Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 7.003 | 7.041 | 6.972 | 7.022 | 9,002,240 | +0.02(+0.27%) |
Jan 30, 2006 | 7.071 | 7.125 | 6.999 | 7.003 | 6,841,168 | -0.08(-1.18%) |
Jan 27, 2006 | 7.060 | 7.151 | 7.048 | 7.087 | 5,896,501 | +0.01(+0.16%) |
Jan 26, 2006 | 7.102 | 7.422 | 7.048 | 7.075 | 9,720,763 | -0.03(-0.38%) |
Jan 25, 2006 | 7.247 | 7.247 | 7.090 | 7.102 | 10,558,516 | -0.15(-2.00%) |
Jan 24, 2006 | 7.255 | 7.274 | 7.151 | 7.247 | 9,909,697 | -0.02(-0.21%) |
Jan 23, 2006 | 7.251 | 7.323 | 7.243 | 7.262 | 11,476,192 | -0.01(-0.10%) |
Jan 20, 2006 | 7.239 | 7.289 | 7.228 | 7.270 | 12,718,016 | +0.02(+0.26%) |
Jan 19, 2006 | 7.270 | 7.308 | 7.148 | 7.251 | 13,592,717 | -0.03(-0.37%) |
Jan 18, 2006 | 7.163 | 7.277 | 7.151 | 7.277 | 10,397,622 | +0.11(+1.49%) |
Jan 17, 2006 | 7.136 | 7.178 | 7.102 | 7.171 | 9,241,486 | +0.01(+0.16%) |
Jan 13, 2006 | 7.174 | 7.197 | 7.110 | 7.159 | 10,077,667 | +0.01(+0.16%) |
Jan 12, 2006 | 7.094 | 7.151 | 7.079 | 7.148 | 13,682,336 | +0.06(+0.81%) |
Jan 11, 2006 | 7.136 | 7.136 | 7.029 | 7.090 | 12,159,078 | -0.03(-0.43%) |
Jan 10, 2006 | 7.098 | 7.144 | 7.079 | 7.121 | 8,221,875 | -0.05(-0.64%) |
Jan 09, 2006 | 7.159 | 7.193 | 7.132 | 7.167 | 8,482,608 | +0.01(+0.11%) |
Jan 06, 2006 | 7.239 | 7.243 | 7.132 | 7.159 | 6,678,177 | -0.02(-0.32%) |
Jan 05, 2006 | 7.136 | 7.197 | 7.129 | 7.182 | 8,769,022 | +0.03(+0.37%) |
Jan 04, 2006 | 7.201 | 7.232 | 7.151 | 7.155 | 8,390,107 | -0.08(-1.06%) |
Jan 03, 2006 | 7.209 | 7.251 | 7.129 | 7.232 | 9,655,515 | +0.03(+0.37%) |
Dec 30, 2005 | 7.174 | 7.228 | 7.136 | 7.205 | 7,422,642 | -0.02(-0.21%) |
Dec 29, 2005 | 7.186 | 7.274 | 7.182 | 7.220 | 7,543,706 | +0.05(+0.75%) |
Dec 28, 2005 | 7.163 | 7.201 | 7.129 | 7.167 | 5,755,784 | +0.03(+0.37%) |
Dec 27, 2005 | 7.277 | 7.316 | 7.106 | 7.140 | 7,265,154 | -0.10(-1.37%) |
Dec 23, 2005 | 7.304 | 7.308 | 7.182 | 7.239 | 7,496,801 | -0.00(-0.05%) |
Dec 22, 2005 | 7.102 | 7.247 | 7.060 | 7.243 | 8,013,550 | +0.09(+1.28%) |
Dec 21, 2005 | 7.251 | 7.289 | 7.113 | 7.151 | 9,671,499 | -0.10(-1.42%) |
Dec 20, 2005 | 7.262 | 7.308 | 7.186 | 7.255 | 8,698,794 | -0.03(-0.47%) |
Dec 19, 2005 | 7.304 | 7.335 | 7.262 | 7.289 | 6,638,346 | -0.00(-0.05%) |
Dec 16, 2005 | 7.247 | 7.335 | 7.224 | 7.293 | 10,254,808 | +0.05(+0.63%) |
Dec 15, 2005 | 7.331 | 7.327 | 7.193 | 7.247 | 11,893,890 | -0.08(-1.15%) |
Dec 14, 2005 | 7.426 | 7.501 | 7.285 | 7.331 | 9,614,112 | -0.06(-0.88%) |
Dec 13, 2005 | 7.296 | 7.426 | 7.293 | 7.396 | 8,695,650 | +0.07(+0.94%) |
Dec 12, 2005 | 7.430 | 7.468 | 7.308 | 7.327 | 6,051,107 | -0.11(-1.49%) |
Dec 09, 2005 | 7.396 | 7.518 | 7.377 | 7.438 | 5,119,280 | +0.04(+0.57%) |
Dec 08, 2005 | 7.472 | 7.522 | 7.380 | 7.396 | 5,436,091 | -0.06(-0.87%) |
Dec 07, 2005 | 7.518 | 7.583 | 7.392 | 7.461 | 11,430,597 | +0.01(+0.15%) |
Dec 06, 2005 | 7.739 | 7.743 | 7.384 | 7.449 | 10,301,976 | -0.27(-3.51%) |
Dec 05, 2005 | 7.701 | 7.854 | 7.663 | 7.720 | 13,873,366 | +0.11(+1.51%) |
Dec 02, 2005 | 7.506 | 7.613 | 7.434 | 7.606 | 9,494,096 | +0.11(+1.42%) |
Dec 01, 2005 | 7.438 | 7.518 | 7.380 | 7.499 | 10,682,463 | +0.07(+0.98%) |
Nov 30, 2005 | 7.384 | 7.468 | 7.358 | 7.426 | 12,020,981 | +0.09(+1.25%) |
Nov 29, 2005 | 7.445 | 7.503 | 7.255 | 7.335 | 9,530,258 | -0.14(-1.84%) |
Nov 28, 2005 | 7.537 | 7.583 | 7.442 | 7.472 | 8,774,525 | +0.03(+0.36%) |
Nov 25, 2005 | 7.464 | 7.506 | 7.377 | 7.445 | 2,963,187 | +0.02(+0.21%) |
Nov 23, 2005 | 7.396 | 7.483 | 7.388 | 7.430 | 5,164,090 | +0.06(+0.78%) |
Nov 22, 2005 | 7.396 | 7.426 | 7.342 | 7.373 | 7,255,459 | -0.06(-0.82%) |
Nov 21, 2005 | 7.434 | 7.457 | 7.392 | 7.434 | 5,777,009 | +0.02(+0.21%) |
Nov 18, 2005 | 7.537 | 7.537 | 7.346 | 7.419 | 6,495,271 | -0.02(-0.26%) |
Nov 17, 2005 | 7.442 | 7.491 | 7.411 | 7.438 | 7,048,706 | +0.03(+0.41%) |
Nov 16, 2005 | 7.384 | 7.434 | 7.319 | 7.407 | 6,349,574 | +0.04(+0.57%) |
Nov 15, 2005 | 7.380 | 7.426 | 7.323 | 7.365 | 8,427,579 | -0.02(-0.31%) |
Nov 14, 2005 | 7.155 | 7.472 | 7.155 | 7.388 | 6,419,016 | -0.03(-0.36%) |
Nov 11, 2005 | 7.338 | 7.438 | 7.270 | 7.415 | 4,268,163 | +0.11(+1.52%) |
Nov 10, 2005 | 7.251 | 7.346 | 7.235 | 7.304 | 7,773,256 | +0.03(+0.42%) |
Nov 09, 2005 | 7.262 | 7.323 | 7.190 | 7.274 | 7,306,033 | +0.02(+0.32%) |
Nov 08, 2005 | 7.354 | 7.361 | 7.247 | 7.251 | 12,341,198 | -0.12(-1.66%) |
Nov 07, 2005 | 7.384 | 7.442 | 7.331 | 7.373 | 10,719,935 | -0.02(-0.26%) |
Nov 04, 2005 | 7.468 | 7.525 | 7.361 | 7.392 | 9,088,453 | -0.09(-1.22%) |
Nov 03, 2005 | 7.556 | 7.606 | 7.461 | 7.483 | 7,482,126 | -0.09(-1.21%) |
Nov 02, 2005 | 7.575 | 7.617 | 7.537 | 7.575 | 6,438,931 | +0.01(+0.10%) |
Nov 01, 2005 | 7.594 | 7.659 | 7.541 | 7.567 | 7,601,618 | -0.03(-0.35%) |
Oct 31, 2005 | 7.518 | 7.632 | 7.518 | 7.594 | 12,167,201 | +0.11(+1.53%) |
Oct 28, 2005 | 7.346 | 7.514 | 7.346 | 7.480 | 12,373,953 | +0.18(+2.40%) |
Oct 27, 2005 | 7.499 | 7.506 | 7.304 | 7.304 | 8,321,189 | -0.22(-2.94%) |
Oct 26, 2005 | 7.556 | 7.594 | 7.499 | 7.525 | 7,121,816 | -0.03(-0.40%) |
Oct 25, 2005 | 7.632 | 7.640 | 7.506 | 7.556 | 8,584,543 | -0.10(-1.35%) |
Oct 24, 2005 | 7.552 | 7.709 | 7.537 | 7.659 | 11,142,611 | +0.10(+1.36%) |
Oct 21, 2005 | 7.613 | 7.629 | 7.541 | 7.556 | 9,990,144 | -0.00(-0.05%) |
Oct 20, 2005 | 7.587 | 7.766 | 7.491 | 7.560 | 10,626,648 | -0.07(-0.90%) |
Oct 19, 2005 | 7.522 | 7.632 | 7.495 | 7.629 | 8,427,055 | +0.07(+0.91%) |
Oct 18, 2005 | 7.556 | 7.621 | 7.537 | 7.560 | 8,969,223 | -0.03(-0.40%) |
Oct 17, 2005 | 7.514 | 7.594 | 7.499 | 7.590 | 6,164,834 | +0.06(+0.86%) |
Oct 14, 2005 | 7.529 | 7.567 | 7.457 | 7.525 | 6,927,904 | -0.00(-0.05%) |
Oct 13, 2005 | 7.464 | 7.545 | 7.438 | 7.529 | 8,368,095 | +0.03(+0.36%) |
Oct 12, 2005 | 7.613 | 7.621 | 7.400 | 7.503 | 8,107,100 | -0.13(-1.70%) |
Oct 11, 2005 | 7.602 | 7.667 | 7.567 | 7.632 | 6,753,383 | +0.02(+0.20%) |
Oct 10, 2005 | 7.640 | 7.747 | 7.590 | 7.617 | 4,026,297 | -0.04(-0.50%) |
Oct 07, 2005 | 7.632 | 7.663 | 7.571 | 7.655 | 6,539,294 | +0.05(+0.60%) |
Oct 06, 2005 | 7.583 | 7.747 | 7.510 | 7.609 | 10,213,143 | +0.02(+0.20%) |
Oct 05, 2005 | 7.655 | 7.758 | 7.583 | 7.594 | 5,300,090 | -0.09(-1.14%) |
Oct 04, 2005 | 7.892 | 7.938 | 7.674 | 7.682 | 8,460,335 | -0.16(-2.04%) |
Oct 03, 2005 | 7.838 | 7.899 | 7.816 | 7.842 | 7,704,339 | -0.02(-0.19%) |
Sep 30, 2005 | 7.865 | 7.903 | 7.800 | 7.857 | 5,901,218 | -0.01(-0.15%) |
Sep 29, 2005 | 7.705 | 7.899 | 7.667 | 7.869 | 13,510,174 | +0.13(+1.63%) |
Sep 28, 2005 | 7.743 | 7.854 | 7.644 | 7.743 | 7,992,587 | -0.05(-0.64%) |
Sep 27, 2005 | 7.785 | 7.812 | 7.747 | 7.793 | 7,164,267 | +0.00(+0.05%) |
Sep 26, 2005 | 7.793 | 7.850 | 7.766 | 7.789 | 8,026,652 | +0.01(+0.15%) |
Sep 23, 2005 | 7.804 | 7.888 | 7.701 | 7.777 | 7,084,344 | +0.04(+0.49%) |
Sep 22, 2005 | 7.640 | 7.762 | 7.583 | 7.739 | 8,718,971 | +0.06(+0.85%) |
Sep 21, 2005 | 7.754 | 7.804 | 7.606 | 7.674 | 9,893,450 | -0.08(-1.03%) |
Sep 20, 2005 | 7.785 | 7.842 | 7.732 | 7.754 | 7,591,922 | -0.04(-0.49%) |
Sep 19, 2005 | 7.793 | 7.850 | 7.735 | 7.793 | 6,345,120 | -0.05(-0.63%) |
Sep 16, 2005 | 7.819 | 7.968 | 7.796 | 7.842 | 13,550,790 | +0.04(+0.49%) |
Sep 15, 2005 | 7.823 | 7.854 | 7.743 | 7.804 | 4,758,971 | -0.02(-0.29%) |
Sep 14, 2005 | 7.850 | 7.850 | 7.670 | 7.827 | 17,073,440 | +0.21(+2.70%) |
Sep 13, 2005 | 7.823 | 7.911 | 7.602 | 7.621 | 15,861,227 | -0.10(-1.24%) |
Sep 12, 2005 | 7.709 | 7.747 | 7.629 | 7.716 | 18,226,432 | +0.06(+0.75%) |
Sep 09, 2005 | 7.594 | 7.697 | 7.583 | 7.659 | 8,503,572 | +0.11(+1.52%) |
Sep 08, 2005 | 7.816 | 7.816 | 7.533 | 7.545 | 7,238,426 | -0.07(-0.90%) |
Sep 07, 2005 | 7.709 | 7.781 | 7.590 | 7.613 | 7,758,320 | -0.06(-0.84%) |
Sep 06, 2005 | 7.625 | 7.709 | 7.593 | 7.678 | 9,075,350 | +0.08(+1.05%) |
Sep 02, 2005 | 7.598 | 7.838 | 7.548 | 7.598 | 14,109,991 | +0.04(+0.50%) |
Sep 01, 2005 | 7.510 | 7.629 | 7.506 | 7.560 | 6,098,537 | +0.03(+0.35%) |
Aug 31, 2005 | 7.476 | 7.545 | 7.350 | 7.533 | 7,767,229 | +0.09(+1.18%) |
Aug 30, 2005 | 7.495 | 7.556 | 7.358 | 7.445 | 5,464,916 | -0.08(-1.01%) |
Aug 29, 2005 | 7.377 | 7.560 | 7.369 | 7.522 | 7,513,047 | +0.10(+1.34%) |
Aug 26, 2005 | 7.518 | 7.522 | 7.331 | 7.422 | 9,183,312 | -0.10(-1.27%) |
Aug 25, 2005 | 7.617 | 7.629 | 7.472 | 7.518 | 8,508,026 | -0.07(-0.91%) |
Aug 24, 2005 | 7.613 | 7.682 | 7.575 | 7.587 | 8,256,989 | -0.06(-0.75%) |
Aug 23, 2005 | 7.598 | 7.667 | 7.537 | 7.644 | 6,134,437 | +0.05(+0.70%) |
Aug 22, 2005 | 7.567 | 7.632 | 7.537 | 7.590 | 8,097,928 | +0.07(+0.96%) |
Aug 19, 2005 | 7.541 | 7.590 | 7.457 | 7.518 | 7,981,057 | +0.00(+0.00%) |
Aug 18, 2005 | 7.480 | 7.548 | 7.442 | 7.518 | 5,855,885 | +0.04(+0.51%) |
Aug 17, 2005 | 7.380 | 7.499 | 7.380 | 7.480 | 5,614,018 | +0.07(+0.98%) |
Aug 16, 2005 | 7.403 | 7.430 | 7.361 | 7.407 | 5,460,461 | -0.03(-0.41%) |
Aug 15, 2005 | 7.350 | 7.457 | 7.285 | 7.438 | 4,973,584 | +0.06(+0.83%) |
Aug 12, 2005 | 7.472 | 7.518 | 7.346 | 7.377 | 4,368,264 | -0.14(-1.88%) |
Aug 11, 2005 | 7.514 | 7.567 | 7.442 | 7.518 | 4,268,687 | +0.00(+0.00%) |
Aug 10, 2005 | 7.606 | 7.632 | 7.468 | 7.518 | 5,782,250 | -0.03(-0.45%) |
Aug 09, 2005 | 7.468 | 7.571 | 7.461 | 7.552 | 4,870,339 | +0.09(+1.23%) |
Aug 08, 2005 | 7.419 | 7.461 | 7.323 | 7.461 | 5,645,464 | +0.07(+0.93%) |
Aug 05, 2005 | 7.407 | 7.468 | 7.373 | 7.392 | 4,707,086 | -0.05(-0.72%) |
Aug 04, 2005 | 7.579 | 7.602 | 7.430 | 7.445 | 4,832,081 | -0.16(-2.16%) |
Aug 03, 2005 | 7.537 | 7.629 | 7.483 | 7.609 | 6,091,462 | +0.06(+0.81%) |
Aug 02, 2005 | 7.590 | 7.632 | 7.499 | 7.548 | 8,860,475 | -0.05(-0.60%) |
Aug 01, 2005 | 7.613 | 7.632 | 7.575 | 7.594 | 7,538,465 | +0.02(+0.25%) |
Jul 29, 2005 | 7.567 | 7.629 | 7.552 | 7.575 | 6,665,337 | -0.02(-0.30%) |
Jul 28, 2005 | 7.564 | 7.629 | 7.548 | 7.598 | 8,337,436 | +0.03(+0.40%) |
Jul 27, 2005 | 7.545 | 7.606 | 7.506 | 7.567 | 7,061,808 | -0.01(-0.10%) |
Jul 26, 2005 | 7.461 | 7.613 | 7.449 | 7.575 | 11,289,093 | +0.11(+1.53%) |
Jul 25, 2005 | 7.422 | 7.499 | 7.411 | 7.461 | 8,198,815 | +0.02(+0.26%) |
Jul 22, 2005 | 7.384 | 7.476 | 7.377 | 7.442 | 6,241,350 | +0.07(+0.98%) |
Jul 21, 2005 | 7.430 | 7.434 | 7.346 | 7.369 | 5,661,186 | -0.08(-1.13%) |
Jul 20, 2005 | 7.407 | 7.503 | 7.400 | 7.453 | 6,501,298 | +0.01(+0.10%) |
Jul 19, 2005 | 7.510 | 7.564 | 7.426 | 7.445 | 7,061,284 | -0.05(-0.66%) |
Jul 18, 2005 | 7.453 | 7.564 | 7.434 | 7.495 | 6,362,152 | +0.03(+0.36%) |
Jul 15, 2005 | 7.442 | 7.491 | 7.430 | 7.468 | 6,269,389 | +0.00(+0.05%) |
Jul 14, 2005 | 7.411 | 7.514 | 7.411 | 7.464 | 7,194,140 | +0.04(+0.57%) |
Jul 13, 2005 | 7.308 | 7.434 | 7.308 | 7.422 | 5,307,428 | +0.02(+0.26%) |
Jul 12, 2005 | 7.400 | 7.442 | 7.369 | 7.403 | 5,706,782 | -0.02(-0.31%) |
Jul 11, 2005 | 7.483 | 7.499 | 7.400 | 7.426 | 7,320,969 | -0.01(-0.15%) |
Jul 08, 2005 | 7.335 | 7.461 | 7.289 | 7.438 | 6,419,540 | +0.10(+1.40%) |
Jul 07, 2005 | 7.251 | 7.369 | 7.213 | 7.335 | 6,090,937 | -0.00(-0.05%) |
Jul 06, 2005 | 7.308 | 7.403 | 7.293 | 7.338 | 11,866,899 | +0.01(+0.10%) |
Jul 05, 2005 | 7.171 | 7.361 | 7.140 | 7.331 | 10,902,579 | +0.13(+1.86%) |
Jul 01, 2005 | 7.239 | 7.251 | 7.190 | 7.197 | 7,425,001 | -0.06(-0.89%) |
Jun 30, 2005 | 7.277 | 7.308 | 7.243 | 7.262 | 10,454,747 | -0.05(-0.63%) |
Jun 29, 2005 | 7.373 | 7.392 | 7.274 | 7.308 | 10,879,520 | -0.04(-0.52%) |
Jun 28, 2005 | 7.403 | 7.445 | 7.251 | 7.346 | 11,147,852 | -0.06(-0.77%) |
Jun 27, 2005 | 7.445 | 7.518 | 7.392 | 7.403 | 11,814,491 | -0.10(-1.37%) |
Jun 24, 2005 | 7.403 | 7.617 | 7.392 | 7.506 | 14,628,313 | +0.07(+0.98%) |
Jun 23, 2005 | 7.434 | 7.556 | 7.403 | 7.434 | 18,236,128 | +0.02(+0.26%) |
Jun 22, 2005 | 7.289 | 7.525 | 7.174 | 7.415 | 32,410,318 | -0.01(-0.10%) |
Jun 21, 2005 | 7.151 | 7.491 | 7.151 | 7.422 | 43,020,456 | +0.67(+9.95%) |
Jun 20, 2005 | 6.636 | 6.774 | 6.583 | 6.751 | 8,505,930 | +0.11(+1.73%) |
Jun 17, 2005 | 6.755 | 6.758 | 6.617 | 6.636 | 8,343,725 | -0.07(-1.02%) |
Jun 16, 2005 | 6.663 | 6.804 | 6.625 | 6.705 | 8,868,074 | +0.03(+0.46%) |
Jun 15, 2005 | 6.468 | 6.755 | 6.449 | 6.674 | 17,730,646 | +0.30(+4.73%) |
Jun 14, 2005 | 6.297 | 6.423 | 6.293 | 6.373 | 4,722,547 | +0.07(+1.15%) |
Jun 13, 2005 | 6.327 | 6.346 | 6.281 | 6.300 | 4,456,311 | -0.05(-0.78%) |
Jun 10, 2005 | 6.388 | 6.388 | 6.304 | 6.350 | 5,717,001 | -0.05(-0.83%) |
Jun 09, 2005 | 6.381 | 6.404 | 6.300 | 6.404 | 4,372,457 | +0.03(+0.42%) |
Jun 08, 2005 | 6.743 | 6.743 | 6.320 | 6.377 | 6,302,145 | -0.00(-0.06%) |
Jun 07, 2005 | 6.430 | 6.594 | 6.358 | 6.381 | 9,764,787 | -0.03(-0.54%) |
Jun 06, 2005 | 6.346 | 6.419 | 6.335 | 6.415 | 3,481,771 | +0.04(+0.66%) |
Jun 03, 2005 | 6.384 | 6.384 | 6.304 | 6.373 | 5,129,238 | -0.04(-0.60%) |
Jun 02, 2005 | 6.350 | 6.426 | 6.297 | 6.411 | 6,885,453 | +0.06(+0.90%) |
Jun 01, 2005 | 6.369 | 6.430 | 6.316 | 6.354 | 7,904,016 | -0.05(-0.72%) |
May 31, 2005 | 6.442 | 6.442 | 6.381 | 6.400 | 5,928,471 | -0.04(-0.65%) |
May 27, 2005 | 6.419 | 6.499 | 6.400 | 6.442 | 3,863,568 | +0.02(+0.24%) |
May 26, 2005 | 6.419 | 6.465 | 6.404 | 6.426 | 3,932,223 | +0.01(+0.12%) |
May 25, 2005 | 6.392 | 6.438 | 6.373 | 6.419 | 4,452,904 | +0.01(+0.18%) |
May 24, 2005 | 6.407 | 6.461 | 6.384 | 6.407 | 3,621,702 | -0.04(-0.59%) |
May 23, 2005 | 6.495 | 6.510 | 6.400 | 6.446 | 4,855,665 | -0.08(-1.23%) |
May 20, 2005 | 6.434 | 6.541 | 6.369 | 6.526 | 6,349,574 | +0.09(+1.42%) |
May 19, 2005 | 6.442 | 6.449 | 6.377 | 6.434 | 4,997,692 | -0.01(-0.12%) |
May 18, 2005 | 6.465 | 6.487 | 6.384 | 6.442 | 6,588,296 | -0.02(-0.24%) |
May 17, 2005 | 6.201 | 6.484 | 6.197 | 6.457 | 12,253,675 | +0.23(+3.68%) |
May 16, 2005 | 6.113 | 6.247 | 6.087 | 6.228 | 5,222,001 | +0.15(+2.51%) |
May 13, 2005 | 6.171 | 6.178 | 6.010 | 6.075 | 5,341,231 | -0.07(-1.12%) |
May 12, 2005 | 6.197 | 6.251 | 6.133 | 6.144 | 3,948,208 | -0.06(-0.92%) |
May 11, 2005 | 6.194 | 6.213 | 6.064 | 6.201 | 6,542,176 | +0.00(+0.00%) |
May 10, 2005 | 6.140 | 6.228 | 6.125 | 6.201 | 3,966,813 | +0.01(+0.18%) |
May 09, 2005 | 6.087 | 6.262 | 6.087 | 6.190 | 4,577,637 | +0.08(+1.37%) |
May 06, 2005 | 6.270 | 6.270 | 6.098 | 6.106 | 4,208,941 | -0.11(-1.84%) |
May 05, 2005 | 6.197 | 6.316 | 6.190 | 6.220 | 6,449,937 | -0.01(-0.18%) |
May 04, 2005 | 6.033 | 6.255 | 5.999 | 6.232 | 7,806,274 | +0.21(+3.55%) |
May 03, 2005 | 6.068 | 6.098 | 5.972 | 6.018 | 9,228,384 | -0.06(-1.07%) |
May 02, 2005 | 5.991 | 6.087 | 5.965 | 6.083 | 8,202,746 | +0.06(+1.08%) |
Apr 29, 2005 | 5.991 | 6.087 | 5.946 | 6.018 | 9,617,256 | +0.04(+0.64%) |
Apr 28, 2005 | 6.030 | 6.098 | 5.968 | 5.980 | 7,182,610 | -0.05(-0.89%) |
Apr 27, 2005 | 5.885 | 6.083 | 5.839 | 6.033 | 7,898,775 | +0.13(+2.20%) |
Apr 26, 2005 | 5.953 | 5.984 | 5.904 | 5.904 | 5,538,026 | -0.06(-1.02%) |
Apr 25, 2005 | 5.991 | 6.022 | 5.934 | 5.965 | 7,356,345 | +0.02(+0.26%) |
Apr 22, 2005 | 6.026 | 6.026 | 5.892 | 5.949 | 6,323,632 | -0.08(-1.27%) |
Apr 21, 2005 | 5.999 | 6.037 | 5.965 | 6.026 | 6,049,535 | +0.09(+1.54%) |
Apr 20, 2005 | 5.858 | 5.968 | 5.839 | 5.934 | 9,368,053 | +0.07(+1.17%) |
Apr 19, 2005 | 5.816 | 5.904 | 5.781 | 5.865 | 10,196,896 | +0.04(+0.65%) |
Apr 18, 2005 | 5.965 | 5.972 | 5.816 | 5.827 | 10,752,691 | -0.15(-2.43%) |
Apr 15, 2005 | 5.988 | 6.052 | 5.919 | 5.972 | 8,120,988 | -0.09(-1.51%) |
Apr 14, 2005 | 6.102 | 6.167 | 6.026 | 6.064 | 10,825,015 | -0.02(-0.25%) |
Apr 13, 2005 | 5.991 | 6.106 | 5.957 | 6.079 | 8,845,014 | +0.07(+1.14%) |
Apr 12, 2005 | 5.968 | 6.022 | 5.926 | 6.010 | 8,468,458 | +0.01(+0.19%) |
Apr 11, 2005 | 6.049 | 6.068 | 5.976 | 5.999 | 3,790,982 | -0.08(-1.38%) |
Apr 08, 2005 | 6.106 | 6.117 | 6.033 | 6.083 | 6,291,663 | -0.02(-0.25%) |
Apr 07, 2005 | 6.030 | 6.121 | 5.995 | 6.098 | 6,484,265 | +0.05(+0.88%) |
Apr 06, 2005 | 6.087 | 6.091 | 6.030 | 6.045 | 6,949,392 | -0.01(-0.13%) |
Apr 05, 2005 | 6.106 | 6.182 | 6.007 | 6.052 | 8,203,008 | +0.05(+0.76%) |
Apr 04, 2005 | 5.980 | 6.026 | 5.942 | 6.007 | 8,976,822 | +0.03(+0.45%) |
Apr 01, 2005 | 6.144 | 6.144 | 5.976 | 5.980 | 8,975,774 | -0.14(-2.25%) |
Mar 31, 2005 | 6.079 | 6.194 | 5.781 | 6.117 | 11,454,443 | +0.03(+0.56%) |
Mar 30, 2005 | 6.030 | 6.106 | 5.966 | 6.083 | 6,704,381 | +0.09(+1.53%) |
Mar 29, 2005 | 5.953 | 6.064 | 5.919 | 5.991 | 7,186,279 | +0.05(+0.77%) |
Mar 28, 2005 | 5.980 | 6.075 | 5.926 | 5.946 | 8,475,009 | -0.05(-0.76%) |
Mar 24, 2005 | 5.991 | 6.072 | 5.938 | 5.991 | 5,376,869 | +0.03(+0.51%) |
Mar 23, 2005 | 5.919 | 6.018 | 5.919 | 5.961 | 6,964,328 | -0.02(-0.38%) |
Mar 22, 2005 | 5.991 | 6.083 | 5.946 | 5.984 | 10,229,390 | -0.02(-0.25%) |
Mar 21, 2005 | 5.968 | 6.064 | 5.907 | 5.999 | 7,434,434 | +0.04(+0.64%) |
Mar 18, 2005 | 6.045 | 6.060 | 5.923 | 5.961 | 7,986,560 | -0.05(-0.83%) |
Mar 17, 2005 | 5.972 | 6.064 | 5.907 | 6.010 | 11,389,718 | +0.16(+2.81%) |
Mar 16, 2005 | 5.946 | 5.984 | 5.835 | 5.846 | 13,640,933 | -0.11(-1.92%) |
Mar 15, 2005 | 6.144 | 6.144 | 5.957 | 5.961 | 11,037,794 | -0.15(-2.50%) |
Mar 14, 2005 | 6.113 | 6.194 | 6.098 | 6.113 | 11,233,802 | +0.02(+0.31%) |
Mar 11, 2005 | 6.106 | 6.194 | 6.083 | 6.094 | 8,900,305 | -0.04(-0.62%) |
Mar 10, 2005 | 6.304 | 6.327 | 6.037 | 6.133 | 16,788,076 | -0.16(-2.61%) |
Mar 09, 2005 | 6.381 | 6.423 | 6.293 | 6.297 | 14,085,621 | -0.13(-2.08%) |
Mar 08, 2005 | 6.648 | 6.656 | 6.381 | 6.430 | 20,428,644 | -0.33(-4.91%) |
Mar 07, 2005 | 6.762 | 6.804 | 6.709 | 6.762 | 8,890,086 | -0.05(-0.73%) |
Mar 04, 2005 | 6.793 | 6.812 | 6.743 | 6.812 | 5,995,292 | +0.05(+0.73%) |
Mar 03, 2005 | 6.861 | 6.861 | 6.709 | 6.762 | 8,461,645 | -0.07(-1.06%) |
Mar 02, 2005 | 6.850 | 6.850 | 6.762 | 6.835 | 6,249,474 | -0.05(-0.78%) |
Mar 01, 2005 | 6.865 | 6.953 | 6.839 | 6.888 | 7,173,177 | +0.02(+0.33%) |
Feb 28, 2005 | 6.713 | 6.892 | 6.690 | 6.865 | 6,234,013 | +0.13(+1.98%) |
Feb 25, 2005 | 6.793 | 6.793 | 6.686 | 6.732 | 4,853,830 | -0.02(-0.34%) |
Feb 24, 2005 | 6.770 | 6.831 | 6.751 | 6.755 | 6,564,974 | +0.01(+0.17%) |
Feb 23, 2005 | 6.781 | 6.800 | 6.736 | 6.743 | 5,697,872 | +0.01(+0.11%) |
Feb 22, 2005 | 6.808 | 6.884 | 6.678 | 6.736 | 10,645,515 | -0.13(-1.84%) |
Feb 18, 2005 | 6.755 | 6.911 | 6.686 | 6.861 | 8,563,318 | +0.12(+1.81%) |
Feb 17, 2005 | 6.854 | 6.861 | 6.739 | 6.739 | 6,738,709 | -0.13(-1.83%) |
Feb 16, 2005 | 6.823 | 6.888 | 6.758 | 6.865 | 9,083,212 | +0.04(+0.56%) |
Feb 15, 2005 | 6.770 | 6.861 | 6.728 | 6.827 | 9,076,923 | +0.17(+2.52%) |
Feb 14, 2005 | 6.598 | 6.682 | 6.560 | 6.659 | 4,117,226 | +0.06(+0.98%) |
Feb 11, 2005 | 6.606 | 6.667 | 6.564 | 6.594 | 6,949,392 | -0.01(-0.12%) |
Feb 10, 2005 | 6.583 | 6.652 | 6.545 | 6.602 | 5,141,292 | +0.02(+0.29%) |
Feb 09, 2005 | 6.625 | 6.674 | 6.545 | 6.583 | 6,390,715 | -0.07(-1.09%) |
Feb 08, 2005 | 6.575 | 6.678 | 6.556 | 6.655 | 5,924,540 | +0.13(+1.93%) |
Feb 07, 2005 | 6.522 | 6.552 | 6.491 | 6.529 | 4,097,573 | -0.03(-0.47%) |
Feb 04, 2005 | 6.560 | 6.571 | 6.480 | 6.560 | 6,147,015 | +0.00(+0.06%) |
Feb 03, 2005 | 6.518 | 6.583 | 6.507 | 6.556 | 7,127,581 | +0.00(+0.06%) |
Feb 02, 2005 | 6.545 | 6.552 | 6.495 | 6.552 | 7,018,309 | +0.00(+0.06%) |