Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 7.040 | 7.078 | 7.009 | 7.059 | 8,954,936 | +0.02(+0.27%) |
Jan 30, 2006 | 7.109 | 7.162 | 7.036 | 7.040 | 6,805,219 | -0.08(-1.18%) |
Jan 27, 2006 | 7.097 | 7.189 | 7.086 | 7.124 | 5,865,517 | +0.01(+0.16%) |
Jan 26, 2006 | 7.139 | 7.462 | 7.086 | 7.113 | 9,669,683 | -0.03(-0.38%) |
Jan 25, 2006 | 7.285 | 7.285 | 7.128 | 7.139 | 10,503,034 | -0.15(-2.00%) |
Jan 24, 2006 | 7.293 | 7.312 | 7.189 | 7.285 | 9,857,624 | -0.02(-0.21%) |
Jan 23, 2006 | 7.289 | 7.362 | 7.281 | 7.301 | 11,415,888 | -0.01(-0.10%) |
Jan 20, 2006 | 7.277 | 7.327 | 7.266 | 7.308 | 12,651,186 | +0.02(+0.26%) |
Jan 19, 2006 | 7.308 | 7.347 | 7.185 | 7.289 | 13,521,291 | -0.03(-0.37%) |
Jan 18, 2006 | 7.201 | 7.316 | 7.189 | 7.316 | 10,342,985 | +0.11(+1.49%) |
Jan 17, 2006 | 7.174 | 7.216 | 7.139 | 7.208 | 9,192,924 | +0.01(+0.16%) |
Jan 13, 2006 | 7.212 | 7.235 | 7.147 | 7.197 | 10,024,711 | +0.01(+0.16%) |
Jan 12, 2006 | 7.132 | 7.189 | 7.116 | 7.185 | 13,610,439 | +0.06(+0.81%) |
Jan 11, 2006 | 7.174 | 7.174 | 7.066 | 7.128 | 12,095,185 | -0.03(-0.43%) |
Jan 10, 2006 | 7.136 | 7.182 | 7.116 | 7.159 | 8,178,671 | -0.05(-0.64%) |
Jan 09, 2006 | 7.197 | 7.231 | 7.170 | 7.205 | 8,438,034 | +0.01(+0.11%) |
Jan 06, 2006 | 7.277 | 7.281 | 7.170 | 7.197 | 6,643,085 | -0.02(-0.32%) |
Jan 05, 2006 | 7.174 | 7.235 | 7.166 | 7.220 | 8,722,943 | +0.03(+0.37%) |
Jan 04, 2006 | 7.239 | 7.270 | 7.189 | 7.193 | 8,346,019 | -0.08(-1.06%) |
Jan 03, 2006 | 7.247 | 7.289 | 7.166 | 7.270 | 9,604,777 | +0.03(+0.37%) |
Dec 30, 2005 | 7.212 | 7.266 | 7.174 | 7.243 | 7,383,638 | -0.02(-0.21%) |
Dec 29, 2005 | 7.224 | 7.312 | 7.220 | 7.258 | 7,504,066 | +0.05(+0.75%) |
Dec 28, 2005 | 7.201 | 7.239 | 7.166 | 7.205 | 5,725,539 | +0.03(+0.37%) |
Dec 27, 2005 | 7.316 | 7.354 | 7.143 | 7.178 | 7,226,978 | -0.10(-1.37%) |
Dec 23, 2005 | 7.343 | 7.347 | 7.220 | 7.277 | 7,457,407 | -0.00(-0.05%) |
Dec 22, 2005 | 7.139 | 7.286 | 7.097 | 7.281 | 7,971,441 | +0.09(+1.28%) |
Dec 21, 2005 | 7.289 | 7.327 | 7.151 | 7.189 | 9,620,678 | -0.10(-1.42%) |
Dec 20, 2005 | 7.301 | 7.347 | 7.224 | 7.293 | 8,653,084 | -0.03(-0.47%) |
Dec 19, 2005 | 7.343 | 7.373 | 7.301 | 7.327 | 6,603,463 | -0.00(-0.05%) |
Dec 16, 2005 | 7.285 | 7.373 | 7.262 | 7.331 | 10,200,922 | +0.05(+0.63%) |
Dec 15, 2005 | 7.370 | 7.366 | 7.231 | 7.285 | 11,831,390 | -0.08(-1.15%) |
Dec 14, 2005 | 7.465 | 7.541 | 7.324 | 7.370 | 9,563,592 | -0.07(-0.88%) |
Dec 13, 2005 | 7.335 | 7.465 | 7.331 | 7.435 | 8,649,956 | +0.07(+0.94%) |
Dec 12, 2005 | 7.469 | 7.508 | 7.347 | 7.366 | 6,019,310 | -0.11(-1.49%) |
Dec 09, 2005 | 7.435 | 7.558 | 7.416 | 7.477 | 5,092,380 | +0.04(+0.57%) |
Dec 08, 2005 | 7.512 | 7.561 | 7.419 | 7.435 | 5,407,526 | -0.07(-0.87%) |
Dec 07, 2005 | 7.558 | 7.623 | 7.431 | 7.500 | 11,370,532 | +0.01(+0.15%) |
Dec 06, 2005 | 7.780 | 7.784 | 7.423 | 7.489 | 10,247,842 | -0.27(-3.51%) |
Dec 05, 2005 | 7.742 | 7.895 | 7.703 | 7.761 | 13,800,465 | +0.12(+1.51%) |
Dec 02, 2005 | 7.546 | 7.653 | 7.473 | 7.646 | 9,444,207 | +0.11(+1.42%) |
Dec 01, 2005 | 7.477 | 7.558 | 7.419 | 7.538 | 10,626,329 | +0.07(+0.98%) |
Nov 30, 2005 | 7.423 | 7.508 | 7.396 | 7.465 | 11,957,814 | +0.09(+1.25%) |
Nov 29, 2005 | 7.485 | 7.542 | 7.293 | 7.373 | 9,480,179 | -0.14(-1.84%) |
Nov 28, 2005 | 7.577 | 7.623 | 7.481 | 7.512 | 8,728,417 | +0.03(+0.36%) |
Nov 25, 2005 | 7.504 | 7.546 | 7.416 | 7.485 | 2,947,616 | +0.02(+0.21%) |
Nov 23, 2005 | 7.435 | 7.523 | 7.427 | 7.469 | 5,136,954 | +0.06(+0.78%) |
Nov 22, 2005 | 7.435 | 7.465 | 7.381 | 7.412 | 7,217,333 | -0.06(-0.82%) |
Nov 21, 2005 | 7.473 | 7.496 | 7.431 | 7.473 | 5,746,653 | +0.02(+0.21%) |
Nov 18, 2005 | 7.577 | 7.577 | 7.385 | 7.458 | 6,461,140 | -0.02(-0.26%) |
Nov 17, 2005 | 7.481 | 7.531 | 7.450 | 7.477 | 7,011,667 | +0.03(+0.41%) |
Nov 16, 2005 | 7.423 | 7.473 | 7.358 | 7.446 | 6,316,209 | +0.04(+0.57%) |
Nov 15, 2005 | 7.419 | 7.465 | 7.362 | 7.404 | 8,383,294 | -0.02(-0.31%) |
Nov 14, 2005 | 7.193 | 7.512 | 7.193 | 7.427 | 6,385,286 | -0.03(-0.36%) |
Nov 11, 2005 | 7.377 | 7.477 | 7.308 | 7.454 | 4,245,735 | +0.11(+1.52%) |
Nov 10, 2005 | 7.289 | 7.385 | 7.274 | 7.343 | 7,732,410 | +0.03(+0.42%) |
Nov 09, 2005 | 7.301 | 7.362 | 7.228 | 7.312 | 7,267,642 | +0.02(+0.32%) |
Nov 08, 2005 | 7.393 | 7.400 | 7.285 | 7.289 | 12,276,348 | -0.12(-1.66%) |
Nov 07, 2005 | 7.423 | 7.481 | 7.370 | 7.412 | 10,663,605 | -0.02(-0.26%) |
Nov 04, 2005 | 7.508 | 7.565 | 7.400 | 7.431 | 9,040,695 | -0.09(-1.22%) |
Nov 03, 2005 | 7.596 | 7.646 | 7.500 | 7.523 | 7,442,809 | -0.09(-1.21%) |
Nov 02, 2005 | 7.615 | 7.657 | 7.577 | 7.615 | 6,405,096 | +0.01(+0.10%) |
Nov 01, 2005 | 7.634 | 7.699 | 7.581 | 7.607 | 7,561,673 | -0.03(-0.35%) |
Oct 31, 2005 | 7.558 | 7.672 | 7.558 | 7.634 | 12,103,265 | +0.12(+1.53%) |
Oct 28, 2005 | 7.385 | 7.554 | 7.385 | 7.519 | 12,308,931 | +0.18(+2.40%) |
Oct 27, 2005 | 7.538 | 7.546 | 7.343 | 7.343 | 8,277,463 | -0.22(-2.94%) |
Oct 26, 2005 | 7.596 | 7.634 | 7.538 | 7.565 | 7,084,393 | -0.03(-0.40%) |
Oct 25, 2005 | 7.673 | 7.680 | 7.546 | 7.596 | 8,539,434 | -0.10(-1.35%) |
Oct 24, 2005 | 7.592 | 7.749 | 7.577 | 7.699 | 11,084,060 | +0.10(+1.36%) |
Oct 21, 2005 | 7.653 | 7.669 | 7.581 | 7.596 | 9,937,648 | -0.00(-0.05%) |
Oct 20, 2005 | 7.627 | 7.807 | 7.531 | 7.600 | 10,570,807 | -0.07(-0.90%) |
Oct 19, 2005 | 7.561 | 7.673 | 7.535 | 7.669 | 8,382,773 | +0.07(+0.91%) |
Oct 18, 2005 | 7.596 | 7.661 | 7.577 | 7.600 | 8,922,092 | -0.03(-0.40%) |
Oct 17, 2005 | 7.554 | 7.634 | 7.538 | 7.630 | 6,132,439 | +0.07(+0.86%) |
Oct 14, 2005 | 7.569 | 7.607 | 7.496 | 7.565 | 6,891,500 | -0.00(-0.05%) |
Oct 13, 2005 | 7.504 | 7.584 | 7.477 | 7.569 | 8,324,123 | +0.03(+0.36%) |
Oct 12, 2005 | 7.653 | 7.661 | 7.439 | 7.542 | 8,064,499 | -0.13(-1.70%) |
Oct 11, 2005 | 7.642 | 7.707 | 7.607 | 7.673 | 6,717,896 | +0.02(+0.20%) |
Oct 10, 2005 | 7.680 | 7.788 | 7.630 | 7.657 | 4,005,140 | -0.04(-0.50%) |
Oct 07, 2005 | 7.673 | 7.703 | 7.611 | 7.696 | 6,504,931 | +0.05(+0.60%) |
Oct 06, 2005 | 7.623 | 7.788 | 7.550 | 7.650 | 10,159,476 | +0.02(+0.20%) |
Oct 05, 2005 | 7.696 | 7.799 | 7.623 | 7.634 | 5,272,240 | -0.09(-1.14%) |
Oct 04, 2005 | 7.934 | 7.980 | 7.715 | 7.723 | 8,415,878 | -0.16(-2.04%) |
Oct 03, 2005 | 7.880 | 7.941 | 7.857 | 7.884 | 7,663,855 | -0.02(-0.19%) |
Sep 30, 2005 | 7.907 | 7.945 | 7.841 | 7.899 | 5,870,209 | -0.01(-0.15%) |
Sep 29, 2005 | 7.746 | 7.941 | 7.707 | 7.910 | 13,439,181 | +0.13(+1.63%) |
Sep 28, 2005 | 7.784 | 7.895 | 7.684 | 7.784 | 7,950,588 | -0.05(-0.64%) |
Sep 27, 2005 | 7.826 | 7.853 | 7.788 | 7.834 | 7,126,621 | +0.00(+0.05%) |
Sep 26, 2005 | 7.834 | 7.891 | 7.807 | 7.830 | 7,984,474 | +0.01(+0.15%) |
Sep 23, 2005 | 7.845 | 7.930 | 7.742 | 7.818 | 7,047,118 | +0.04(+0.49%) |
Sep 22, 2005 | 7.680 | 7.803 | 7.623 | 7.780 | 8,673,155 | +0.07(+0.85%) |
Sep 21, 2005 | 7.795 | 7.845 | 7.646 | 7.715 | 9,841,463 | -0.08(-1.03%) |
Sep 20, 2005 | 7.826 | 7.884 | 7.772 | 7.795 | 7,552,029 | -0.04(-0.49%) |
Sep 19, 2005 | 7.834 | 7.891 | 7.776 | 7.834 | 6,311,778 | -0.05(-0.63%) |
Sep 16, 2005 | 7.861 | 8.010 | 7.838 | 7.884 | 13,479,584 | +0.04(+0.49%) |
Sep 15, 2005 | 7.864 | 7.895 | 7.784 | 7.845 | 4,733,963 | -0.02(-0.29%) |
Sep 14, 2005 | 7.891 | 7.891 | 7.711 | 7.868 | 16,983,724 | +0.21(+2.70%) |
Sep 13, 2005 | 7.864 | 7.953 | 7.642 | 7.661 | 15,777,881 | -0.10(-1.24%) |
Sep 12, 2005 | 7.749 | 7.788 | 7.669 | 7.757 | 18,130,656 | +0.06(+0.75%) |
Sep 09, 2005 | 7.634 | 7.738 | 7.623 | 7.699 | 8,458,888 | +0.12(+1.52%) |
Sep 08, 2005 | 7.857 | 7.857 | 7.573 | 7.584 | 7,200,390 | -0.07(-0.90%) |
Sep 07, 2005 | 7.749 | 7.822 | 7.630 | 7.653 | 7,717,552 | -0.07(-0.84%) |
Sep 06, 2005 | 7.665 | 7.749 | 7.634 | 7.719 | 9,027,662 | +0.08(+1.05%) |
Sep 02, 2005 | 7.638 | 7.880 | 7.588 | 7.638 | 14,035,847 | +0.04(+0.50%) |
Sep 01, 2005 | 7.550 | 7.669 | 7.546 | 7.600 | 6,066,490 | +0.03(+0.35%) |
Aug 31, 2005 | 7.515 | 7.584 | 7.389 | 7.573 | 7,726,415 | +0.09(+1.18%) |
Aug 30, 2005 | 7.535 | 7.596 | 7.396 | 7.485 | 5,436,199 | -0.08(-1.01%) |
Aug 29, 2005 | 7.416 | 7.600 | 7.408 | 7.561 | 7,473,568 | +0.10(+1.34%) |
Aug 26, 2005 | 7.558 | 7.561 | 7.370 | 7.462 | 9,135,056 | -0.10(-1.27%) |
Aug 25, 2005 | 7.657 | 7.669 | 7.512 | 7.558 | 8,463,319 | -0.07(-0.91%) |
Aug 24, 2005 | 7.653 | 7.723 | 7.615 | 7.627 | 8,213,600 | -0.06(-0.75%) |
Aug 23, 2005 | 7.638 | 7.707 | 7.577 | 7.684 | 6,102,202 | +0.05(+0.70%) |
Aug 22, 2005 | 7.607 | 7.673 | 7.577 | 7.630 | 8,055,376 | +0.07(+0.96%) |
Aug 19, 2005 | 7.581 | 7.630 | 7.496 | 7.558 | 7,939,118 | +0.00(+0.00%) |
Aug 18, 2005 | 7.519 | 7.588 | 7.481 | 7.558 | 5,825,113 | +0.04(+0.51%) |
Aug 17, 2005 | 7.419 | 7.538 | 7.419 | 7.519 | 5,584,518 | +0.07(+0.98%) |
Aug 16, 2005 | 7.442 | 7.469 | 7.400 | 7.446 | 5,431,768 | -0.03(-0.41%) |
Aug 15, 2005 | 7.389 | 7.496 | 7.324 | 7.477 | 4,947,449 | +0.06(+0.83%) |
Aug 12, 2005 | 7.511 | 7.558 | 7.385 | 7.416 | 4,345,310 | -0.14(-1.88%) |
Aug 11, 2005 | 7.554 | 7.607 | 7.481 | 7.558 | 4,246,257 | +0.00(+0.00%) |
Aug 10, 2005 | 7.646 | 7.673 | 7.508 | 7.558 | 5,751,866 | -0.03(-0.45%) |
Aug 09, 2005 | 7.508 | 7.611 | 7.500 | 7.592 | 4,844,747 | +0.09(+1.23%) |
Aug 08, 2005 | 7.458 | 7.500 | 7.362 | 7.500 | 5,615,798 | +0.07(+0.93%) |
Aug 05, 2005 | 7.446 | 7.508 | 7.412 | 7.431 | 4,682,352 | -0.05(-0.72%) |
Aug 04, 2005 | 7.619 | 7.642 | 7.469 | 7.485 | 4,806,689 | -0.16(-2.16%) |
Aug 03, 2005 | 7.577 | 7.669 | 7.523 | 7.650 | 6,059,452 | +0.06(+0.81%) |
Aug 02, 2005 | 7.630 | 7.673 | 7.538 | 7.588 | 8,813,915 | -0.05(-0.60%) |
Aug 01, 2005 | 7.653 | 7.673 | 7.615 | 7.634 | 7,498,853 | +0.02(+0.25%) |
Jul 29, 2005 | 7.607 | 7.669 | 7.592 | 7.615 | 6,630,312 | -0.02(-0.30%) |
Jul 28, 2005 | 7.604 | 7.669 | 7.588 | 7.638 | 8,293,625 | +0.03(+0.40%) |
Jul 27, 2005 | 7.584 | 7.646 | 7.546 | 7.607 | 7,024,700 | -0.01(-0.10%) |
Jul 26, 2005 | 7.500 | 7.653 | 7.489 | 7.615 | 11,229,772 | +0.12(+1.53%) |
Jul 25, 2005 | 7.462 | 7.538 | 7.450 | 7.500 | 8,155,732 | +0.02(+0.26%) |
Jul 22, 2005 | 7.423 | 7.515 | 7.416 | 7.481 | 6,208,554 | +0.07(+0.98%) |
Jul 21, 2005 | 7.469 | 7.473 | 7.385 | 7.408 | 5,631,438 | -0.08(-1.13%) |
Jul 20, 2005 | 7.446 | 7.542 | 7.439 | 7.492 | 6,467,135 | +0.01(+0.10%) |
Jul 19, 2005 | 7.550 | 7.604 | 7.465 | 7.485 | 7,024,179 | -0.05(-0.66%) |
Jul 18, 2005 | 7.492 | 7.604 | 7.473 | 7.535 | 6,328,721 | +0.03(+0.36%) |
Jul 15, 2005 | 7.481 | 7.531 | 7.469 | 7.508 | 6,236,445 | +0.00(+0.05%) |
Jul 14, 2005 | 7.450 | 7.554 | 7.450 | 7.504 | 7,156,337 | +0.04(+0.57%) |
Jul 13, 2005 | 7.347 | 7.473 | 7.347 | 7.462 | 5,279,538 | +0.02(+0.26%) |
Jul 12, 2005 | 7.439 | 7.481 | 7.408 | 7.442 | 5,676,794 | -0.02(-0.31%) |
Jul 11, 2005 | 7.523 | 7.538 | 7.439 | 7.465 | 7,282,500 | -0.01(-0.15%) |
Jul 08, 2005 | 7.373 | 7.500 | 7.327 | 7.477 | 6,385,807 | +0.10(+1.40%) |
Jul 07, 2005 | 7.289 | 7.408 | 7.251 | 7.373 | 6,058,931 | -0.00(-0.05%) |
Jul 06, 2005 | 7.347 | 7.442 | 7.331 | 7.377 | 11,804,542 | +0.01(+0.10%) |
Jul 05, 2005 | 7.208 | 7.400 | 7.178 | 7.370 | 10,845,289 | +0.13(+1.86%) |
Jul 01, 2005 | 7.277 | 7.289 | 7.228 | 7.235 | 7,385,984 | -0.07(-0.89%) |
Jun 30, 2005 | 7.316 | 7.347 | 7.281 | 7.301 | 10,399,810 | -0.05(-0.63%) |
Jun 29, 2005 | 7.412 | 7.431 | 7.312 | 7.347 | 10,822,350 | -0.04(-0.52%) |
Jun 28, 2005 | 7.442 | 7.485 | 7.289 | 7.385 | 11,089,273 | -0.06(-0.77%) |
Jun 27, 2005 | 7.485 | 7.558 | 7.431 | 7.442 | 11,752,408 | -0.10(-1.37%) |
Jun 24, 2005 | 7.442 | 7.657 | 7.431 | 7.546 | 14,551,445 | +0.07(+0.98%) |
Jun 23, 2005 | 7.473 | 7.596 | 7.442 | 7.473 | 18,140,300 | +0.02(+0.26%) |
Jun 22, 2005 | 7.327 | 7.565 | 7.212 | 7.454 | 32,240,010 | -0.01(-0.10%) |
Jun 21, 2005 | 7.189 | 7.531 | 7.189 | 7.462 | 42,794,396 | +0.68(+9.95%) |
Jun 20, 2005 | 6.671 | 6.809 | 6.618 | 6.786 | 8,461,234 | +0.12(+1.73%) |
Jun 17, 2005 | 6.790 | 6.794 | 6.652 | 6.671 | 8,299,881 | -0.07(-1.02%) |
Jun 16, 2005 | 6.698 | 6.840 | 6.660 | 6.740 | 8,821,475 | +0.03(+0.46%) |
Jun 15, 2005 | 6.503 | 6.790 | 6.483 | 6.710 | 17,637,476 | +0.30(+4.73%) |
Jun 14, 2005 | 6.330 | 6.457 | 6.326 | 6.407 | 4,697,731 | +0.07(+1.15%) |
Jun 13, 2005 | 6.361 | 6.380 | 6.315 | 6.334 | 4,432,894 | -0.05(-0.78%) |
Jun 10, 2005 | 6.422 | 6.422 | 6.338 | 6.384 | 5,686,960 | -0.05(-0.83%) |
Jun 09, 2005 | 6.414 | 6.437 | 6.334 | 6.437 | 4,349,480 | +0.03(+0.42%) |
Jun 08, 2005 | 6.779 | 6.779 | 6.353 | 6.410 | 6,269,028 | -0.00(-0.06%) |
Jun 07, 2005 | 6.464 | 6.629 | 6.391 | 6.414 | 9,713,475 | -0.03(-0.54%) |
Jun 06, 2005 | 6.380 | 6.453 | 6.368 | 6.449 | 3,463,475 | +0.04(+0.66%) |
Jun 03, 2005 | 6.418 | 6.418 | 6.338 | 6.407 | 5,102,285 | -0.04(-0.60%) |
Jun 02, 2005 | 6.384 | 6.460 | 6.330 | 6.445 | 6,849,272 | +0.06(+0.90%) |
Jun 01, 2005 | 6.403 | 6.464 | 6.349 | 6.387 | 7,862,482 | -0.05(-0.72%) |
May 31, 2005 | 6.476 | 6.476 | 6.414 | 6.434 | 5,897,318 | -0.04(-0.65%) |
May 27, 2005 | 6.453 | 6.533 | 6.434 | 6.476 | 3,843,266 | +0.02(+0.24%) |
May 26, 2005 | 6.453 | 6.499 | 6.437 | 6.460 | 3,911,561 | +0.01(+0.12%) |
May 25, 2005 | 6.426 | 6.472 | 6.407 | 6.453 | 4,429,505 | +0.01(+0.18%) |
May 24, 2005 | 6.441 | 6.495 | 6.418 | 6.441 | 3,602,671 | -0.04(-0.59%) |
May 23, 2005 | 6.529 | 6.545 | 6.434 | 6.480 | 4,830,149 | -0.08(-1.23%) |
May 20, 2005 | 6.468 | 6.575 | 6.403 | 6.560 | 6,316,209 | +0.09(+1.42%) |
May 19, 2005 | 6.476 | 6.483 | 6.410 | 6.468 | 4,971,431 | -0.01(-0.12%) |
May 18, 2005 | 6.499 | 6.522 | 6.418 | 6.476 | 6,553,676 | -0.02(-0.24%) |
May 17, 2005 | 6.234 | 6.518 | 6.230 | 6.491 | 12,189,285 | +0.23(+3.68%) |
May 16, 2005 | 6.146 | 6.280 | 6.119 | 6.261 | 5,194,561 | +0.15(+2.51%) |
May 13, 2005 | 6.203 | 6.211 | 6.042 | 6.107 | 5,313,164 | -0.07(-1.12%) |
May 12, 2005 | 6.230 | 6.284 | 6.165 | 6.176 | 3,927,461 | -0.06(-0.92%) |
May 11, 2005 | 6.226 | 6.246 | 6.096 | 6.234 | 6,507,799 | +0.00(+0.00%) |
May 10, 2005 | 6.173 | 6.261 | 6.157 | 6.234 | 3,945,969 | +0.01(+0.18%) |
May 09, 2005 | 6.119 | 6.295 | 6.119 | 6.223 | 4,553,582 | +0.08(+1.38%) |
May 06, 2005 | 6.303 | 6.303 | 6.130 | 6.138 | 4,186,824 | -0.12(-1.84%) |
May 05, 2005 | 6.230 | 6.349 | 6.223 | 6.253 | 6,416,044 | -0.01(-0.18%) |
May 04, 2005 | 6.065 | 6.288 | 6.031 | 6.265 | 7,765,254 | +0.21(+3.55%) |
May 03, 2005 | 6.100 | 6.130 | 6.004 | 6.050 | 9,179,891 | -0.07(-1.07%) |
May 02, 2005 | 6.023 | 6.119 | 5.996 | 6.115 | 8,159,642 | +0.07(+1.08%) |
Apr 29, 2005 | 6.023 | 6.119 | 5.977 | 6.050 | 9,566,720 | +0.04(+0.64%) |
Apr 28, 2005 | 6.061 | 6.130 | 6.000 | 6.012 | 7,144,868 | -0.05(-0.89%) |
Apr 27, 2005 | 5.916 | 6.115 | 5.870 | 6.065 | 7,857,269 | +0.13(+2.20%) |
Apr 26, 2005 | 5.985 | 6.015 | 5.935 | 5.935 | 5,508,925 | -0.06(-1.02%) |
Apr 25, 2005 | 6.023 | 6.054 | 5.965 | 5.996 | 7,317,690 | +0.02(+0.26%) |
Apr 22, 2005 | 6.058 | 6.058 | 5.923 | 5.981 | 6,290,403 | -0.08(-1.27%) |
Apr 21, 2005 | 6.031 | 6.069 | 5.996 | 6.058 | 6,017,746 | +0.09(+1.54%) |
Apr 20, 2005 | 5.889 | 6.000 | 5.870 | 5.965 | 9,318,826 | +0.07(+1.17%) |
Apr 19, 2005 | 5.847 | 5.935 | 5.812 | 5.896 | 10,143,314 | +0.04(+0.65%) |
Apr 18, 2005 | 5.996 | 6.004 | 5.847 | 5.858 | 10,696,188 | -0.15(-2.43%) |
Apr 15, 2005 | 6.019 | 6.084 | 5.950 | 6.004 | 8,078,314 | -0.09(-1.51%) |
Apr 14, 2005 | 6.134 | 6.199 | 6.058 | 6.096 | 10,768,132 | -0.02(-0.25%) |
Apr 13, 2005 | 6.023 | 6.138 | 5.989 | 6.111 | 8,798,536 | +0.07(+1.14%) |
Apr 12, 2005 | 6.000 | 6.054 | 5.958 | 6.042 | 8,423,958 | +0.01(+0.19%) |
Apr 11, 2005 | 6.081 | 6.100 | 6.008 | 6.031 | 3,771,061 | -0.08(-1.38%) |
Apr 08, 2005 | 6.138 | 6.150 | 6.065 | 6.115 | 6,258,602 | -0.02(-0.25%) |
Apr 07, 2005 | 6.061 | 6.153 | 6.027 | 6.130 | 6,450,192 | +0.05(+0.88%) |
Apr 06, 2005 | 6.119 | 6.123 | 6.061 | 6.077 | 6,912,875 | -0.01(-0.13%) |
Apr 05, 2005 | 6.138 | 6.215 | 6.038 | 6.084 | 8,159,903 | +0.05(+0.76%) |
Apr 04, 2005 | 6.012 | 6.058 | 5.973 | 6.038 | 8,929,651 | +0.03(+0.45%) |
Apr 01, 2005 | 6.176 | 6.176 | 6.008 | 6.012 | 8,928,609 | -0.14(-2.25%) |
Mar 31, 2005 | 6.111 | 6.226 | 5.812 | 6.150 | 11,394,253 | +0.03(+0.56%) |
Mar 30, 2005 | 6.061 | 6.138 | 5.998 | 6.115 | 6,669,151 | +0.09(+1.53%) |
Mar 29, 2005 | 5.985 | 6.096 | 5.950 | 6.023 | 7,148,517 | +0.05(+0.77%) |
Mar 28, 2005 | 6.012 | 6.107 | 5.958 | 5.977 | 8,430,475 | -0.05(-0.76%) |
Mar 24, 2005 | 6.023 | 6.104 | 5.969 | 6.023 | 5,348,615 | +0.03(+0.51%) |
Mar 23, 2005 | 5.950 | 6.050 | 5.950 | 5.992 | 6,927,733 | -0.02(-0.38%) |
Mar 22, 2005 | 6.023 | 6.115 | 5.977 | 6.015 | 10,175,637 | -0.02(-0.25%) |
Mar 21, 2005 | 6.000 | 6.096 | 5.939 | 6.031 | 7,395,368 | +0.04(+0.64%) |
Mar 18, 2005 | 6.077 | 6.092 | 5.954 | 5.992 | 7,944,592 | -0.05(-0.83%) |
Mar 17, 2005 | 6.004 | 6.096 | 5.939 | 6.042 | 11,329,868 | +0.16(+2.81%) |
Mar 16, 2005 | 5.977 | 6.015 | 5.866 | 5.877 | 13,569,254 | -0.12(-1.92%) |
Mar 15, 2005 | 6.176 | 6.176 | 5.989 | 5.992 | 10,979,793 | -0.15(-2.50%) |
Mar 14, 2005 | 6.146 | 6.226 | 6.130 | 6.146 | 11,174,772 | +0.02(+0.31%) |
Mar 11, 2005 | 6.138 | 6.226 | 6.115 | 6.127 | 8,853,537 | -0.04(-0.62%) |
Mar 10, 2005 | 6.338 | 6.361 | 6.069 | 6.165 | 16,699,858 | -0.16(-2.61%) |
Mar 09, 2005 | 6.414 | 6.457 | 6.326 | 6.330 | 14,011,605 | -0.13(-2.08%) |
Mar 08, 2005 | 6.683 | 6.691 | 6.414 | 6.464 | 20,321,298 | -0.33(-4.91%) |
Mar 07, 2005 | 6.798 | 6.840 | 6.744 | 6.798 | 8,843,371 | -0.05(-0.73%) |
Mar 04, 2005 | 6.829 | 6.848 | 6.779 | 6.848 | 5,963,788 | +0.05(+0.73%) |
Mar 03, 2005 | 6.898 | 6.898 | 6.744 | 6.798 | 8,417,181 | -0.07(-1.06%) |
Mar 02, 2005 | 6.886 | 6.886 | 6.798 | 6.871 | 6,216,634 | -0.05(-0.78%) |
Mar 01, 2005 | 6.902 | 6.990 | 6.875 | 6.925 | 7,135,484 | +0.02(+0.33%) |
Feb 28, 2005 | 6.748 | 6.928 | 6.725 | 6.902 | 6,201,255 | +0.13(+1.98%) |
Feb 25, 2005 | 6.829 | 6.829 | 6.721 | 6.767 | 4,828,325 | -0.02(-0.34%) |
Feb 24, 2005 | 6.806 | 6.867 | 6.786 | 6.790 | 6,530,477 | +0.01(+0.17%) |
Feb 23, 2005 | 6.817 | 6.836 | 6.771 | 6.779 | 5,667,931 | +0.01(+0.11%) |
Feb 22, 2005 | 6.844 | 6.921 | 6.714 | 6.771 | 10,589,575 | -0.13(-1.84%) |
Feb 18, 2005 | 6.790 | 6.948 | 6.721 | 6.898 | 8,518,320 | +0.12(+1.81%) |
Feb 17, 2005 | 6.890 | 6.898 | 6.775 | 6.775 | 6,703,299 | -0.13(-1.83%) |
Feb 16, 2005 | 6.859 | 6.925 | 6.794 | 6.902 | 9,035,482 | +0.04(+0.56%) |
Feb 15, 2005 | 6.806 | 6.898 | 6.763 | 6.863 | 9,029,226 | +0.17(+2.52%) |
Feb 14, 2005 | 6.633 | 6.717 | 6.595 | 6.694 | 4,095,591 | +0.07(+0.98%) |
Feb 11, 2005 | 6.641 | 6.702 | 6.598 | 6.629 | 6,912,875 | -0.01(-0.12%) |
Feb 10, 2005 | 6.618 | 6.687 | 6.579 | 6.637 | 5,114,276 | +0.02(+0.29%) |
Feb 09, 2005 | 6.660 | 6.710 | 6.579 | 6.618 | 6,357,134 | -0.07(-1.09%) |
Feb 08, 2005 | 6.610 | 6.714 | 6.591 | 6.691 | 5,893,408 | +0.13(+1.93%) |
Feb 07, 2005 | 6.556 | 6.587 | 6.526 | 6.564 | 4,076,041 | -0.03(-0.47%) |
Feb 04, 2005 | 6.595 | 6.606 | 6.514 | 6.595 | 6,114,714 | +0.00(+0.06%) |
Feb 03, 2005 | 6.552 | 6.618 | 6.541 | 6.591 | 7,090,128 | +0.00(+0.06%) |
Feb 02, 2005 | 6.579 | 6.587 | 6.529 | 6.587 | 6,981,430 | +0.00(+0.06%) |