 | 2,685,213 | -0.09(-0.97%) |
Dec 23, 2005 | 8.864 | 8.943 | 8.816 | 8.860 | 1,625,213 | +0.04(+0.48%) |
Dec 22, 2005 | 8.718 | 8.889 | 8.684 | 8.818 | 2,462,989 | +0.21(+2.45%) |
Dec 21, 2005 | 8.630 | 8.665 | 8.527 | 8.607 | 897,244 | -0.02(-0.27%) |
Dec 20, 2005 | 8.751 | 8.751 | 8.571 | 8.630 | 1,036,526 | -0.06(-0.73%) |
Dec 19, 2005 | 8.690 | 8.753 | 8.659 | 8.694 | 1,650,513 | -0.05(-0.55%) |
Dec 16, 2005 | 8.684 | 8.761 | 8.661 | 8.741 | 1,939,770 | +0.04(+0.46%) |
Dec 15, 2005 | 8.703 | 8.793 | 8.628 | 8.701 | 1,631,212 | +0.05(+0.60%) |
Dec 14, 2005 | 8.667 | 8.818 | 8.615 | 8.649 | 2,583,752 | +0.00(+0.04%) |
Dec 13, 2005 | 8.626 | 8.667 | 8.521 | 8.646 | 2,671,390 | +0.06(+0.65%) |
Dec 12, 2005 | 8.605 | 8.684 | 8.531 | 8.590 | 2,646,089 | +0.07(+0.86%) |
Dec 09, 2005 | 8.492 | 8.571 | 8.454 | 8.517 | 889,680 | -0.01(-0.09%) |
Dec 08, 2005 | 8.435 | 8.532 | 8.435 | 8.525 | 2,159,908 | +0.09(+1.07%) |
Dec 07, 2005 | 8.320 | 8.521 | 8.320 | 8.435 | 1,689,115 | +0.00(+0.00%) |
Dec 06, 2005 | 8.377 | 8.446 | 8.370 | 8.435 | 2,238,417 | +0.02(+0.27%) |
Dec 05, 2005 | 8.339 | 8.550 | 8.324 | 8.412 | 3,379,796 | +0.02(+0.25%) |
Dec 02, 2005 | 8.483 | 8.546 | 8.268 | 8.391 | 2,700,081 | -0.06(-0.75%) |
Dec 01, 2005 | 8.396 | 8.554 | 8.396 | 8.454 | 2,688,343 | +0.08(+0.98%) |
Nov 30, 2005 | 8.423 | 8.481 | 8.289 | 8.371 | 3,108,275 | +0.05(+0.58%) |
Nov 29, 2005 | 8.393 | 8.448 | 8.253 | 8.324 | 2,979,165 | -0.06(-0.71%) |
Nov 28, 2005 | 8.661 | 8.663 | 8.341 | 8.383 | 2,738,161 | -0.29(-3.36%) |
Nov 25, 2005 | 8.661 | 8.728 | 8.649 | 8.674 | 292,387 | +0.00(+0.00%) |
Nov 23, 2005 | 8.617 | 8.764 | 8.584 | 8.674 | 1,958,289 | +0.03(+0.33%) |
Nov 22, 2005 | 8.511 | 8.711 | 8.437 | 8.646 | 3,918,143 | +0.12(+1.46%) |
Nov 21, 2005 | 8.291 | 8.569 | 8.272 | 8.521 | 4,022,995 | +0.23(+2.77%) |
Nov 18, 2005 | 8.090 | 8.301 | 8.049 | 8.291 | 4,492,745 | +0.30(+3.72%) |
Nov 17, 2005 | 7.854 | 8.124 | 7.854 | 7.994 | 3,324,240 | +0.16(+2.03%) |
Nov 16, 2005 | 7.781 | 7.862 | 7.687 | 7.835 | 2,758,245 | +0.10(+1.31%) |
Nov 15, 2005 | 7.582 | 7.892 | 7.551 | 7.733 | 5,142,986 | +0.11(+1.48%) |
Nov 14, 2005 | 7.400 | 7.633 | 7.208 | 7.620 | 6,445,035 | +0.30(+4.06%) |
Nov 11, 2005 | 7.522 | 7.610 | 7.271 | 7.323 | 3,867,803 | -0.20(-2.68%) |
Nov 10, 2005 | 7.771 | 7.793 | 7.451 | 7.524 | 4,417,887 | -0.28(-3.54%) |
Nov 09, 2005 | 7.793 | 7.879 | 7.585 | 7.800 | 2,355,528 | +0.01(+0.10%) |
Nov 08, 2005 | 7.955 | 7.957 | 7.762 | 7.793 | 1,834,917 | -0.18(-2.31%) |
Nov 07, 2005 | 7.927 | 8.107 | 7.620 | 7.977 | 4,691,495 | +0.06(+0.75%) |
Nov 04, 2005 | 7.948 | 7.994 | 7.911 | 7.917 | 4,161,233 | +0.03(+0.41%) |
Nov 03, 2005 | 7.800 | 7.917 | 7.800 | 7.885 | 2,538,890 | +0.13(+1.63%) |
Nov 02, 2005 | 7.869 | 7.894 | 7.557 | 7.758 | 5,308,872 | -0.10(-1.22%) |
Nov 01, 2005 | 8.243 | 8.245 | 7.848 | 7.854 | 4,139,063 | -0.39(-4.74%) |
Oct 31, 2005 | 8.224 | 8.327 | 8.210 | 8.245 | 2,021,670 | +0.05(+0.61%) |
Oct 28, 2005 | 7.984 | 8.270 | 7.967 | 8.195 | 2,092,875 | +0.21(+2.67%) |
Oct 27, 2005 | 8.147 | 8.166 | 7.961 | 7.982 | 3,447,089 | -0.13(-1.63%) |
Oct 26, 2005 | 8.109 | 8.176 | 8.044 | 8.115 | 2,618,442 | +0.01(+0.07%) |
Oct 25, 2005 | 8.172 | 8.185 | 7.977 | 8.109 | 3,965,091 | -0.02(-0.26%) |
Oct 24, 2005 | 8.019 | 8.201 | 7.942 | 8.130 | 3,011,769 | +0.12(+1.53%) |
Oct 21, 2005 | 8.093 | 8.287 | 7.977 | 8.007 | 3,144,530 | -0.04(-0.55%) |
Oct 20, 2005 | 8.624 | 8.665 | 8.042 | 8.051 | 6,686,821 | -0.50(-5.83%) |
Oct 19, 2005 | 8.437 | 8.555 | 8.180 | 8.550 | 2,870,922 | +0.12(+1.43%) |
Oct 18, 2005 | 8.598 | 8.609 | 8.328 | 8.429 | 2,360,484 | -0.17(-1.96%) |
Oct 17, 2005 | 8.603 | 8.720 | 8.550 | 8.598 | 2,989,077 | +0.02(+0.29%) |
Oct 14, 2005 | 8.473 | 8.613 | 8.433 | 8.573 | 3,414,225 | +0.10(+1.18%) |
Oct 13, 2005 | 8.626 | 8.720 | 8.274 | 8.473 | 4,840,688 | -0.14(-1.58%) |
Oct 12, 2005 | 8.770 | 8.924 | 8.414 | 8.609 | 5,375,905 | -0.15(-1.66%) |
Oct 11, 2005 | 8.657 | 8.876 | 8.649 | 8.755 | 1,749,627 | +0.12(+1.35%) |
Oct 10, 2005 | 8.684 | 8.717 | 8.569 | 8.638 | 1,677,900 | -0.01(-0.11%) |
Oct 07, 2005 | 8.722 | 8.782 | 8.536 | 8.648 | 3,663,054 | +0.03(+0.38%) |
Oct 06, 2005 | 8.833 | 8.835 | 8.419 | 8.615 | 7,671,182 | -0.22(-2.52%) |
Oct 05, 2005 | 9.108 | 9.215 | 8.709 | 8.837 | 3,556,897 | -0.38(-4.10%) |
Oct 04, 2005 | 9.282 | 9.478 | 9.134 | 9.215 | 6,311,230 | -0.09(-0.99%) |
Oct 03, 2005 | 8.301 | 9.355 | 8.301 | 9.307 | 31,542,590 | +1.14(+13.97%) |
Sep 30, 2005 | 8.118 | 8.184 | 8.063 | 8.166 | 1,844,307 | +0.07(+0.83%) |
Sep 29, 2005 | 8.228 | 8.233 | 7.992 | 8.099 | 4,248,350 | -0.15(-1.86%) |
Sep 28, 2005 | 7.975 | 8.521 | 8.099 | 8.253 | 8,935,411 | +0.29(+3.66%) |
Sep 27, 2005 | 7.821 | 8.040 | 7.821 | 7.961 | 2,450,469 | +0.16(+2.04%) |
Sep 26, 2005 | 7.796 | 7.860 | 7.745 | 7.802 | 1,405,075 | +0.04(+0.52%) |
Sep 23, 2005 | 7.762 | 7.810 | 7.610 | 7.762 | 1,958,549 | +0.08(+1.10%) |
Sep 22, 2005 | 7.626 | 7.679 | 7.482 | 7.678 | 1,672,161 | +0.06(+0.75%) |
Sep 21, 2005 | 7.789 | 7.898 | 7.618 | 7.620 | 1,689,898 | -0.15(-1.97%) |
Sep 20, 2005 | 7.837 | 7.865 | 7.733 | 7.773 | 615,812 | -0.04(-0.56%) |
Sep 19, 2005 | 7.810 | 7.869 | 7.800 | 7.817 | 1,068,869 | -0.02(-0.27%) |
Sep 16, 2005 | 7.946 | 7.959 | 7.802 | 7.839 | 1,066,521 | -0.09(-1.14%) |
Sep 15, 2005 | 7.850 | 7.929 | 7.850 | 7.929 | 998,967 | +0.07(+0.88%) |
Sep 14, 2005 | 7.808 | 7.925 | 7.787 | 7.860 | 2,977,601 | +0.03(+0.39%) |
Sep 13, 2005 | 7.850 | 7.858 | 7.752 | 7.829 | 1,509,666 | -0.03(-0.39%) |
Sep 12, 2005 | 7.829 | 7.929 | 7.770 | 7.860 | 1,836,222 | +0.05(+0.64%) |
Sep 09, 2005 | 7.955 | 8.024 | 7.781 | 7.810 | 2,571,232 | -0.13(-1.59%) |
Sep 08, 2005 | 7.816 | 7.938 | 7.816 | 7.936 | 2,022,191 | +0.12(+1.60%) |
Sep 07, 2005 | 7.768 | 7.833 | 7.668 | 7.812 | 4,509,959 | +0.00(+0.05%) |
Sep 06, 2005 | 7.833 | 7.869 | 7.758 | 7.808 | 1,077,997 | -0.03(-0.34%) |
Sep 02, 2005 | 7.869 | 7.896 | 7.781 | 7.835 | 1,116,339 | -0.03(-0.44%) |
Sep 01, 2005 | 7.670 | 7.896 | 7.670 | 7.869 | 2,132,260 | +0.20(+2.57%) |
Aug 31, 2005 | 7.658 | 7.747 | 7.582 | 7.672 | 2,609,834 | +0.00(+0.05%) |
Aug 30, 2005 | 7.501 | 7.668 | 7.459 | 7.668 | 1,614,779 | +0.17(+2.30%) |
Aug 29, 2005 | 7.438 | 7.520 | 7.352 | 7.495 | 979,405 | +0.04(+0.51%) |
Aug 26, 2005 | 7.486 | 7.503 | 7.419 | 7.457 | 962,190 | -0.04(-0.59%) |
Aug 25, 2005 | 7.495 | 7.509 | 7.419 | 7.501 | 1,798,402 | +0.03(+0.36%) |
Aug 24, 2005 | 7.396 | 7.503 | 7.382 | 7.474 | 1,765,798 | +0.07(+0.91%) |
Aug 23, 2005 | 7.428 | 7.472 | 7.375 | 7.407 | 1,147,899 | +0.01(+0.10%) |
Aug 22, 2005 | 7.392 | 7.426 | 7.363 | 7.400 | 1,604,086 | +0.01(+0.10%) |
Aug 19, 2005 | 7.196 | 7.411 | 7.171 | 7.392 | 1,002,618 | +0.21(+2.96%) |
Aug 18, 2005 | 7.204 | 7.235 | 7.150 | 7.179 | 1,745,454 | -0.02(-0.27%) |
Aug 17, 2005 | 7.300 | 7.300 | 7.152 | 7.198 | 1,426,984 | -0.07(-1.03%) |
Aug 16, 2005 | 7.390 | 7.480 | 7.223 | 7.273 | 2,483,855 | -0.10(-1.33%) |
Aug 15, 2005 | 7.486 | 7.534 | 7.354 | 7.371 | 1,400,901 | -0.09(-1.23%) |
Aug 12, 2005 | 7.380 | 7.476 | 7.342 | 7.463 | 3,372,753 | +0.11(+1.49%) |
Aug 11, 2005 | 7.534 | 7.534 | 7.262 | 7.354 | 3,719,653 | -0.20(-2.61%) |
Aug 10, 2005 | 7.549 | 7.725 | 7.495 | 7.551 | 2,816,409 | +0.13(+1.78%) |
Aug 09, 2005 | 7.411 | 7.534 | 7.354 | 7.419 | 2,999,771 | -0.07(-0.90%) |
Aug 08, 2005 | 7.735 | 7.735 | 7.380 | 7.486 | 4,104,634 | -0.18(-2.40%) |
Aug 05, 2005 | 7.971 | 7.980 | 7.555 | 7.670 | 2,581,665 | -0.29(-3.64%) |
Aug 04, 2005 | 7.664 | 8.032 | 7.664 | 7.959 | 3,251,730 | +0.31(+4.01%) |
Aug 03, 2005 | 7.654 | 7.685 | 7.584 | 7.653 | 1,477,584 | -0.02(-0.20%) |
Aug 02, 2005 | 7.467 | 7.678 | 7.457 | 7.668 | 3,892,842 | +0.23(+3.09%) |
Aug 01, 2005 | 7.348 | 7.438 | 7.329 | 7.438 | 2,124,696 | +0.09(+1.17%) |
Jul 29, 2005 | 7.248 | 7.354 | 7.248 | 7.352 | 1,855,262 | +0.10(+1.43%) |
Jul 28, 2005 | 7.250 | 7.267 | 7.179 | 7.248 | 1,807,791 | -0.01(-0.11%) |
Jul 27, 2005 | 7.189 | 7.277 | 7.087 | 7.256 | 3,494,038 | +0.09(+1.26%) |
Jul 26, 2005 | 7.246 | 7.246 | 7.145 | 7.166 | 1,491,669 | -0.07(-1.03%) |
Jul 25, 2005 | 7.342 | 7.352 | 7.229 | 7.240 | 905,069 | -0.07(-1.00%) |
Jul 22, 2005 | 7.047 | 7.348 | 7.047 | 7.313 | 1,705,026 | +0.30(+4.35%) |
Jul 21, 2005 | 7.154 | 7.154 | 6.978 | 7.008 | 1,079,302 | -0.14(-2.01%) |
Jul 20, 2005 | 7.064 | 7.183 | 7.012 | 7.152 | 1,095,473 | +0.07(+0.97%) |
Jul 19, 2005 | 7.081 | 7.114 | 7.068 | 7.083 | 669,282 | +0.00(+0.03%) |
Jul 18, 2005 | 7.049 | 7.158 | 7.043 | 7.081 | 1,229,538 | +0.01(+0.16%) |
Jul 15, 2005 | 7.137 | 7.143 | 7.012 | 7.070 | 2,113,742 | -0.07(-1.02%) |
Jul 14, 2005 | 7.233 | 7.265 | 7.129 | 7.143 | 1,811,965 | -0.12(-1.64%) |
Jul 13, 2005 | 7.258 | 7.365 | 7.256 | 7.262 | 1,283,790 | -0.02(-0.32%) |
Jul 12, 2005 | 7.290 | 7.290 | 7.185 | 7.285 | 1,403,249 | -0.01(-0.13%) |
Jul 11, 2005 | 7.208 | 7.304 | 7.177 | 7.294 | 1,410,813 | +0.07(+1.04%) |
Jul 08, 2005 | 7.214 | 7.277 | 7.177 | 7.219 | 1,487,496 | +0.01(+0.08%) |
Jul 07, 2005 | 7.160 | 7.225 | 7.089 | 7.214 | 1,058,435 | +0.03(+0.45%) |
Jul 06, 2005 | 7.288 | 7.309 | 7.162 | 7.181 | 1,180,763 | -0.12(-1.71%) |
Jul 05, 2005 | 7.277 | 7.311 | 7.221 | 7.306 | 1,637,211 | +0.02(+0.29%) |
Jul 01, 2005 | 7.208 | 7.286 | 7.206 | 7.285 | 2,026,364 | +0.08(+1.06%) |
Jun 30, 2005 | 7.118 | 7.210 | 7.112 | 7.208 | 1,026,875 | +0.07(+1.02%) |
Jun 29, 2005 | 7.187 | 7.196 | 7.041 | 7.135 | 1,176,068 | -0.03(-0.43%) |
Jun 28, 2005 | 7.137 | 7.179 | 7.108 | 7.166 | 1,077,215 | +0.03(+0.40%) |
Jun 27, 2005 | 7.083 | 7.158 | 7.016 | 7.137 | 918,893 | +0.04(+0.62%) |
Jun 24, 2005 | 7.054 | 7.112 | 7.037 | 7.093 | 1,348,997 | +0.03(+0.38%) |
Jun 23, 2005 | 7.087 | 7.133 | 7.064 | 7.066 | 2,342,748 | -0.02(-0.30%) |
Jun 22, 2005 | 7.106 | 7.122 | 7.064 | 7.087 | 1,686,507 | -0.00(-0.05%) |
Jun 21, 2005 | 7.085 | 7.152 | 7.081 | 7.091 | 1,339,085 | +0.01(+0.08%) |
Jun 20, 2005 | 7.054 | 7.137 | 7.022 | 7.085 | 3,009,943 | +0.03(+0.41%) |
Jun 17, 2005 | 6.997 | 7.074 | 6.997 | 7.056 | 1,571,743 | +0.04(+0.57%) |
Jun 16, 2005 | 6.959 | 7.016 | 6.920 | 7.016 | 1,438,200 | +0.07(+0.99%) |
Jun 15, 2005 | 7.012 | 7.028 | 6.920 | 6.947 | 1,468,716 | -0.06(-0.88%) |
Jun 14, 2005 | 6.982 | 7.035 | 6.959 | 7.008 | 1,468,455 | +0.05(+0.72%) |
Jun 13, 2005 | 6.901 | 6.968 | 6.865 | 6.959 | 1,799,706 | +0.07(+1.03%) |
Jun 10, 2005 | 6.830 | 6.901 | 6.824 | 6.888 | 2,750,159 | +0.10(+1.44%) |
Jun 09, 2005 | 6.663 | 6.790 | 6.606 | 6.790 | 1,604,346 | +0.11(+1.66%) |
Jun 08, 2005 | 6.671 | 6.805 | 6.671 | 6.679 | 1,763,972 | +0.01(+0.09%) |
Jun 07, 2005 | 6.746 | 6.767 | 6.638 | 6.673 | 5,410,595 | -0.08(-1.22%) |
Jun 06, 2005 | 6.893 | 6.901 | 6.748 | 6.755 | 3,418,137 | -0.14(-1.97%) |
Jun 03, 2005 | 6.957 | 7.003 | 6.888 | 6.892 | 3,427,005 | -0.06(-0.88%) |
Jun 02, 2005 | 6.892 | 6.999 | 6.844 | 6.953 | 2,671,650 | +0.07(+1.03%) |
Jun 01, 2005 | 6.863 | 7.035 | 6.815 | 6.882 | 1,456,979 | +0.03(+0.42%) |
May 31, 2005 | 6.754 | 6.872 | 6.754 | 6.853 | 3,284,333 | +0.10(+1.50%) |
May 27, 2005 | 6.740 | 6.777 | 6.709 | 6.752 | 1,199,543 | +0.00(+0.06%) |
May 26, 2005 | 6.692 | 6.780 | 6.686 | 6.748 | 4,608,552 | +0.09(+1.30%) |
May 25, 2005 | 6.537 | 6.675 | 6.527 | 6.662 | 4,943,193 | +0.13(+1.94%) |
May 24, 2005 | 6.479 | 6.556 | 6.447 | 6.535 | 3,958,310 | +0.08(+1.25%) |
May 23, 2005 | 6.345 | 6.462 | 6.297 | 6.454 | 2,172,167 | +0.11(+1.72%) |
May 20, 2005 | 6.347 | 6.366 | 6.269 | 6.345 | 1,311,698 | -0.00(-0.03%) |
May 19, 2005 | 6.320 | 6.347 | 6.265 | 6.347 | 1,311,438 | +0.04(+0.67%) |
May 18, 2005 | 6.230 | 6.343 | 6.213 | 6.305 | 3,284,855 | +0.16(+2.53%) |
May 17, 2005 | 6.083 | 6.221 | 6.058 | 6.150 | 2,599,401 | +0.04(+0.72%) |
May 16, 2005 | 6.088 | 6.154 | 6.050 | 6.106 | 3,610,628 | +0.01(+0.16%) |
May 13, 2005 | 6.341 | 6.347 | 5.889 | 6.096 | 4,328,684 | -0.20(-3.14%) |
May 12, 2005 | 6.508 | 6.508 | 6.244 | 6.293 | 1,815,616 | -0.21(-3.16%) |
May 11, 2005 | 6.466 | 6.499 | 6.330 | 6.499 | 2,995,076 | +0.06(+0.89%) |
May 10, 2005 | 6.441 | 6.493 | 6.403 | 6.441 | 6,814,366 | +0.19(+3.10%) |
May 09, 2005 | 6.060 | 6.247 | 6.015 | 6.247 | 7,130,749 | +0.19(+3.10%) |
May 06, 2005 | 6.010 | 6.096 | 5.987 | 6.060 | 2,428,560 | +0.09(+1.48%) |
May 05, 2005 | 5.952 | 6.063 | 5.941 | 5.971 | 3,464,304 | +0.05(+0.81%) |
May 04, 2005 | 5.899 | 5.943 | 5.839 | 5.923 | 3,606,976 | +0.04(+0.65%) |
May 03, 2005 | 5.916 | 5.931 | 5.870 | 5.885 | 3,445,263 | -0.03(-0.52%) |
May 02, 2005 | 5.977 | 6.014 | 5.914 | 5.916 | 2,750,159 | -0.05(-0.77%) |
Apr 29, 2005 | 6.136 | 6.234 | 5.808 | 5.962 | 4,949,192 | -0.14(-2.35%) |
Apr 28, 2005 | 6.307 | 6.309 | 6.100 | 6.106 | 1,993,500 | -0.21(-3.37%) |
Apr 27, 2005 | 6.374 | 6.412 | 6.251 | 6.318 | 2,686,778 | -0.08(-1.32%) |
Apr 26, 2005 | 6.470 | 6.495 | 6.380 | 6.403 | 834,907 | -0.07(-1.04%) |
Apr 25, 2005 | 6.431 | 6.566 | 6.422 | 6.470 | 1,954,898 | +0.03(+0.45%) |
Apr 22, 2005 | 6.343 | 6.466 | 6.343 | 6.441 | 2,616,094 | +0.11(+1.79%) |
Apr 21, 2005 | 6.253 | 6.328 | 6.211 | 6.328 | 1,677,117 | +0.11(+1.69%) |
Apr 20, 2005 | 6.353 | 6.422 | 6.182 | 6.223 | 2,303,884 | -0.12(-1.81%) |
Apr 19, 2005 | 6.278 | 6.464 | 6.278 | 6.338 | 3,876,671 | +0.19(+3.15%) |
Apr 18, 2005 | 6.192 | 6.209 | 6.002 | 6.144 | 4,654,197 | -0.05(-0.74%) |
Apr 15, 2005 | 6.424 | 6.453 | 6.173 | 6.190 | 3,676,617 | -0.23(-3.61%) |
Apr 14, 2005 | 6.518 | 6.537 | 6.410 | 6.422 | 1,103,819 | -0.10(-1.47%) |
Apr 13, 2005 | 6.637 | 6.652 | 6.479 | 6.518 | 869,858 | -0.12(-1.73%) |
Apr 12, 2005 | 6.690 | 6.740 | 6.575 | 6.633 | 1,657,816 | -0.07(-1.11%) |
Apr 11, 2005 | 6.637 | 6.742 | 6.637 | 6.708 | 1,326,566 | +0.05(+0.81%) |
Apr 08, 2005 | 6.723 | 6.744 | 6.652 | 6.654 | 723,273 | -0.07(-0.97%) |
Apr 07, 2005 | 6.681 | 6.729 | 6.662 | 6.719 | 1,340,650 | +0.05(+0.81%) |
Apr 06, 2005 | 6.719 | 6.736 | 6.652 | 6.665 | 1,313,785 | -0.05(-0.69%) |
Apr 05, 2005 | 6.709 | 6.780 | 6.702 | 6.711 | 1,529,489 | -0.01(-0.20%) |
Apr 04, 2005 | 6.662 | 6.738 | 6.575 | 6.725 | 2,711,035 | +0.07(+1.04%) |
Apr 01, 2005 | 6.581 | 6.692 | 6.537 | 6.656 | 3,989,870 | +0.11(+1.67%) |
Mar 31, 2005 | 6.361 | 6.612 | 6.361 | 6.546 | 5,474,497 | +0.20(+3.17%) |
Mar 30, 2005 | 6.326 | 6.546 | 6.286 | 6.345 | 9,917,946 | -0.20(-3.07%) |
Mar 29, 2005 | 6.640 | 6.656 | 6.443 | 6.546 | 4,717,317 | -0.08(-1.16%) |
Mar 28, 2005 | 6.727 | 6.738 | 6.577 | 6.623 | 1,701,635 | -0.08(-1.14%) |
Mar 24, 2005 | 6.719 | 6.805 | 6.631 | 6.700 | 2,310,927 | +0.01(+0.09%) |
Mar 23, 2005 | 6.905 | 6.905 | 6.556 | 6.694 | 5,919,729 | -0.21(-3.05%) |
Mar 22, 2005 | 7.026 | 7.077 | 6.823 | 6.905 | 8,821,690 | -0.26(-3.69%) |
Mar 21, 2005 | 7.206 | 7.206 | 7.137 | 7.170 | 824,995 | -0.02(-0.27%) |
Mar 18, 2005 | 7.237 | 7.265 | 7.173 | 7.189 | 1,376,644 | -0.02(-0.27%) |
Mar 17, 2005 | 7.093 | 7.277 | 7.093 | 7.208 | 1,411,595 | +0.14(+2.04%) |
Mar 16, 2005 | 7.212 | 7.212 | 7.033 | 7.064 | 1,178,677 | -0.16(-2.20%) |
Mar 15, 2005 | 7.256 | 7.265 | 7.122 | 7.223 | 1,058,957 | -0.03(-0.45%) |
Mar 14, 2005 | 7.179 | 7.342 | 7.179 | 7.256 | 1,151,029 | +0.10(+1.34%) |
Mar 11, 2005 | 7.164 | 7.181 | 7.112 | 7.160 | 1,068,608 | -0.02(-0.29%) |
Mar 10, 2005 | 7.313 | 7.313 | 6.964 | 7.181 | 2,732,423 | -0.14(-1.91%) |
Mar 09, 2005 | 7.332 | 7.424 | 7.265 | 7.321 | 1,014,095 | -0.03(-0.42%) |
Mar 08, 2005 | 7.394 | 7.394 | 7.323 | 7.352 | 630,158 | -0.04(-0.52%) |
Mar 07, 2005 | 7.390 | 7.447 | 7.363 | 7.390 | 1,827,875 | -0.01(-0.13%) |
Mar 04, 2005 | 7.323 | 7.467 | 7.323 | 7.400 | 967,407 | +0.09(+1.18%) |
Mar 03, 2005 | 7.323 | 7.369 | 7.269 | 7.313 | 1,099,124 | -0.06(-0.83%) |
Mar 02, 2005 | 7.405 | 7.426 | 7.344 | 7.375 | 964,016 | -0.04(-0.57%) |