Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 8.822 | 8.896 | 8.552 | 8.896 | 141,454 | +0.13(+1.45%) |
Mar 30, 2006 | 8.743 | 8.856 | 8.652 | 8.770 | 70,602 | -0.01(-0.08%) |
Mar 29, 2006 | 8.805 | 8.851 | 8.597 | 8.777 | 95,655 | +0.02(+0.19%) |
Mar 28, 2006 | 8.805 | 8.894 | 8.566 | 8.760 | 75,091 | -0.09(-0.97%) |
Mar 27, 2006 | 9.059 | 9.059 | 8.805 | 8.846 | 61,412 | -0.32(-3.45%) |
Mar 24, 2006 | 9.098 | 9.186 | 9.062 | 9.162 | 132,523 | +0.04(+0.39%) |
Mar 23, 2006 | 9.208 | 9.229 | 9.026 | 9.126 | 24,213 | -0.09(-0.94%) |
Mar 22, 2006 | 9.244 | 9.253 | 9.126 | 9.213 | 52,322 | -0.06(-0.65%) |
Mar 21, 2006 | 9.316 | 9.340 | 9.217 | 9.273 | 44,972 | -0.05(-0.54%) |
Mar 20, 2006 | 9.531 | 9.541 | 9.270 | 9.323 | 95,922 | -0.17(-1.84%) |
Mar 17, 2006 | 9.582 | 9.582 | 9.469 | 9.498 | 250,388 | -0.11(-1.10%) |
Mar 16, 2006 | 9.673 | 9.673 | 9.554 | 9.603 | 121,594 | -0.01(-0.07%) |
Mar 15, 2006 | 9.665 | 9.721 | 9.577 | 9.610 | 25,677 | -0.02(-0.17%) |
Mar 14, 2006 | 9.414 | 9.653 | 9.378 | 9.627 | 109,228 | +0.23(+2.50%) |
Mar 13, 2006 | 9.270 | 9.543 | 9.270 | 9.392 | 115,830 | +0.14(+1.55%) |
Mar 10, 2006 | 9.031 | 9.249 | 9.019 | 9.249 | 39,801 | +0.35(+3.93%) |
Mar 09, 2006 | 9.058 | 9.155 | 8.832 | 8.899 | 51,824 | -0.18(-1.98%) |
Mar 08, 2006 | 8.765 | 9.102 | 8.710 | 9.079 | 84,924 | +0.25(+2.88%) |
Mar 07, 2006 | 8.813 | 8.885 | 8.722 | 8.825 | 50,251 | +0.00(+0.00%) |
Mar 06, 2006 | 8.473 | 8.885 | 8.470 | 8.825 | 55,356 | +0.27(+3.19%) |
Mar 03, 2006 | 8.480 | 8.789 | 8.358 | 8.552 | 24,541 | -0.02(-0.22%) |
Mar 02, 2006 | 8.585 | 8.597 | 8.513 | 8.571 | 32,309 | -0.05(-0.61%) |
Mar 01, 2006 | 8.578 | 8.688 | 8.566 | 8.623 | 37,563 | -0.04(-0.50%) |
Feb 28, 2006 | 8.873 | 8.863 | 8.528 | 8.667 | 120,305 | -0.21(-2.32%) |
Feb 27, 2006 | 8.516 | 8.916 | 8.516 | 8.873 | 66,605 | +0.39(+4.60%) |
Feb 24, 2006 | 8.449 | 8.554 | 8.377 | 8.482 | 55,859 | +0.10(+1.14%) |
Feb 23, 2006 | 8.314 | 8.432 | 8.310 | 8.386 | 85,182 | +0.01(+0.11%) |
Feb 22, 2006 | 8.453 | 8.494 | 8.293 | 8.377 | 40,410 | -0.03(-0.31%) |
Feb 21, 2006 | 8.480 | 8.621 | 8.314 | 8.403 | 294,634 | -0.07(-0.79%) |
Feb 17, 2006 | 8.635 | 8.635 | 8.360 | 8.470 | 105,118 | -0.10(-1.15%) |
Feb 16, 2006 | 8.681 | 8.762 | 8.453 | 8.568 | 48,147 | -0.15(-1.76%) |
Feb 15, 2006 | 8.264 | 8.803 | 8.264 | 8.722 | 59,831 | +0.40(+4.78%) |
Feb 14, 2006 | 8.312 | 8.588 | 8.259 | 8.324 | 101,853 | -0.05(-0.57%) |
Feb 13, 2006 | 8.322 | 8.432 | 8.322 | 8.372 | 112,151 | -0.04(-0.43%) |
Feb 10, 2006 | 8.393 | 8.439 | 8.312 | 8.408 | 61,974 | -0.01(-0.14%) |
Feb 09, 2006 | 8.221 | 8.681 | 8.221 | 8.420 | 87,734 | +0.17(+2.03%) |
Feb 08, 2006 | 8.264 | 8.264 | 8.171 | 8.252 | 85,035 | -0.01(-0.09%) |
Feb 07, 2006 | 8.216 | 8.310 | 8.192 | 8.259 | 62,728 | -0.02(-0.23%) |
Feb 06, 2006 | 8.281 | 8.295 | 8.159 | 8.278 | 100,851 | +0.10(+1.26%) |
Feb 03, 2006 | 8.099 | 8.204 | 8.099 | 8.175 | 45,392 | -0.00(-0.03%) |
Feb 02, 2006 | 8.094 | 8.247 | 8.046 | 8.178 | 45,985 | +0.09(+1.10%) |
Feb 01, 2006 | 8.140 | 8.144 | 8.022 | 8.089 | 40,113 | -0.05(-0.59%) |
Jan 31, 2006 | 7.960 | 8.144 | 7.946 | 8.137 | 187,030 | +0.06(+0.71%) |
Jan 30, 2006 | 8.003 | 8.144 | 7.929 | 8.080 | 31,966 | -0.03(-0.32%) |
Jan 27, 2006 | 8.135 | 8.173 | 8.027 | 8.106 | 35,632 | -0.03(-0.35%) |
Jan 26, 2006 | 7.950 | 8.156 | 7.950 | 8.135 | 123,943 | +0.23(+2.94%) |
Jan 25, 2006 | 8.343 | 8.343 | 7.869 | 7.902 | 47,402 | -0.39(-4.68%) |
Jan 24, 2006 | 8.278 | 8.463 | 8.144 | 8.290 | 92,933 | +0.15(+1.79%) |
Jan 23, 2006 | 8.029 | 8.336 | 7.917 | 8.144 | 115,986 | +0.23(+2.91%) |
Jan 20, 2006 | 7.981 | 8.130 | 7.907 | 7.914 | 67,526 | -0.03(-0.39%) |
Jan 19, 2006 | 7.886 | 8.154 | 7.723 | 7.946 | 129,899 | +0.17(+2.22%) |
Jan 18, 2006 | 7.610 | 7.878 | 7.581 | 7.773 | 74,158 | +0.12(+1.63%) |
Jan 17, 2006 | 7.311 | 7.718 | 7.306 | 7.649 | 99,270 | +0.23(+3.10%) |
Jan 13, 2006 | 7.311 | 7.538 | 7.311 | 7.419 | 66,677 | +0.11(+1.47%) |
Jan 12, 2006 | 7.471 | 7.471 | 7.308 | 7.311 | 32,005 | -0.12(-1.64%) |
Jan 11, 2006 | 7.660 | 7.660 | 7.308 | 7.433 | 84,834 | -0.15(-1.96%) |
Jan 10, 2006 | 7.596 | 7.596 | 7.375 | 7.581 | 46,812 | +0.00(+0.06%) |
Jan 09, 2006 | 7.395 | 7.577 | 7.347 | 7.577 | 52,522 | +0.18(+2.50%) |
Jan 06, 2006 | 7.426 | 7.426 | 7.296 | 7.392 | 67,471 | +0.01(+0.19%) |
Jan 05, 2006 | 7.244 | 7.423 | 7.210 | 7.378 | 61,156 | +0.12(+1.68%) |
Jan 04, 2006 | 7.208 | 7.260 | 7.162 | 7.256 | 107,748 | +0.05(+0.63%) |
Jan 03, 2006 | 7.198 | 7.215 | 7.059 | 7.210 | 75,678 | -0.05(-0.73%) |
Dec 30, 2005 | 7.282 | 7.282 | 7.162 | 7.263 | 50,449 | -0.01(-0.10%) |
Dec 29, 2005 | 7.199 | 7.328 | 7.193 | 7.270 | 47,911 | +0.05(+0.73%) |
Dec 28, 2005 | 7.236 | 7.236 | 7.177 | 7.217 | 13,637 | +0.05(+0.70%) |
Dec 27, 2005 | 7.282 | 7.351 | 7.167 | 7.167 | 65,403 | -0.08(-1.06%) |
Dec 23, 2005 | 7.335 | 7.335 | 7.244 | 7.244 | 25,112 | -0.06(-0.75%) |
Dec 22, 2005 | 7.198 | 7.301 | 7.174 | 7.299 | 40,499 | +0.11(+1.57%) |
Dec 21, 2005 | 7.263 | 7.263 | 7.177 | 7.186 | 37,828 | -0.01(-0.10%) |
Dec 20, 2005 | 7.150 | 7.234 | 7.114 | 7.193 | 52,099 | +0.02(+0.33%) |
Dec 19, 2005 | 7.378 | 7.378 | 7.169 | 7.169 | 43,644 | -0.12(-1.64%) |
Dec 16, 2005 | 7.296 | 7.440 | 7.181 | 7.289 | 203,323 | +0.05(+0.73%) |
Dec 15, 2005 | 7.229 | 7.263 | 7.035 | 7.236 | 53,825 | -0.01(-0.10%) |
Dec 14, 2005 | 7.304 | 7.373 | 7.220 | 7.244 | 44,735 | +0.03(+0.43%) |
Dec 13, 2005 | 7.270 | 7.270 | 7.213 | 7.213 | 29,876 | -0.05(-0.63%) |
Dec 12, 2005 | 7.385 | 7.385 | 7.246 | 7.258 | 97,214 | -0.07(-0.95%) |
Dec 09, 2005 | 7.363 | 7.387 | 7.241 | 7.328 | 192,435 | -0.03(-0.46%) |
Dec 08, 2005 | 7.366 | 7.644 | 7.296 | 7.361 | 113,665 | -0.03(-0.42%) |
Dec 07, 2005 | 7.486 | 7.531 | 7.325 | 7.392 | 88,425 | -0.04(-0.55%) |
Dec 06, 2005 | 7.375 | 7.498 | 7.375 | 7.433 | 81,801 | +0.03(+0.45%) |
Dec 05, 2005 | 7.641 | 7.641 | 7.399 | 7.399 | 113,701 | -0.21(-2.74%) |
Dec 02, 2005 | 7.471 | 7.637 | 7.390 | 7.608 | 92,777 | +0.21(+2.78%) |
Dec 01, 2005 | 7.471 | 7.471 | 7.390 | 7.402 | 195,867 | +0.01(+0.13%) |
Nov 30, 2005 | 7.373 | 7.438 | 7.316 | 7.392 | 127,238 | +0.06(+0.88%) |
Nov 29, 2005 | 7.452 | 7.452 | 7.189 | 7.328 | 67,785 | -0.05(-0.68%) |
Nov 28, 2005 | 7.306 | 7.392 | 7.306 | 7.378 | 62,472 | -0.04(-0.52%) |
Nov 25, 2005 | 7.526 | 7.526 | 7.390 | 7.416 | 7,288 | +0.00(+0.00%) |
Nov 23, 2005 | 7.603 | 7.608 | 7.373 | 7.416 | 25,379 | -0.14(-1.84%) |
Nov 22, 2005 | 7.395 | 7.584 | 7.359 | 7.555 | 55,217 | +0.11(+1.45%) |
Nov 21, 2005 | 7.380 | 7.450 | 7.375 | 7.447 | 72,725 | +0.02(+0.29%) |
Nov 18, 2005 | 7.450 | 7.462 | 7.306 | 7.426 | 145,540 | +0.10(+1.31%) |
Nov 17, 2005 | 7.431 | 7.431 | 7.306 | 7.330 | 215,582 | +0.00(+0.00%) |
Nov 16, 2005 | 7.404 | 7.442 | 7.286 | 7.330 | 83,053 | -0.07(-0.97%) |
Nov 15, 2005 | 7.438 | 7.486 | 7.311 | 7.402 | 41,231 | +0.02(+0.26%) |
Nov 14, 2005 | 7.431 | 7.438 | 7.344 | 7.383 | 34,797 | -0.04(-0.52%) |
Nov 11, 2005 | 7.416 | 7.486 | 7.328 | 7.421 | 95,413 | -0.00(-0.06%) |
Nov 10, 2005 | 7.440 | 7.486 | 7.368 | 7.426 | 196,476 | +0.01(+0.19%) |
Nov 09, 2005 | 7.289 | 7.486 | 7.289 | 7.411 | 89,855 | +0.04(+0.59%) |
Nov 08, 2005 | 7.522 | 7.522 | 7.316 | 7.368 | 95,082 | -0.08(-1.09%) |
Nov 07, 2005 | 7.469 | 7.536 | 7.426 | 7.450 | 150,638 | +0.01(+0.19%) |
Nov 04, 2005 | 7.581 | 7.634 | 7.392 | 7.435 | 136,536 | -0.13(-1.77%) |
Nov 03, 2005 | 7.656 | 7.816 | 7.469 | 7.569 | 83,507 | +0.02(+0.32%) |
Nov 02, 2005 | 7.318 | 7.641 | 7.318 | 7.545 | 101,272 | +0.22(+3.01%) |
Nov 01, 2005 | 7.129 | 7.522 | 7.042 | 7.325 | 239,267 | +0.15(+2.10%) |
Oct 31, 2005 | 7.148 | 7.323 | 7.148 | 7.174 | 97,498 | -0.01(-0.10%) |
Oct 28, 2005 | 6.894 | 7.181 | 6.880 | 7.181 | 51,070 | +0.33(+4.79%) |
Oct 27, 2005 | 6.954 | 7.119 | 6.777 | 6.853 | 44,610 | -0.17(-2.45%) |
Oct 26, 2005 | 7.021 | 7.110 | 6.995 | 7.026 | 71,687 | -0.06(-0.91%) |
Oct 25, 2005 | 7.064 | 7.098 | 6.973 | 7.090 | 110,141 | +0.00(+0.00%) |
Oct 24, 2005 | 6.755 | 7.090 | 6.743 | 7.090 | 116,815 | +0.35(+5.19%) |
Oct 21, 2005 | 6.494 | 6.887 | 6.494 | 6.741 | 123,765 | +0.20(+3.04%) |
Oct 20, 2005 | 6.573 | 6.595 | 6.434 | 6.542 | 122,418 | -0.05(-0.69%) |
Oct 19, 2005 | 6.523 | 6.592 | 6.468 | 6.587 | 195,327 | +0.05(+0.73%) |
Oct 18, 2005 | 6.585 | 6.585 | 6.350 | 6.539 | 320,409 | +0.00(+0.04%) |
Oct 17, 2005 | 6.547 | 6.547 | 6.412 | 6.537 | 162,286 | -0.03(-0.40%) |
Oct 14, 2005 | 6.642 | 6.642 | 6.453 | 6.563 | 230,545 | +0.00(+0.00%) |
Oct 13, 2005 | 6.468 | 6.583 | 6.468 | 6.563 | 300,028 | +0.05(+0.74%) |
Oct 12, 2005 | 6.468 | 6.549 | 6.468 | 6.515 | 132,345 | +0.03(+0.48%) |
Oct 11, 2005 | 6.499 | 6.561 | 6.477 | 6.484 | 43,424 | +0.00(+0.07%) |
Oct 10, 2005 | 6.468 | 6.578 | 6.468 | 6.480 | 230,931 | -0.01(-0.11%) |
Oct 07, 2005 | 6.511 | 6.525 | 6.475 | 6.487 | 28,718 | -0.00(-0.07%) |
Oct 06, 2005 | 6.515 | 6.515 | 6.453 | 6.492 | 244,201 | +0.02(+0.30%) |
Oct 05, 2005 | 6.575 | 6.575 | 6.355 | 6.472 | 105,045 | -0.12(-1.82%) |
Oct 04, 2005 | 6.547 | 6.659 | 6.547 | 6.592 | 140,664 | +0.05(+0.73%) |
Oct 03, 2005 | 6.369 | 6.592 | 6.369 | 6.544 | 125,966 | +0.25(+4.00%) |
Sep 30, 2005 | 6.230 | 6.386 | 6.228 | 6.293 | 108,920 | +0.01(+0.19%) |
Sep 29, 2005 | 6.309 | 6.343 | 6.228 | 6.281 | 78,486 | -0.03(-0.53%) |
Sep 28, 2005 | 6.307 | 6.408 | 6.230 | 6.314 | 55,228 | +0.05(+0.84%) |
Sep 27, 2005 | 6.228 | 6.561 | 6.223 | 6.262 | 211,480 | -0.03(-0.46%) |
Sep 26, 2005 | 6.266 | 6.384 | 6.214 | 6.290 | 188,634 | +0.01(+0.15%) |
Sep 23, 2005 | 6.281 | 6.298 | 6.161 | 6.281 | 291,186 | +0.01(+0.23%) |
Sep 22, 2005 | 6.266 | 6.348 | 6.101 | 6.266 | 294,311 | -0.07(-1.06%) |
Sep 21, 2005 | 6.573 | 6.573 | 6.264 | 6.333 | 103,598 | -0.29(-4.34%) |
Sep 20, 2005 | 6.755 | 6.813 | 6.563 | 6.621 | 137,989 | -0.12(-1.74%) |
Sep 19, 2005 | 6.731 | 6.930 | 6.647 | 6.738 | 162,250 | -0.01(-0.14%) |
Sep 16, 2005 | 6.822 | 6.822 | 6.659 | 6.748 | 202,268 | -0.02(-0.28%) |
Sep 15, 2005 | 6.860 | 6.868 | 6.717 | 6.767 | 95,931 | -0.08(-1.15%) |
Sep 14, 2005 | 7.045 | 7.110 | 6.839 | 6.846 | 33,119 | -0.20(-2.79%) |
Sep 13, 2005 | 7.076 | 7.141 | 7.035 | 7.042 | 84,400 | -0.08(-1.14%) |
Sep 12, 2005 | 7.102 | 7.210 | 7.088 | 7.124 | 144,098 | -0.00(-0.03%) |
Sep 09, 2005 | 7.093 | 7.136 | 7.088 | 7.126 | 97,077 | +0.01(+0.17%) |
Sep 08, 2005 | 7.150 | 7.165 | 7.033 | 7.114 | 118,521 | -0.12(-1.66%) |
Sep 07, 2005 | 7.174 | 7.272 | 7.174 | 7.234 | 39,027 | +0.01(+0.17%) |
Sep 06, 2005 | 7.062 | 7.222 | 7.062 | 7.222 | 34,171 | +0.11(+1.62%) |
Sep 02, 2005 | 7.162 | 7.186 | 7.076 | 7.107 | 39,859 | -0.07(-0.97%) |
Sep 01, 2005 | 7.186 | 7.186 | 7.093 | 7.177 | 58,161 | +0.03(+0.44%) |
Aug 31, 2005 | 6.856 | 7.186 | 6.839 | 7.145 | 72,118 | +0.28(+4.08%) |
Aug 30, 2005 | 6.875 | 6.884 | 6.839 | 6.865 | 242,069 | -0.00(-0.03%) |
Aug 29, 2005 | 6.805 | 6.930 | 6.789 | 6.868 | 41,585 | +0.03(+0.42%) |
Aug 26, 2005 | 6.887 | 6.887 | 6.827 | 6.839 | 33,389 | +0.00(+0.03%) |
Aug 25, 2005 | 6.892 | 6.944 | 6.803 | 6.836 | 27,441 | -0.04(-0.63%) |
Aug 24, 2005 | 6.848 | 6.999 | 6.834 | 6.880 | 276,858 | +0.08(+1.16%) |
Aug 23, 2005 | 6.822 | 6.875 | 6.686 | 6.801 | 50,210 | +0.07(+1.10%) |
Aug 22, 2005 | 6.527 | 6.875 | 6.527 | 6.726 | 65,102 | +0.24(+3.69%) |
Aug 19, 2005 | 6.578 | 6.650 | 6.477 | 6.487 | 8,833 | -0.11(-1.63%) |
Aug 18, 2005 | 6.721 | 6.755 | 6.587 | 6.595 | 29,036 | -0.11(-1.64%) |
Aug 17, 2005 | 6.707 | 6.860 | 6.686 | 6.705 | 25,365 | +0.03(+0.39%) |
Aug 16, 2005 | 6.789 | 6.791 | 6.614 | 6.678 | 47,969 | -0.17(-2.55%) |
Aug 15, 2005 | 6.798 | 6.863 | 6.712 | 6.853 | 23,122 | +0.12(+1.82%) |
Aug 12, 2005 | 6.839 | 6.884 | 6.707 | 6.731 | 47,368 | -0.15(-2.12%) |
Aug 11, 2005 | 6.726 | 6.939 | 6.712 | 6.877 | 48,512 | +0.16(+2.35%) |
Aug 10, 2005 | 6.762 | 6.870 | 6.618 | 6.719 | 23,581 | +0.02(+0.36%) |
Aug 09, 2005 | 6.650 | 6.892 | 6.587 | 6.695 | 28,515 | +0.05(+0.68%) |
Aug 08, 2005 | 6.779 | 6.789 | 6.640 | 6.650 | 176,858 | -0.01(-0.22%) |
Aug 05, 2005 | 6.829 | 6.951 | 6.662 | 6.664 | 356,144 | -0.34(-4.82%) |
Aug 04, 2005 | 6.959 | 7.002 | 6.880 | 7.002 | 25,760 | +0.03(+0.45%) |
Aug 03, 2005 | 7.102 | 7.102 | 6.923 | 6.971 | 122,086 | -0.14(-1.95%) |
Aug 02, 2005 | 7.040 | 7.186 | 7.040 | 7.110 | 57,549 | +0.02(+0.24%) |
Aug 01, 2005 | 6.999 | 7.138 | 6.999 | 7.093 | 63,121 | +0.17(+2.46%) |
Jul 29, 2005 | 7.117 | 7.117 | 6.923 | 6.923 | 27,071 | -0.14(-2.03%) |
Jul 28, 2005 | 7.047 | 7.071 | 6.887 | 7.066 | 72,903 | +0.02(+0.27%) |
Jul 27, 2005 | 7.124 | 7.124 | 6.880 | 7.047 | 43,789 | -0.06(-0.88%) |
Jul 26, 2005 | 6.983 | 7.186 | 6.959 | 7.110 | 291,116 | +0.10(+1.47%) |
Jul 25, 2005 | 7.129 | 7.196 | 7.007 | 7.007 | 38,223 | -0.19(-2.66%) |
Jul 22, 2005 | 6.896 | 7.241 | 6.868 | 7.198 | 74,737 | +0.30(+4.38%) |
Jul 21, 2005 | 7.119 | 7.131 | 6.829 | 6.896 | 39,358 | -0.19(-2.74%) |
Jul 20, 2005 | 6.939 | 7.090 | 6.863 | 7.090 | 51,331 | +0.12(+1.68%) |
Jul 19, 2005 | 7.129 | 7.129 | 6.899 | 6.973 | 235,707 | -0.07(-0.95%) |
Jul 18, 2005 | 7.074 | 7.102 | 6.863 | 7.040 | 57,410 | -0.05(-0.68%) |
Jul 15, 2005 | 7.126 | 7.186 | 7.047 | 7.088 | 118,068 | +0.14(+2.03%) |
Jul 14, 2005 | 7.426 | 7.426 | 6.674 | 6.947 | 117,876 | -0.38(-5.20%) |
Jul 13, 2005 | 7.361 | 7.459 | 7.215 | 7.328 | 66,811 | -0.03(-0.46%) |
Jul 12, 2005 | 7.263 | 7.445 | 7.253 | 7.361 | 106,225 | +0.09(+1.19%) |
Jul 11, 2005 | 7.222 | 7.395 | 7.126 | 7.275 | 125,936 | +0.09(+1.23%) |
Jul 08, 2005 | 7.184 | 7.462 | 7.150 | 7.186 | 120,553 | +0.00(+0.00%) |
Jul 07, 2005 | 7.186 | 7.186 | 6.983 | 7.186 | 57,401 | -0.07(-1.02%) |
Jul 06, 2005 | 7.457 | 7.457 | 7.196 | 7.260 | 55,459 | -0.16(-2.19%) |
Jul 05, 2005 | 7.306 | 7.610 | 7.296 | 7.423 | 99,357 | +0.14(+1.97%) |
Jul 01, 2005 | 7.136 | 7.299 | 7.007 | 7.280 | 77,648 | +0.21(+2.98%) |
Jun 30, 2005 | 7.131 | 7.172 | 7.033 | 7.069 | 37,441 | -0.03(-0.37%) |
Jun 29, 2005 | 7.004 | 7.184 | 6.947 | 7.095 | 49,361 | +0.03(+0.48%) |
Jun 28, 2005 | 7.026 | 7.066 | 6.944 | 7.062 | 71,103 | +0.09(+1.27%) |
Jun 27, 2005 | 6.894 | 7.026 | 6.894 | 6.973 | 29,768 | +0.07(+1.01%) |
Jun 24, 2005 | 6.868 | 7.026 | 6.827 | 6.904 | 189,071 | +0.03(+0.45%) |
Jun 23, 2005 | 6.899 | 6.997 | 6.827 | 6.872 | 49,066 | -0.10(-1.44%) |
Jun 22, 2005 | 7.066 | 7.066 | 6.939 | 6.973 | 39,834 | -0.02(-0.24%) |
Jun 21, 2005 | 6.853 | 7.040 | 6.801 | 6.990 | 37,090 | +0.17(+2.49%) |
Jun 20, 2005 | 6.963 | 6.963 | 6.820 | 6.820 | 14,600 | -0.17(-2.50%) |
Jun 17, 2005 | 7.066 | 7.066 | 6.894 | 6.995 | 89,479 | -0.04(-0.61%) |
Jun 16, 2005 | 7.090 | 7.090 | 6.750 | 7.038 | 85,733 | -0.06(-0.88%) |
Jun 15, 2005 | 6.899 | 7.136 | 6.896 | 7.100 | 93,532 | +0.30(+4.40%) |
Jun 14, 2005 | 6.721 | 6.892 | 6.721 | 6.801 | 44,307 | -0.05(-0.77%) |
Jun 13, 2005 | 6.709 | 6.920 | 6.695 | 6.853 | 55,915 | +0.15(+2.18%) |
Jun 10, 2005 | 6.827 | 6.827 | 6.702 | 6.707 | 14,246 | -0.10(-1.44%) |
Jun 09, 2005 | 6.695 | 6.827 | 6.695 | 6.805 | 48,690 | +0.09(+1.36%) |
Jun 08, 2005 | 6.738 | 6.841 | 6.698 | 6.714 | 65,258 | -0.04(-0.53%) |
Jun 07, 2005 | 6.731 | 6.908 | 6.712 | 6.750 | 97,417 | +0.03(+0.50%) |
Jun 06, 2005 | 6.669 | 6.733 | 6.654 | 6.717 | 108,627 | +0.02(+0.32%) |
Jun 03, 2005 | 6.630 | 6.707 | 6.573 | 6.695 | 85,333 | +0.09(+1.38%) |
Jun 02, 2005 | 6.434 | 6.666 | 6.266 | 6.604 | 198,592 | +0.10(+1.51%) |
Jun 01, 2005 | 6.441 | 6.542 | 6.372 | 6.506 | 55,091 | +0.07(+1.08%) |
May 31, 2005 | 6.492 | 6.638 | 6.436 | 6.436 | 50,939 | +0.03(+0.41%) |
May 27, 2005 | 6.427 | 6.434 | 6.393 | 6.410 | 27,438 | +0.06(+1.02%) |
May 26, 2005 | 6.252 | 6.384 | 6.190 | 6.345 | 95,895 | +0.06(+0.88%) |
May 25, 2005 | 6.348 | 6.448 | 6.274 | 6.290 | 38,206 | -0.12(-1.83%) |
May 24, 2005 | 6.259 | 6.480 | 6.259 | 6.408 | 107,149 | +0.18(+2.88%) |
May 23, 2005 | 6.228 | 6.257 | 6.204 | 6.228 | 136,166 | -0.01(-0.12%) |
May 20, 2005 | 6.218 | 6.252 | 6.218 | 6.235 | 34,115 | -0.02(-0.27%) |
May 19, 2005 | 6.252 | 6.252 | 6.214 | 6.252 | 44,215 | +0.00(+0.00%) |
May 18, 2005 | 6.194 | 6.300 | 6.185 | 6.252 | 91,564 | +0.12(+1.95%) |
May 17, 2005 | 5.981 | 6.137 | 5.972 | 6.132 | 116,158 | +0.08(+1.39%) |
May 16, 2005 | 5.950 | 6.048 | 5.950 | 6.048 | 34,986 | +0.07(+1.17%) |
May 13, 2005 | 6.139 | 6.139 | 5.972 | 5.978 | 58,996 | -0.07(-1.16%) |
May 12, 2005 | 6.130 | 6.130 | 6.015 | 6.048 | 128,218 | +0.01(+0.20%) |
May 11, 2005 | 6.259 | 6.259 | 6.003 | 6.036 | 45,000 | -0.23(-3.60%) |
May 10, 2005 | 6.044 | 6.307 | 6.044 | 6.262 | 68,389 | +0.11(+1.87%) |
May 09, 2005 | 6.056 | 6.147 | 5.996 | 6.147 | 48,693 | +0.10(+1.62%) |
May 06, 2005 | 6.130 | 6.130 | 5.996 | 6.048 | 61,526 | -0.06(-0.90%) |
May 05, 2005 | 6.254 | 6.254 | 6.036 | 6.103 | 81,937 | -0.20(-3.15%) |
May 04, 2005 | 6.005 | 6.372 | 6.005 | 6.302 | 78,108 | +0.27(+4.40%) |
May 03, 2005 | 6.008 | 6.084 | 5.881 | 6.036 | 111,705 | -0.05(-0.75%) |
May 02, 2005 | 6.118 | 6.132 | 6.024 | 6.082 | 50,148 | -0.05(-0.82%) |
Apr 29, 2005 | 6.034 | 6.211 | 5.921 | 6.132 | 161,131 | +0.14(+2.40%) |
Apr 28, 2005 | 5.926 | 6.065 | 5.926 | 5.989 | 154,415 | -0.01(-0.20%) |
Apr 27, 2005 | 5.929 | 6.103 | 5.929 | 6.000 | 16,489 | -0.00(-0.04%) |
Apr 26, 2005 | 6.060 | 6.108 | 5.953 | 6.003 | 205,034 | -0.08(-1.30%) |
Apr 25, 2005 | 6.218 | 6.218 | 6.027 | 6.082 | 39,564 | -0.04(-0.66%) |
Apr 22, 2005 | 6.132 | 6.183 | 6.029 | 6.123 | 28,693 | -0.06(-0.89%) |
Apr 21, 2005 | 6.185 | 6.185 | 6.108 | 6.178 | 27,761 | +0.12(+2.02%) |
Apr 20, 2005 | 5.955 | 6.072 | 5.890 | 6.056 | 536,626 | -0.04(-0.71%) |
Apr 19, 2005 | 5.957 | 6.204 | 5.957 | 6.099 | 155,428 | +0.13(+2.23%) |
Apr 18, 2005 | 6.044 | 6.298 | 5.966 | 5.966 | 69,628 | -0.00(-0.06%) |
Apr 15, 2005 | 6.103 | 6.190 | 5.874 | 5.969 | 91,703 | -0.09(-1.50%) |
Apr 14, 2005 | 5.981 | 6.108 | 5.981 | 6.060 | 67,512 | +0.09(+1.48%) |
Apr 13, 2005 | 6.197 | 6.197 | 5.972 | 5.972 | 16,890 | -0.11(-1.85%) |
Apr 12, 2005 | 5.948 | 6.137 | 5.941 | 6.084 | 70,128 | +0.11(+1.84%) |
Apr 11, 2005 | 6.139 | 6.166 | 5.960 | 5.974 | 67,632 | -0.23(-3.67%) |
Apr 08, 2005 | 6.300 | 6.384 | 6.125 | 6.202 | 98,124 | -0.17(-2.63%) |
Apr 07, 2005 | 6.235 | 6.456 | 6.180 | 6.369 | 82,906 | +0.24(+3.87%) |
Apr 06, 2005 | 6.305 | 6.305 | 6.120 | 6.132 | 116,996 | -0.08(-1.35%) |
Apr 05, 2005 | 6.036 | 6.281 | 6.036 | 6.216 | 97,133 | +0.05(+0.78%) |
Apr 04, 2005 | 5.996 | 6.194 | 5.996 | 6.168 | 44,983 | +0.12(+1.94%) |