Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 8.606 | 8.516 | 8.088 | 8.388 | 28,355,802 | -0.22(-2.53%) |
Feb 27, 2006 | 8.699 | 8.749 | 8.538 | 8.606 | 8,877,871 | -0.09(-1.03%) |
Feb 24, 2006 | 8.594 | 8.749 | 8.594 | 8.695 | 8,935,475 | +0.20(+2.38%) |
Feb 23, 2006 | 8.477 | 8.609 | 8.337 | 8.493 | 18,189,568 | -0.07(-0.86%) |
Feb 22, 2006 | 8.788 | 8.812 | 8.555 | 8.567 | 10,338,530 | -0.26(-2.91%) |
Feb 21, 2006 | 8.847 | 8.944 | 8.753 | 8.823 | 9,274,152 | +0.17(+1.98%) |
Feb 17, 2006 | 8.613 | 8.769 | 8.594 | 8.652 | 12,629,552 | +0.04(+0.45%) |
Feb 16, 2006 | 8.462 | 8.707 | 8.462 | 8.613 | 9,905,475 | +0.15(+1.79%) |
Feb 15, 2006 | 8.380 | 8.598 | 8.372 | 8.462 | 10,645,577 | +0.12(+1.45%) |
Feb 14, 2006 | 8.438 | 8.497 | 8.240 | 8.341 | 15,218,106 | -0.20(-2.32%) |
Feb 13, 2006 | 8.555 | 8.672 | 8.489 | 8.539 | 7,923,043 | +0.02(+0.27%) |
Feb 10, 2006 | 8.633 | 8.718 | 8.446 | 8.516 | 11,425,280 | -0.09(-1.04%) |
Feb 09, 2006 | 8.742 | 8.874 | 8.574 | 8.606 | 11,007,655 | -0.12(-1.43%) |
Feb 08, 2006 | 8.613 | 8.757 | 8.516 | 8.730 | 11,628,435 | -0.02(-0.27%) |
Feb 07, 2006 | 9.002 | 9.010 | 8.672 | 8.753 | 13,519,062 | -0.36(-3.93%) |
Feb 06, 2006 | 9.002 | 9.208 | 9.002 | 9.111 | 6,922,698 | +0.15(+1.65%) |
Feb 03, 2006 | 9.014 | 9.127 | 8.913 | 8.963 | 8,396,214 | -0.07(-0.73%) |
Feb 02, 2006 | 9.189 | 9.251 | 8.889 | 9.029 | 11,568,774 | -0.21(-2.27%) |
Feb 01, 2006 | 9.204 | 9.426 | 9.181 | 9.239 | 8,945,761 | -0.03(-0.34%) |
Jan 31, 2006 | 9.294 | 9.426 | 9.208 | 9.271 | 11,137,777 | -0.11(-1.16%) |
Jan 30, 2006 | 9.255 | 9.465 | 9.247 | 9.379 | 7,596,709 | +0.09(+0.92%) |
Jan 27, 2006 | 9.193 | 9.411 | 9.208 | 9.294 | 9,325,584 | +0.10(+1.14%) |
Jan 26, 2006 | 9.247 | 9.317 | 8.808 | 9.189 | 17,858,348 | -0.05(-0.59%) |
Jan 25, 2006 | 9.593 | 9.621 | 9.138 | 9.243 | 14,810,253 | -0.27(-2.86%) |
Jan 24, 2006 | 9.523 | 9.628 | 9.451 | 9.516 | 10,977,053 | -0.02(-0.20%) |
Jan 23, 2006 | 9.799 | 9.799 | 9.516 | 9.535 | 12,365,965 | -0.19(-2.00%) |
Jan 20, 2006 | 9.897 | 9.947 | 9.691 | 9.729 | 19,669,770 | -0.02(-0.24%) |
Jan 19, 2006 | 9.644 | 9.772 | 9.558 | 9.753 | 9,011,594 | +0.12(+1.29%) |
Jan 18, 2006 | 9.722 | 9.780 | 9.558 | 9.628 | 14,910,030 | -0.14(-1.43%) |
Jan 17, 2006 | 9.714 | 9.834 | 9.644 | 9.768 | 14,234,476 | +0.20(+2.11%) |
Jan 13, 2006 | 9.527 | 9.601 | 9.488 | 9.566 | 8,642,057 | +0.05(+0.57%) |
Jan 12, 2006 | 9.488 | 9.617 | 9.414 | 9.512 | 14,851,656 | +0.04(+0.45%) |
Jan 11, 2006 | 9.492 | 9.516 | 9.329 | 9.469 | 8,965,562 | -0.05(-0.57%) |
Jan 10, 2006 | 9.352 | 9.535 | 9.348 | 9.523 | 7,784,692 | +0.08(+0.86%) |
Jan 09, 2006 | 9.286 | 9.446 | 9.240 | 9.442 | 10,838,188 | +0.15(+1.63%) |
Jan 06, 2006 | 9.294 | 9.368 | 9.255 | 9.290 | 7,057,963 | +0.03(+0.38%) |
Jan 05, 2006 | 9.352 | 9.364 | 9.134 | 9.255 | 10,692,637 | -0.10(-1.04%) |
Jan 04, 2006 | 9.278 | 9.403 | 9.173 | 9.352 | 10,216,122 | +0.06(+0.63%) |
Jan 03, 2006 | 9.061 | 9.329 | 9.041 | 9.294 | 12,429,483 | +0.28(+3.15%) |
Dec 30, 2005 | 8.909 | 9.064 | 8.847 | 9.010 | 6,334,834 | +0.06(+0.65%) |
Dec 29, 2005 | 9.041 | 9.154 | 8.924 | 8.952 | 6,340,749 | -0.09(-0.99%) |
Dec 28, 2005 | 9.072 | 9.092 | 8.909 | 9.041 | 7,937,701 | +0.04(+0.43%) |
Dec 27, 2005 | 9.232 | 9.236 | 8.901 | 9.002 | 9,598,943 | -0.26(-2.85%) |
Dec 23, 2005 | 9.239 | 9.278 | 9.033 | 9.267 | 6,886,695 | +0.00(+0.04%) |
Dec 22, 2005 | 9.387 | 9.430 | 9.236 | 9.263 | 10,394,076 | -0.04(-0.42%) |
Dec 21, 2005 | 9.274 | 9.379 | 9.173 | 9.302 | 12,344,621 | -0.03(-0.29%) |
Dec 20, 2005 | 9.173 | 9.391 | 9.169 | 9.329 | 12,350,535 | +0.12(+1.27%) |
Dec 19, 2005 | 9.216 | 9.306 | 9.197 | 9.212 | 11,793,788 | -0.02(-0.21%) |
Dec 16, 2005 | 9.519 | 9.519 | 9.216 | 9.232 | 14,102,297 | -0.22(-2.34%) |
Dec 15, 2005 | 9.578 | 9.636 | 9.337 | 9.453 | 9,345,642 | -0.12(-1.26%) |
Dec 14, 2005 | 9.309 | 9.613 | 9.306 | 9.574 | 18,505,616 | +0.33(+3.53%) |
Dec 13, 2005 | 9.278 | 9.344 | 9.212 | 9.247 | 15,869,230 | +0.05(+0.55%) |
Dec 12, 2005 | 9.333 | 9.333 | 9.080 | 9.197 | 22,420,592 | +0.35(+4.00%) |
Dec 09, 2005 | 9.010 | 9.033 | 8.827 | 8.843 | 8,276,378 | -0.18(-1.98%) |
Dec 08, 2005 | 8.944 | 9.142 | 8.940 | 9.022 | 14,578,811 | +0.13(+1.49%) |
Dec 07, 2005 | 8.940 | 9.099 | 8.784 | 8.889 | 7,623,711 | -0.05(-0.57%) |
Dec 06, 2005 | 8.711 | 9.111 | 8.641 | 8.940 | 16,357,317 | +0.31(+3.65%) |
Dec 05, 2005 | 8.683 | 8.742 | 8.582 | 8.625 | 11,684,238 | +0.02(+0.23%) |
Dec 02, 2005 | 8.578 | 8.672 | 8.497 | 8.606 | 7,031,733 | -0.01(-0.09%) |
Dec 01, 2005 | 8.361 | 8.633 | 8.442 | 8.613 | 10,449,365 | +0.25(+3.02%) |
Nov 30, 2005 | 8.468 | 8.520 | 8.302 | 8.361 | 18,691,798 | -0.10(-1.15%) |
Nov 29, 2005 | 8.384 | 8.532 | 8.396 | 8.458 | 10,213,808 | +0.08(+0.93%) |
Nov 28, 2005 | 8.594 | 8.617 | 8.341 | 8.380 | 10,060,542 | -0.31(-3.58%) |
Nov 25, 2005 | 8.613 | 8.691 | 8.551 | 8.691 | 5,104,075 | +0.15(+1.73%) |
Nov 23, 2005 | 8.695 | 8.749 | 8.497 | 8.543 | 8,736,949 | -0.22(-2.49%) |
Nov 22, 2005 | 8.672 | 8.769 | 8.629 | 8.761 | 8,166,314 | +0.19(+2.27%) |
Nov 21, 2005 | 8.431 | 8.582 | 8.399 | 8.567 | 10,059,256 | +0.11(+1.29%) |
Nov 18, 2005 | 8.458 | 8.551 | 8.310 | 8.458 | 33,001,878 | +0.00(+0.00%) |
Nov 17, 2005 | 8.516 | 8.536 | 8.322 | 8.458 | 16,542,470 | +0.32(+3.92%) |
Nov 16, 2005 | 7.945 | 8.221 | 7.952 | 8.139 | 11,306,987 | +0.19(+2.45%) |
Nov 15, 2005 | 7.945 | 8.151 | 7.898 | 7.945 | 8,775,780 | -0.00(-0.05%) |
Nov 14, 2005 | 7.972 | 8.427 | 7.777 | 7.948 | 12,748,616 | +0.09(+1.09%) |
Nov 11, 2005 | 7.680 | 7.906 | 7.599 | 7.863 | 12,762,760 | +0.10(+1.25%) |
Nov 10, 2005 | 7.855 | 7.906 | 7.665 | 7.766 | 17,169,936 | -0.22(-2.78%) |
Nov 09, 2005 | 7.980 | 8.108 | 7.777 | 7.987 | 13,391,511 | +0.01(+0.10%) |
Nov 08, 2005 | 8.030 | 8.186 | 7.921 | 7.980 | 12,119,350 | -0.13(-1.63%) |
Nov 07, 2005 | 8.497 | 8.497 | 7.941 | 8.112 | 14,559,781 | -0.39(-4.62%) |
Nov 04, 2005 | 8.687 | 8.707 | 8.368 | 8.504 | 9,961,793 | -0.24(-2.76%) |
Nov 03, 2005 | 8.322 | 8.765 | 8.322 | 8.746 | 12,604,093 | +0.38(+4.51%) |
Nov 02, 2005 | 8.516 | 8.648 | 8.337 | 8.368 | 14,561,324 | -0.21(-2.49%) |
Nov 01, 2005 | 8.672 | 8.800 | 8.497 | 8.582 | 8,840,326 | -0.09(-1.03%) |
Oct 31, 2005 | 8.633 | 8.812 | 8.516 | 8.672 | 7,830,980 | +0.07(+0.86%) |
Oct 28, 2005 | 8.497 | 8.691 | 8.228 | 8.598 | 10,848,989 | +0.22(+2.60%) |
Oct 27, 2005 | 8.769 | 8.839 | 8.380 | 8.380 | 8,261,463 | -0.37(-4.26%) |
Oct 26, 2005 | 8.874 | 9.134 | 8.746 | 8.753 | 13,318,221 | -0.09(-1.05%) |
Oct 25, 2005 | 8.819 | 8.987 | 8.637 | 8.847 | 11,357,648 | +0.03(+0.31%) |
Oct 24, 2005 | 8.384 | 8.862 | 8.252 | 8.819 | 12,123,207 | +0.44(+5.19%) |
Oct 21, 2005 | 8.302 | 8.512 | 8.100 | 8.384 | 18,916,554 | +0.08(+0.98%) |
Oct 20, 2005 | 8.551 | 8.586 | 8.085 | 8.302 | 14,984,606 | -0.25(-2.95%) |
Oct 19, 2005 | 8.283 | 8.574 | 8.050 | 8.555 | 15,594,328 | +0.19(+2.33%) |
Oct 18, 2005 | 8.672 | 8.722 | 8.361 | 8.361 | 7,935,386 | -0.35(-4.02%) |
Oct 17, 2005 | 8.598 | 8.827 | 8.598 | 8.711 | 5,871,178 | +0.16(+1.82%) |
Oct 14, 2005 | 8.302 | 8.567 | 8.135 | 8.555 | 10,419,020 | +0.27(+3.29%) |
Oct 13, 2005 | 8.536 | 8.555 | 7.999 | 8.283 | 15,886,203 | -0.32(-3.71%) |
Oct 12, 2005 | 8.812 | 9.041 | 8.528 | 8.602 | 10,494,368 | -0.16(-1.82%) |
Oct 11, 2005 | 8.722 | 8.827 | 8.656 | 8.761 | 8,407,015 | +0.12(+1.44%) |
Oct 10, 2005 | 8.983 | 9.010 | 8.555 | 8.637 | 9,334,584 | -0.29(-3.22%) |
Oct 07, 2005 | 8.769 | 8.928 | 8.613 | 8.924 | 7,832,523 | +0.21(+2.46%) |
Oct 06, 2005 | 8.866 | 9.076 | 8.419 | 8.711 | 27,814,484 | -0.31(-3.45%) |
Oct 05, 2005 | 9.461 | 9.566 | 8.971 | 9.022 | 18,839,664 | -0.56(-5.84%) |
Oct 04, 2005 | 9.710 | 9.873 | 9.582 | 9.582 | 14,428,887 | -0.30(-2.99%) |
Oct 03, 2005 | 9.741 | 10.00 | 9.613 | 9.877 | 12,022,659 | +0.14(+1.40%) |
Sep 30, 2005 | 9.772 | 9.846 | 9.652 | 9.741 | 8,617,884 | +0.02(+0.16%) |
Sep 29, 2005 | 9.644 | 9.807 | 9.527 | 9.726 | 10,890,134 | +0.08(+0.85%) |
Sep 28, 2005 | 9.379 | 9.652 | 9.352 | 9.644 | 14,662,130 | +0.34(+3.64%) |
Sep 27, 2005 | 9.208 | 9.337 | 9.088 | 9.306 | 7,781,606 | +0.16(+1.74%) |
Sep 26, 2005 | 9.029 | 9.212 | 8.928 | 9.146 | 7,673,857 | +0.11(+1.25%) |
Sep 23, 2005 | 9.033 | 9.127 | 8.967 | 9.033 | 5,453,810 | -0.12(-1.36%) |
Sep 22, 2005 | 9.430 | 9.516 | 8.913 | 9.158 | 10,512,111 | -0.17(-1.79%) |
Sep 21, 2005 | 9.216 | 9.333 | 9.216 | 9.325 | 9,889,274 | +0.20(+2.17%) |
Sep 20, 2005 | 9.306 | 9.418 | 9.103 | 9.127 | 10,218,694 | -0.21(-2.25%) |
Sep 19, 2005 | 9.337 | 9.527 | 9.204 | 9.337 | 12,468,571 | +0.16(+1.78%) |
Sep 16, 2005 | 9.033 | 9.255 | 8.959 | 9.173 | 13,257,275 | +0.23(+2.61%) |
Sep 15, 2005 | 9.068 | 9.123 | 8.808 | 8.940 | 5,246,283 | -0.09(-0.99%) |
Sep 14, 2005 | 8.944 | 9.053 | 8.866 | 9.029 | 6,975,672 | +0.13(+1.44%) |
Sep 13, 2005 | 9.251 | 9.251 | 8.843 | 8.901 | 8,506,278 | +0.02(+0.22%) |
Sep 12, 2005 | 9.134 | 9.134 | 8.843 | 8.882 | 10,884,477 | -0.25(-2.77%) |
Sep 09, 2005 | 8.882 | 9.224 | 8.882 | 9.134 | 16,212,537 | +0.31(+3.53%) |
Sep 08, 2005 | 8.652 | 8.858 | 8.652 | 8.823 | 11,402,907 | +0.14(+1.57%) |
Sep 07, 2005 | 8.718 | 8.796 | 8.625 | 8.687 | 9,783,325 | -0.03(-0.36%) |
Sep 06, 2005 | 8.641 | 8.777 | 8.567 | 8.718 | 6,499,158 | +0.08(+0.95%) |
Sep 02, 2005 | 9.002 | 9.006 | 8.629 | 8.637 | 9,535,939 | -0.37(-4.06%) |
Sep 01, 2005 | 9.002 | 9.041 | 8.726 | 9.002 | 11,644,379 | +0.28(+3.16%) |
Aug 31, 2005 | 8.434 | 8.746 | 8.353 | 8.726 | 10,810,929 | +0.29(+3.46%) |
Aug 30, 2005 | 8.209 | 8.470 | 8.147 | 8.434 | 9,973,622 | +0.23(+2.75%) |
Aug 29, 2005 | 8.166 | 8.263 | 8.075 | 8.209 | 6,050,931 | +0.05(+0.57%) |
Aug 26, 2005 | 8.298 | 8.353 | 8.162 | 8.162 | 5,989,728 | -0.14(-1.64%) |
Aug 25, 2005 | 8.384 | 8.384 | 8.232 | 8.298 | 3,420,203 | -0.07(-0.79%) |
Aug 24, 2005 | 8.283 | 8.450 | 8.248 | 8.364 | 10,526,769 | +0.05(+0.66%) |
Aug 23, 2005 | 8.256 | 8.361 | 8.162 | 8.310 | 10,153,890 | +0.07(+0.80%) |
Aug 22, 2005 | 8.318 | 8.419 | 8.143 | 8.244 | 11,999,000 | +0.01(+0.09%) |
Aug 19, 2005 | 8.096 | 8.291 | 8.096 | 8.236 | 7,970,617 | +0.17(+2.17%) |
Aug 18, 2005 | 8.015 | 8.077 | 7.948 | 8.061 | 10,924,593 | +0.00(+0.00%) |
Aug 17, 2005 | 8.283 | 8.376 | 8.015 | 8.061 | 10,577,687 | -0.26(-3.18%) |
Aug 16, 2005 | 8.442 | 8.520 | 8.295 | 8.326 | 9,228,892 | -0.16(-1.92%) |
Aug 15, 2005 | 8.516 | 8.516 | 8.322 | 8.489 | 10,247,496 | -0.04(-0.46%) |
Aug 12, 2005 | 8.633 | 8.679 | 8.497 | 8.528 | 9,616,430 | -0.10(-1.22%) |
Aug 11, 2005 | 8.516 | 8.711 | 8.508 | 8.633 | 13,506,204 | +0.19(+2.26%) |
Aug 10, 2005 | 8.361 | 8.501 | 8.310 | 8.442 | 10,309,985 | +0.09(+1.12%) |
Aug 09, 2005 | 8.473 | 8.539 | 8.205 | 8.349 | 9,187,490 | -0.10(-1.24%) |
Aug 08, 2005 | 8.524 | 8.582 | 8.434 | 8.454 | 9,995,995 | -0.05(-0.64%) |
Aug 05, 2005 | 8.644 | 8.660 | 8.466 | 8.508 | 10,567,915 | -0.13(-1.53%) |
Aug 04, 2005 | 8.361 | 8.711 | 8.361 | 8.641 | 13,895,284 | +0.19(+2.26%) |
Aug 03, 2005 | 8.567 | 8.567 | 8.329 | 8.450 | 7,339,037 | -0.12(-1.36%) |
Aug 02, 2005 | 8.434 | 8.602 | 8.423 | 8.567 | 12,866,652 | +0.14(+1.71%) |
Aug 01, 2005 | 8.260 | 8.497 | 8.248 | 8.423 | 5,894,836 | +0.16(+1.98%) |
Jul 29, 2005 | 8.357 | 8.361 | 8.252 | 8.260 | 4,862,603 | -0.10(-1.16%) |
Jul 28, 2005 | 8.263 | 8.411 | 8.225 | 8.357 | 9,378,044 | +0.14(+1.75%) |
Jul 27, 2005 | 8.147 | 8.221 | 8.069 | 8.213 | 6,007,986 | +0.10(+1.20%) |
Jul 26, 2005 | 8.147 | 8.166 | 8.007 | 8.116 | 4,963,667 | +0.02(+0.19%) |
Jul 25, 2005 | 8.042 | 8.217 | 7.960 | 8.100 | 8,267,892 | +0.01(+0.14%) |
Jul 22, 2005 | 7.832 | 8.088 | 7.797 | 8.088 | 10,713,209 | +0.26(+3.28%) |
Jul 21, 2005 | 8.061 | 8.123 | 7.801 | 7.832 | 19,619,626 | -0.18(-2.28%) |
Jul 20, 2005 | 7.952 | 8.050 | 7.863 | 8.015 | 5,192,023 | +0.07(+0.83%) |
Jul 19, 2005 | 7.812 | 7.964 | 7.723 | 7.948 | 6,253,572 | +0.24(+3.13%) |
Jul 18, 2005 | 7.789 | 7.812 | 7.688 | 7.707 | 5,846,491 | -0.00(-0.05%) |
Jul 15, 2005 | 7.731 | 7.816 | 7.684 | 7.711 | 6,578,363 | +0.00(+0.05%) |
Jul 14, 2005 | 7.913 | 7.925 | 7.641 | 7.707 | 9,459,820 | -0.15(-1.93%) |
Jul 13, 2005 | 7.882 | 7.968 | 7.828 | 7.859 | 3,659,103 | -0.05(-0.69%) |
Jul 12, 2005 | 7.801 | 7.983 | 7.781 | 7.913 | 8,657,744 | +0.13(+1.65%) |
Jul 11, 2005 | 7.688 | 7.840 | 7.649 | 7.785 | 8,371,527 | +0.05(+0.60%) |
Jul 08, 2005 | 7.738 | 7.777 | 7.649 | 7.738 | 9,410,960 | -0.02(-0.25%) |
Jul 07, 2005 | 7.427 | 7.758 | 7.353 | 7.758 | 11,496,770 | +0.27(+3.64%) |
Jul 06, 2005 | 7.696 | 7.719 | 7.482 | 7.486 | 7,338,522 | -0.18(-2.33%) |
Jul 05, 2005 | 7.478 | 7.688 | 7.458 | 7.665 | 12,886,453 | +0.21(+2.87%) |
Jul 01, 2005 | 7.385 | 7.501 | 7.369 | 7.451 | 7,372,467 | +0.06(+0.84%) |
Jun 30, 2005 | 7.318 | 7.443 | 7.307 | 7.388 | 8,459,989 | +0.12(+1.71%) |
Jun 29, 2005 | 7.175 | 7.303 | 7.128 | 7.264 | 7,627,825 | +0.07(+0.97%) |
Jun 28, 2005 | 7.318 | 7.350 | 7.105 | 7.194 | 7,995,047 | -0.07(-1.02%) |
Jun 27, 2005 | 7.291 | 7.361 | 7.237 | 7.268 | 5,866,035 | -0.03(-0.43%) |
Jun 24, 2005 | 7.404 | 7.408 | 7.233 | 7.299 | 5,529,672 | -0.09(-1.16%) |
Jun 23, 2005 | 7.330 | 7.420 | 7.307 | 7.385 | 9,318,126 | +0.04(+0.58%) |
Jun 22, 2005 | 7.315 | 7.365 | 7.248 | 7.342 | 7,539,363 | +0.05(+0.64%) |
Jun 21, 2005 | 7.447 | 7.478 | 7.295 | 7.295 | 8,231,890 | -0.17(-2.29%) |
Jun 20, 2005 | 7.423 | 7.540 | 7.400 | 7.466 | 6,074,590 | -0.00(-0.05%) |
Jun 17, 2005 | 7.536 | 7.544 | 7.420 | 7.470 | 7,667,942 | +0.04(+0.52%) |
Jun 16, 2005 | 7.373 | 7.466 | 7.318 | 7.431 | 5,782,715 | +0.07(+0.95%) |
Jun 15, 2005 | 7.388 | 7.412 | 7.276 | 7.361 | 5,347,604 | -0.01(-0.11%) |
Jun 14, 2005 | 7.357 | 7.404 | 7.338 | 7.369 | 4,033,783 | +0.00(+0.00%) |
Jun 13, 2005 | 7.307 | 7.392 | 7.264 | 7.369 | 4,778,770 | +0.08(+1.07%) |
Jun 10, 2005 | 7.338 | 7.365 | 7.276 | 7.291 | 4,186,277 | -0.07(-0.95%) |
Jun 09, 2005 | 7.194 | 7.388 | 7.155 | 7.361 | 7,622,939 | +0.13(+1.83%) |
Jun 08, 2005 | 7.248 | 7.385 | 7.190 | 7.229 | 9,522,053 | -0.03(-0.43%) |
Jun 07, 2005 | 7.307 | 7.369 | 7.233 | 7.260 | 6,126,279 | -0.06(-0.85%) |
Jun 06, 2005 | 7.299 | 7.381 | 7.263 | 7.322 | 5,535,844 | +0.01(+0.16%) |
Jun 03, 2005 | 7.264 | 7.350 | 7.233 | 7.311 | 4,197,592 | +0.06(+0.80%) |
Jun 02, 2005 | 7.272 | 7.334 | 7.186 | 7.252 | 4,398,176 | -0.02(-0.27%) |
Jun 01, 2005 | 7.163 | 7.342 | 7.147 | 7.272 | 9,403,245 | +0.11(+1.58%) |
May 31, 2005 | 7.147 | 7.225 | 7.015 | 7.159 | 5,647,193 | +0.01(+0.16%) |
May 27, 2005 | 7.112 | 7.175 | 7.073 | 7.147 | 4,505,668 | +0.03(+0.44%) |
May 26, 2005 | 7.070 | 7.124 | 7.038 | 7.116 | 8,057,537 | +0.09(+1.33%) |
May 25, 2005 | 6.953 | 7.058 | 6.887 | 7.023 | 13,002,174 | +0.03(+0.44%) |
May 24, 2005 | 6.887 | 6.992 | 6.863 | 6.992 | 7,640,426 | +0.12(+1.70%) |
May 23, 2005 | 7.077 | 7.077 | 6.844 | 6.875 | 15,353,628 | +0.06(+0.91%) |
May 20, 2005 | 6.821 | 6.902 | 6.739 | 6.813 | 7,577,165 | +0.02(+0.23%) |
May 19, 2005 | 6.650 | 6.844 | 6.626 | 6.797 | 7,575,622 | +0.14(+2.16%) |
May 18, 2005 | 6.611 | 6.688 | 6.595 | 6.653 | 11,265,585 | +0.12(+1.85%) |
May 17, 2005 | 6.319 | 6.548 | 6.261 | 6.533 | 8,402,643 | +0.20(+3.13%) |
May 16, 2005 | 6.335 | 6.346 | 6.074 | 6.335 | 15,137,358 | -0.04(-0.67%) |
May 13, 2005 | 6.587 | 6.626 | 6.280 | 6.377 | 12,279,817 | -0.22(-3.30%) |
May 12, 2005 | 6.988 | 6.988 | 6.455 | 6.595 | 14,499,092 | -0.42(-5.93%) |
May 11, 2005 | 6.930 | 7.019 | 6.708 | 7.011 | 6,277,488 | +0.08(+1.18%) |
May 10, 2005 | 6.914 | 6.965 | 6.879 | 6.930 | 5,272,514 | +0.02(+0.23%) |
May 09, 2005 | 6.891 | 7.000 | 6.852 | 6.914 | 5,159,621 | +0.00(+0.06%) |
May 06, 2005 | 6.965 | 6.984 | 6.895 | 6.910 | 5,494,441 | +0.02(+0.34%) |
May 05, 2005 | 6.805 | 6.949 | 6.735 | 6.887 | 7,605,710 | +0.09(+1.37%) |
May 04, 2005 | 6.611 | 6.793 | 6.580 | 6.793 | 7,531,391 | +0.13(+1.98%) |
May 03, 2005 | 6.747 | 6.805 | 6.618 | 6.661 | 5,733,084 | -0.12(-1.78%) |
May 02, 2005 | 6.669 | 6.801 | 6.618 | 6.782 | 6,802,862 | +0.16(+2.47%) |
Apr 29, 2005 | 6.727 | 6.828 | 6.517 | 6.618 | 12,038,860 | -0.07(-1.05%) |
Apr 28, 2005 | 6.770 | 6.801 | 6.661 | 6.688 | 5,886,607 | -0.13(-1.94%) |
Apr 27, 2005 | 6.965 | 6.965 | 6.712 | 6.821 | 9,332,527 | -0.14(-2.01%) |
Apr 26, 2005 | 7.105 | 7.147 | 6.949 | 6.961 | 5,762,143 | -0.14(-2.03%) |
Apr 25, 2005 | 7.058 | 7.194 | 7.019 | 7.105 | 6,425,868 | +0.11(+1.50%) |
Apr 22, 2005 | 7.000 | 7.151 | 6.918 | 7.000 | 10,034,054 | +0.01(+0.11%) |
Apr 21, 2005 | 6.805 | 7.000 | 6.762 | 6.992 | 8,024,363 | +0.26(+3.81%) |
Apr 20, 2005 | 6.902 | 6.968 | 6.723 | 6.735 | 9,036,281 | -0.14(-2.04%) |
Apr 19, 2005 | 6.681 | 6.918 | 6.677 | 6.875 | 8,434,788 | +0.23(+3.39%) |
Apr 18, 2005 | 6.451 | 6.669 | 6.331 | 6.650 | 10,996,083 | +0.21(+3.32%) |
Apr 15, 2005 | 6.747 | 6.797 | 6.397 | 6.436 | 17,577,274 | -0.31(-4.61%) |
Apr 14, 2005 | 6.953 | 6.976 | 6.669 | 6.747 | 14,074,266 | -0.18(-2.64%) |
Apr 13, 2005 | 7.027 | 7.097 | 6.902 | 6.930 | 8,917,217 | -0.12(-1.66%) |
Apr 12, 2005 | 7.089 | 7.101 | 6.933 | 7.046 | 10,046,398 | -0.09(-1.25%) |
Apr 11, 2005 | 7.093 | 7.190 | 7.011 | 7.136 | 7,368,096 | +0.02(+0.27%) |
Apr 08, 2005 | 7.291 | 7.330 | 7.105 | 7.116 | 4,337,744 | -0.17(-2.35%) |
Apr 07, 2005 | 7.408 | 7.478 | 7.256 | 7.287 | 7,692,372 | -0.10(-1.37%) |
Apr 06, 2005 | 7.365 | 7.420 | 7.237 | 7.388 | 6,159,195 | +0.06(+0.80%) |
Apr 05, 2005 | 7.311 | 7.346 | 7.276 | 7.330 | 7,525,733 | +0.05(+0.64%) |
Apr 04, 2005 | 7.439 | 7.509 | 7.272 | 7.283 | 9,676,862 | -0.13(-1.73%) |
Apr 01, 2005 | 7.361 | 7.427 | 7.268 | 7.412 | 8,140,084 | +0.10(+1.33%) |
Mar 31, 2005 | 7.171 | 7.369 | 7.120 | 7.315 | 10,711,923 | +0.24(+3.35%) |
Mar 30, 2005 | 7.000 | 7.085 | 6.813 | 7.077 | 9,741,666 | +0.10(+1.45%) |
Mar 29, 2005 | 7.151 | 7.241 | 6.953 | 6.976 | 9,878,217 | -0.19(-2.66%) |
Mar 28, 2005 | 7.315 | 7.373 | 7.167 | 7.167 | 8,001,476 | -0.12(-1.71%) |
Mar 24, 2005 | 7.171 | 7.326 | 7.151 | 7.291 | 9,582,485 | +0.17(+2.35%) |
Mar 23, 2005 | 7.112 | 7.213 | 7.054 | 7.124 | 11,214,153 | -0.04(-0.49%) |
Mar 22, 2005 | 7.311 | 7.357 | 7.112 | 7.159 | 8,418,330 | -0.15(-2.07%) |
Mar 21, 2005 | 7.369 | 7.369 | 7.194 | 7.311 | 8,008,676 | -0.03(-0.42%) |
Mar 18, 2005 | 7.330 | 7.400 | 7.233 | 7.342 | 11,900,508 | +0.01(+0.16%) |
Mar 17, 2005 | 7.171 | 7.361 | 7.171 | 7.330 | 9,970,022 | +0.23(+3.23%) |
Mar 16, 2005 | 7.175 | 7.237 | 7.089 | 7.101 | 6,371,608 | -0.07(-1.03%) |
Mar 15, 2005 | 7.311 | 7.350 | 7.167 | 7.175 | 11,308,787 | -0.06(-0.81%) |
Mar 14, 2005 | 7.097 | 7.245 | 7.035 | 7.233 | 14,128,012 | +0.28(+3.97%) |
Mar 11, 2005 | 6.879 | 7.035 | 6.879 | 6.957 | 9,592,000 | +0.04(+0.56%) |
Mar 10, 2005 | 7.217 | 7.225 | 6.860 | 6.918 | 13,877,798 | -0.31(-4.30%) |
Mar 09, 2005 | 7.322 | 7.385 | 7.221 | 7.229 | 13,032,261 | -0.11(-1.54%) |
Mar 08, 2005 | 7.478 | 7.505 | 7.322 | 7.342 | 8,017,677 | -0.14(-1.82%) |
Mar 07, 2005 | 7.544 | 7.575 | 7.365 | 7.478 | 8,259,663 | +0.02(+0.26%) |
Mar 04, 2005 | 7.443 | 7.493 | 7.392 | 7.458 | 8,822,325 | +0.05(+0.68%) |
Mar 03, 2005 | 7.338 | 7.416 | 7.287 | 7.408 | 11,464,625 | +0.11(+1.55%) |
Mar 02, 2005 | 7.101 | 7.295 | 6.996 | 7.295 | 9,730,608 | +0.19(+2.63%) |