Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 6.350 | 6.530 | 6.270 | 6.470 | 539,187 | +0.07(+1.09%) |
Dec 29, 2005 | 6.500 | 6.590 | 6.390 | 6.400 | 578,779 | +0.01(+0.16%) |
Dec 28, 2005 | 6.350 | 6.430 | 6.300 | 6.390 | 444,400 | +0.00(+0.00%) |
Dec 27, 2005 | 6.730 | 6.760 | 6.360 | 6.390 | 327,200 | -0.38(-5.61%) |
Dec 23, 2005 | 6.630 | 6.780 | 6.530 | 6.770 | 269,176 | +0.10(+1.50%) |
Dec 22, 2005 | 6.560 | 6.690 | 6.560 | 6.670 | 508,491 | +0.07(+1.06%) |
Dec 21, 2005 | 6.480 | 6.640 | 6.460 | 6.600 | 253,209 | +0.08(+1.23%) |
Dec 20, 2005 | 6.550 | 6.600 | 6.450 | 6.520 | 417,639 | -0.07(-1.06%) |
Dec 19, 2005 | 6.850 | 6.850 | 6.500 | 6.590 | 576,110 | -0.20(-2.95%) |
Dec 16, 2005 | 6.760 | 6.930 | 6.750 | 6.790 | 605,324 | -0.01(-0.15%) |
Dec 15, 2005 | 6.760 | 6.810 | 6.600 | 6.800 | 373,197 | -0.01(-0.15%) |
Dec 14, 2005 | 6.850 | 6.910 | 6.610 | 6.810 | 598,308 | -0.05(-0.73%) |
Dec 13, 2005 | 6.850 | 6.960 | 6.830 | 6.860 | 345,790 | -0.01(-0.15%) |
Dec 12, 2005 | 6.900 | 7.000 | 6.780 | 6.870 | 385,343 | -0.04(-0.58%) |
Dec 09, 2005 | 7.050 | 7.135 | 6.830 | 6.910 | 669,379 | -0.16(-2.26%) |
Dec 08, 2005 | 6.690 | 7.100 | 6.610 | 7.070 | 1,053,146 | +0.44(+6.64%) |
Dec 07, 2005 | 6.800 | 6.890 | 6.620 | 6.630 | 410,575 | -0.13(-1.92%) |
Dec 06, 2005 | 6.750 | 6.900 | 6.750 | 6.760 | 450,403 | -0.01(-0.15%) |
Dec 05, 2005 | 6.890 | 6.910 | 6.630 | 6.770 | 400,400 | -0.14(-2.03%) |
Dec 02, 2005 | 6.840 | 6.990 | 6.820 | 6.910 | 294,700 | +0.02(+0.29%) |
Dec 01, 2005 | 6.920 | 7.030 | 6.880 | 6.890 | 592,996 | -0.03(-0.43%) |
Nov 30, 2005 | 6.800 | 6.950 | 6.790 | 6.920 | 729,690 | +0.08(+1.17%) |
Nov 29, 2005 | 6.860 | 6.950 | 6.690 | 6.840 | 560,928 | +0.06(+0.88%) |
Nov 28, 2005 | 6.900 | 7.030 | 6.750 | 6.780 | 684,328 | -0.12(-1.74%) |
Nov 25, 2005 | 6.750 | 6.900 | 6.710 | 6.900 | 220,603 | +0.15(+2.22%) |
Nov 23, 2005 | 6.300 | 6.780 | 6.290 | 6.750 | 850,555 | +0.46(+7.31%) |
Nov 22, 2005 | 6.240 | 6.360 | 6.200 | 6.290 | 1,333,522 | +0.02(+0.32%) |
Nov 21, 2005 | 6.440 | 6.500 | 6.220 | 6.270 | 946,887 | -0.17(-2.64%) |
Nov 18, 2005 | 6.340 | 6.480 | 6.220 | 6.440 | 857,440 | +0.14(+2.22%) |
Nov 17, 2005 | 6.650 | 6.650 | 6.270 | 6.300 | 715,011 | -0.29(-4.40%) |
Nov 16, 2005 | 6.710 | 6.750 | 6.490 | 6.590 | 422,892 | -0.14(-2.08%) |
Nov 15, 2005 | 6.820 | 6.850 | 6.670 | 6.730 | 436,868 | -0.12(-1.75%) |
Nov 14, 2005 | 6.900 | 7.010 | 6.770 | 6.850 | 471,952 | -0.13(-1.86%) |
Nov 11, 2005 | 6.960 | 7.000 | 6.880 | 6.980 | 427,212 | -0.01(-0.14%) |
Nov 10, 2005 | 6.750 | 7.010 | 6.660 | 6.990 | 338,669 | +0.22(+3.25%) |
Nov 09, 2005 | 6.960 | 7.000 | 6.710 | 6.770 | 433,582 | -0.13(-1.88%) |
Nov 08, 2005 | 7.010 | 7.010 | 6.800 | 6.900 | 418,172 | -0.09(-1.29%) |
Nov 07, 2005 | 7.000 | 7.100 | 6.950 | 6.990 | 450,069 | -0.01(-0.14%) |
Nov 04, 2005 | 7.070 | 7.200 | 6.910 | 7.000 | 623,115 | -0.04(-0.57%) |
Nov 03, 2005 | 7.080 | 7.260 | 6.930 | 7.040 | 933,663 | -0.11(-1.54%) |
Nov 02, 2005 | 6.900 | 7.170 | 6.890 | 7.150 | 914,880 | +0.20(+2.88%) |
Nov 01, 2005 | 7.300 | 7.300 | 6.860 | 6.950 | 910,334 | -0.43(-5.83%) |
Oct 31, 2005 | 7.100 | 7.400 | 7.050 | 7.380 | 709,951 | +0.27(+3.80%) |
Oct 28, 2005 | 6.810 | 7.150 | 6.800 | 7.110 | 924,802 | +0.27(+3.95%) |
Oct 27, 2005 | 7.130 | 7.200 | 6.750 | 6.840 | 793,245 | -0.36(-5.00%) |
Oct 26, 2005 | 7.350 | 7.420 | 6.950 | 7.200 | 1,165,296 | -0.20(-2.70%) |
Oct 25, 2005 | 7.590 | 7.690 | 7.180 | 7.400 | 1,567,241 | -0.19(-2.50%) |
Oct 24, 2005 | 7.300 | 7.600 | 7.300 | 7.590 | 743,875 | +0.25(+3.41%) |
Oct 21, 2005 | 7.290 | 7.520 | 7.190 | 7.340 | 771,921 | +0.04(+0.55%) |
Oct 20, 2005 | 7.290 | 7.410 | 7.020 | 7.300 | 557,047 | +0.01(+0.14%) |
Oct 19, 2005 | 7.070 | 7.320 | 6.960 | 7.290 | 784,107 | +0.19(+2.68%) |
Oct 18, 2005 | 7.080 | 7.170 | 6.830 | 7.100 | 474,466 | +0.02(+0.28%) |
Oct 17, 2005 | 6.970 | 7.140 | 6.960 | 7.080 | 668,593 | +0.06(+0.85%) |
Oct 14, 2005 | 6.660 | 7.110 | 6.650 | 7.020 | 777,570 | +0.39(+5.88%) |
Oct 13, 2005 | 6.620 | 6.630 | 6.400 | 6.630 | 243,048 | +0.04(+0.61%) |
Oct 12, 2005 | 6.560 | 6.650 | 6.500 | 6.590 | 565,482 | +0.00(+0.00%) |
Oct 11, 2005 | 6.630 | 6.660 | 6.540 | 6.590 | 813,930 | -0.01(-0.15%) |
Oct 10, 2005 | 6.520 | 6.720 | 6.460 | 6.600 | 576,913 | +0.19(+2.96%) |
Oct 07, 2005 | 6.390 | 6.510 | 6.310 | 6.410 | 368,636 | +0.00(+0.00%) |
Oct 06, 2005 | 6.400 | 6.590 | 6.330 | 6.410 | 520,645 | +0.01(+0.16%) |
Oct 05, 2005 | 6.600 | 6.660 | 6.400 | 6.400 | 383,951 | -0.26(-3.90%) |
Oct 04, 2005 | 6.720 | 6.780 | 6.570 | 6.660 | 326,270 | -0.04(-0.60%) |
Oct 03, 2005 | 6.720 | 6.840 | 6.601 | 6.700 | 570,504 | -0.02(-0.30%) |
Sep 30, 2005 | 6.690 | 6.750 | 6.500 | 6.720 | 450,559 | +0.05(+0.75%) |
Sep 29, 2005 | 6.510 | 6.690 | 6.410 | 6.670 | 275,432 | +0.12(+1.83%) |
Sep 28, 2005 | 6.570 | 6.610 | 6.440 | 6.550 | 225,170 | -0.05(-0.76%) |
Sep 27, 2005 | 6.600 | 6.700 | 6.450 | 6.600 | 404,879 | -0.04(-0.60%) |
Sep 26, 2005 | 6.670 | 6.670 | 6.510 | 6.640 | 412,922 | +0.02(+0.30%) |
Sep 23, 2005 | 6.620 | 6.670 | 6.270 | 6.620 | 694,497 | +0.31(+4.91%) |
Sep 22, 2005 | 6.310 | 6.530 | 6.200 | 6.310 | 840,406 | +0.04(+0.64%) |
Sep 21, 2005 | 6.450 | 6.480 | 6.270 | 6.270 | 1,025,112 | -0.23(-3.54%) |
Sep 20, 2005 | 6.650 | 6.770 | 6.470 | 6.500 | 589,933 | -0.15(-2.26%) |
Sep 19, 2005 | 6.850 | 6.850 | 6.600 | 6.650 | 411,997 | -0.21(-3.06%) |
Sep 16, 2005 | 6.890 | 6.910 | 6.820 | 6.860 | 508,511 | +0.02(+0.29%) |
Sep 15, 2005 | 6.960 | 7.030 | 6.740 | 6.840 | 578,176 | -0.12(-1.72%) |
Sep 14, 2005 | 7.140 | 7.170 | 6.850 | 6.960 | 319,100 | -0.21(-2.93%) |
Sep 13, 2005 | 7.210 | 7.250 | 7.090 | 7.170 | 220,844 | -0.06(-0.83%) |
Sep 12, 2005 | 7.030 | 7.290 | 7.000 | 7.230 | 377,149 | +0.16(+2.26%) |
Sep 09, 2005 | 7.010 | 7.100 | 6.980 | 7.070 | 298,664 | +0.05(+0.71%) |
Sep 08, 2005 | 7.200 | 7.290 | 6.960 | 7.020 | 428,633 | -0.18(-2.50%) |
Sep 07, 2005 | 7.230 | 7.440 | 7.120 | 7.200 | 466,078 | -0.09(-1.23%) |
Sep 06, 2005 | 7.150 | 7.420 | 7.080 | 7.290 | 569,665 | +0.16(+2.24%) |
Sep 02, 2005 | 7.230 | 7.260 | 7.040 | 7.130 | 594,692 | -0.05(-0.70%) |
Sep 01, 2005 | 6.830 | 7.220 | 6.810 | 7.180 | 505,355 | +0.37(+5.43%) |
Aug 31, 2005 | 6.710 | 6.850 | 6.690 | 6.810 | 579,231 | +0.04(+0.59%) |
Aug 30, 2005 | 6.750 | 6.960 | 6.700 | 6.770 | 1,067,300 | +0.15(+2.27%) |
Aug 29, 2005 | 6.500 | 6.660 | 6.430 | 6.620 | 353,545 | +0.11(+1.69%) |
Aug 26, 2005 | 6.700 | 6.750 | 6.510 | 6.510 | 763,233 | -0.21(-3.12%) |
Aug 25, 2005 | 6.780 | 6.850 | 6.680 | 6.720 | 661,601 | +0.00(+0.00%) |
Aug 24, 2005 | 6.480 | 6.780 | 6.450 | 6.720 | 1,384,502 | +0.24(+3.70%) |
Aug 23, 2005 | 6.530 | 6.580 | 6.480 | 6.480 | 701,652 | -0.05(-0.77%) |
Aug 22, 2005 | 6.400 | 6.600 | 6.400 | 6.530 | 1,399,804 | +0.09(+1.40%) |
Aug 19, 2005 | 6.360 | 6.500 | 6.280 | 6.440 | 687,446 | +0.05(+0.78%) |
Aug 18, 2005 | 6.690 | 6.690 | 6.360 | 6.390 | 1,629,946 | -0.28(-4.20%) |
Aug 17, 2005 | 6.500 | 6.710 | 6.470 | 6.670 | 636,268 | +0.17(+2.62%) |
Aug 16, 2005 | 6.500 | 6.630 | 6.380 | 6.500 | 871,722 | -0.04(-0.61%) |
Aug 15, 2005 | 6.190 | 6.600 | 6.180 | 6.540 | 605,589 | +0.31(+4.98%) |
Aug 12, 2005 | 6.190 | 6.430 | 6.070 | 6.230 | 679,873 | +0.02(+0.32%) |
Aug 11, 2005 | 6.070 | 6.250 | 6.070 | 6.210 | 473,775 | +0.08(+1.31%) |
Aug 10, 2005 | 6.250 | 6.310 | 6.060 | 6.130 | 639,337 | -0.12(-1.92%) |
Aug 09, 2005 | 6.200 | 6.290 | 6.180 | 6.250 | 463,361 | +0.04(+0.64%) |
Aug 08, 2005 | 6.140 | 6.310 | 6.130 | 6.210 | 719,843 | -0.02(-0.32%) |
Aug 05, 2005 | 6.220 | 6.310 | 6.190 | 6.230 | 485,503 | -0.02(-0.32%) |
Aug 04, 2005 | 6.180 | 6.290 | 6.180 | 6.250 | 336,296 | +0.02(+0.32%) |
Aug 03, 2005 | 6.390 | 6.450 | 6.190 | 6.230 | 792,424 | -0.25(-3.86%) |
Aug 02, 2005 | 6.520 | 6.560 | 6.430 | 6.480 | 582,487 | -0.08(-1.22%) |
Aug 01, 2005 | 6.530 | 6.630 | 6.400 | 6.560 | 647,754 | +0.04(+0.61%) |
Jul 29, 2005 | 6.700 | 6.780 | 6.510 | 6.520 | 569,256 | -0.18(-2.69%) |
Jul 28, 2005 | 6.670 | 6.790 | 6.570 | 6.700 | 521,371 | +0.07(+1.06%) |
Jul 27, 2005 | 6.460 | 6.740 | 6.420 | 6.630 | 864,579 | +0.17(+2.63%) |
Jul 26, 2005 | 6.240 | 6.550 | 6.180 | 6.460 | 1,072,091 | +0.28(+4.53%) |
Jul 25, 2005 | 6.130 | 6.250 | 6.060 | 6.180 | 993,886 | +0.12(+1.98%) |
Jul 22, 2005 | 5.850 | 6.060 | 5.800 | 6.060 | 1,229,349 | +0.18(+3.06%) |
Jul 21, 2005 | 6.290 | 6.300 | 5.830 | 5.880 | 1,627,807 | -0.29(-4.70%) |
Jul 20, 2005 | 7.010 | 7.010 | 5.630 | 6.170 | 4,234,187 | -0.88(-12.48%) |
Jul 19, 2005 | 7.250 | 7.380 | 6.920 | 7.050 | 1,572,770 | -0.35(-4.73%) |
Jul 18, 2005 | 7.660 | 7.710 | 7.310 | 7.400 | 671,436 | -0.30(-3.90%) |
Jul 15, 2005 | 7.900 | 8.000 | 7.610 | 7.700 | 708,693 | -0.25(-3.14%) |
Jul 14, 2005 | 8.100 | 8.320 | 7.920 | 7.950 | 708,960 | -0.12(-1.49%) |
Jul 13, 2005 | 8.180 | 8.250 | 8.070 | 8.070 | 498,579 | -0.13(-1.59%) |
Jul 12, 2005 | 8.350 | 8.410 | 8.020 | 8.200 | 861,636 | -0.14(-1.68%) |
Jul 11, 2005 | 8.110 | 8.350 | 8.110 | 8.340 | 645,874 | +0.20(+2.46%) |
Jul 08, 2005 | 7.750 | 8.250 | 7.750 | 8.140 | 608,090 | +0.29(+3.69%) |
Jul 07, 2005 | 7.560 | 7.850 | 7.560 | 7.850 | 317,184 | +0.13(+1.68%) |
Jul 06, 2005 | 7.790 | 7.940 | 7.680 | 7.720 | 419,694 | -0.07(-0.90%) |
Jul 05, 2005 | 7.410 | 7.790 | 7.410 | 7.790 | 406,800 | +0.35(+4.70%) |
Jul 01, 2005 | 7.350 | 7.540 | 7.350 | 7.440 | 268,500 | +0.07(+0.95%) |
Jun 30, 2005 | 7.400 | 7.502 | 7.340 | 7.370 | 364,542 | +0.05(+0.68%) |
Jun 29, 2005 | 7.420 | 7.470 | 7.280 | 7.320 | 293,937 | -0.07(-1.01%) |
Jun 28, 2005 | 7.040 | 7.420 | 6.950 | 7.395 | 626,144 | +0.43(+6.25%) |
Jun 27, 2005 | 7.000 | 7.070 | 6.950 | 6.960 | 367,782 | -0.11(-1.56%) |
Jun 24, 2005 | 6.920 | 7.070 | 6.920 | 7.070 | 775,760 | +0.14(+2.02%) |
Jun 23, 2005 | 7.200 | 7.310 | 6.930 | 6.930 | 692,382 | -0.32(-4.41%) |
Jun 22, 2005 | 7.370 | 7.470 | 7.150 | 7.250 | 312,684 | -0.12(-1.63%) |
Jun 21, 2005 | 7.410 | 7.490 | 7.190 | 7.370 | 308,925 | -0.08(-1.07%) |
Jun 20, 2005 | 7.550 | 7.600 | 7.420 | 7.450 | 475,581 | -0.11(-1.46%) |
Jun 17, 2005 | 7.450 | 7.590 | 7.340 | 7.560 | 732,916 | +0.06(+0.80%) |
Jun 16, 2005 | 7.270 | 7.570 | 7.270 | 7.500 | 478,949 | +0.21(+2.88%) |
Jun 15, 2005 | 7.440 | 7.540 | 7.240 | 7.290 | 452,329 | -0.17(-2.28%) |
Jun 14, 2005 | 7.680 | 7.680 | 7.330 | 7.460 | 586,715 | -0.20(-2.61%) |
Jun 13, 2005 | 7.460 | 7.760 | 7.410 | 7.660 | 486,074 | +0.20(+2.68%) |
Jun 10, 2005 | 7.520 | 7.570 | 7.410 | 7.460 | 500,227 | -0.08(-1.06%) |
Jun 09, 2005 | 7.150 | 7.570 | 7.100 | 7.540 | 507,470 | +0.43(+6.05%) |
Jun 08, 2005 | 7.330 | 7.330 | 7.100 | 7.110 | 407,812 | -0.17(-2.34%) |
Jun 07, 2005 | 7.380 | 7.570 | 7.100 | 7.280 | 417,862 | -0.21(-2.80%) |
Jun 06, 2005 | 7.530 | 7.584 | 7.390 | 7.490 | 504,313 | -0.08(-1.06%) |
Jun 03, 2005 | 7.620 | 7.750 | 7.550 | 7.570 | 312,414 | -0.08(-1.05%) |
Jun 02, 2005 | 7.170 | 7.740 | 7.170 | 7.650 | 685,814 | +0.40(+5.52%) |
Jun 01, 2005 | 7.300 | 7.400 | 7.210 | 7.250 | 475,689 | -0.02(-0.28%) |
May 31, 2005 | 7.140 | 7.400 | 7.140 | 7.270 | 348,074 | +0.09(+1.25%) |
May 27, 2005 | 7.330 | 7.380 | 7.120 | 7.180 | 440,867 | -0.06(-0.83%) |
May 26, 2005 | 7.210 | 7.420 | 7.110 | 7.240 | 693,161 | +0.05(+0.70%) |
May 25, 2005 | 7.260 | 7.290 | 7.150 | 7.190 | 629,780 | -0.10(-1.37%) |
May 24, 2005 | 7.240 | 7.490 | 7.202 | 7.290 | 1,165,400 | -0.05(-0.68%) |
May 23, 2005 | 7.400 | 7.500 | 6.960 | 7.340 | 1,786,298 | -0.60(-7.56%) |
May 20, 2005 | 8.080 | 8.290 | 7.670 | 7.940 | 866,694 | -0.14(-1.73%) |
May 19, 2005 | 8.190 | 8.200 | 7.600 | 8.080 | 1,389,241 | -0.11(-1.34%) |
May 18, 2005 | 8.350 | 8.400 | 8.060 | 8.190 | 617,500 | -0.11(-1.33%) |
May 17, 2005 | 8.120 | 8.350 | 8.120 | 8.300 | 418,711 | +0.10(+1.22%) |
May 16, 2005 | 8.470 | 8.530 | 8.030 | 8.200 | 1,387,588 | -0.15(-1.80%) |
May 13, 2005 | 8.550 | 8.730 | 8.280 | 8.350 | 595,167 | -0.18(-2.11%) |
May 12, 2005 | 8.550 | 8.750 | 8.430 | 8.530 | 623,101 | +0.01(+0.12%) |
May 11, 2005 | 8.550 | 8.580 | 8.190 | 8.520 | 938,032 | -0.03(-0.35%) |
May 10, 2005 | 8.820 | 8.820 | 8.500 | 8.550 | 681,838 | -0.25(-2.84%) |
May 09, 2005 | 8.450 | 8.900 | 8.440 | 8.800 | 1,478,392 | +0.37(+4.39%) |
May 06, 2005 | 8.330 | 8.580 | 8.330 | 8.430 | 743,036 | +0.08(+0.96%) |
May 05, 2005 | 8.260 | 8.390 | 8.090 | 8.350 | 705,900 | +0.04(+0.48%) |
May 04, 2005 | 8.260 | 8.360 | 8.200 | 8.310 | 1,017,277 | -0.04(-0.48%) |
May 03, 2005 | 8.500 | 8.560 | 8.270 | 8.350 | 776,035 | -0.04(-0.48%) |
May 02, 2005 | 8.420 | 8.560 | 8.260 | 8.390 | 828,985 | -0.03(-0.36%) |
Apr 29, 2005 | 8.410 | 8.670 | 8.250 | 8.420 | 613,386 | -0.01(-0.12%) |
Apr 28, 2005 | 8.440 | 8.740 | 8.390 | 8.430 | 884,803 | -0.10(-1.17%) |
Apr 27, 2005 | 8.110 | 8.770 | 8.040 | 8.530 | 1,576,808 | +0.34(+4.15%) |
Apr 26, 2005 | 8.090 | 8.470 | 8.060 | 8.190 | 1,085,227 | -0.03(-0.36%) |
Apr 25, 2005 | 8.160 | 8.350 | 8.130 | 8.220 | 700,129 | +0.06(+0.74%) |
Apr 22, 2005 | 8.260 | 8.454 | 7.960 | 8.160 | 1,181,766 | -0.18(-2.16%) |
Apr 21, 2005 | 8.440 | 8.480 | 7.890 | 8.340 | 2,453,644 | -0.02(-0.24%) |
Apr 20, 2005 | 7.400 | 8.840 | 7.360 | 8.360 | 10,534,002 | +1.41(+20.29%) |
Apr 19, 2005 | 6.880 | 7.060 | 6.610 | 6.950 | 1,655,673 | +0.07(+1.02%) |
Apr 18, 2005 | 6.900 | 7.000 | 6.700 | 6.880 | 1,515,686 | +0.03(+0.44%) |
Apr 15, 2005 | 6.440 | 7.120 | 6.350 | 6.850 | 3,104,430 | +0.45(+7.03%) |
Apr 14, 2005 | 6.180 | 6.410 | 6.030 | 6.400 | 2,558,303 | +0.30(+4.92%) |
Apr 13, 2005 | 6.000 | 6.180 | 5.960 | 6.100 | 2,429,031 | +0.20(+3.39%) |
Apr 12, 2005 | 5.990 | 5.990 | 5.750 | 5.900 | 788,990 | -0.06(-1.01%) |
Apr 11, 2005 | 6.200 | 6.260 | 5.770 | 5.960 | 1,382,388 | -0.15(-2.45%) |
Apr 08, 2005 | 6.220 | 6.240 | 6.100 | 6.110 | 796,803 | -0.09(-1.45%) |
Apr 07, 2005 | 6.070 | 6.320 | 6.000 | 6.200 | 969,876 | +0.20(+3.33%) |
Apr 06, 2005 | 6.050 | 6.080 | 5.960 | 6.000 | 346,272 | -0.01(-0.17%) |
Apr 05, 2005 | 6.000 | 6.070 | 5.860 | 6.010 | 653,447 | -0.04(-0.66%) |
Apr 04, 2005 | 5.840 | 6.180 | 5.750 | 6.050 | 1,420,615 | +0.16(+2.72%) |
Apr 01, 2005 | 6.260 | 6.260 | 5.750 | 5.890 | 1,637,549 | -0.35(-5.61%) |
Mar 31, 2005 | 6.410 | 6.410 | 6.150 | 6.240 | 592,498 | -0.12(-1.89%) |
Mar 30, 2005 | 6.250 | 6.410 | 6.160 | 6.360 | 654,072 | +0.19(+3.08%) |
Mar 29, 2005 | 6.350 | 6.460 | 6.160 | 6.170 | 508,452 | -0.21(-3.29%) |
Mar 28, 2005 | 6.320 | 6.400 | 6.300 | 6.380 | 609,614 | +0.07(+1.11%) |
Mar 24, 2005 | 6.020 | 6.400 | 5.990 | 6.310 | 1,213,185 | +0.35(+5.87%) |
Mar 23, 2005 | 6.380 | 6.400 | 5.840 | 5.960 | 1,294,276 | -0.46(-7.17%) |
Mar 22, 2005 | 6.660 | 6.700 | 6.369 | 6.420 | 416,493 | -0.20(-3.02%) |
Mar 21, 2005 | 6.600 | 6.650 | 6.500 | 6.620 | 504,008 | +0.04(+0.61%) |
Mar 18, 2005 | 6.660 | 6.760 | 6.520 | 6.580 | 655,810 | -0.12(-1.79%) |
Mar 17, 2005 | 6.730 | 6.840 | 6.670 | 6.700 | 457,027 | +0.02(+0.30%) |
Mar 16, 2005 | 6.860 | 6.870 | 6.470 | 6.680 | 1,268,184 | -0.24(-3.47%) |
Mar 15, 2005 | 7.250 | 7.270 | 6.810 | 6.920 | 585,675 | -0.23(-3.22%) |
Mar 14, 2005 | 7.290 | 7.490 | 7.050 | 7.150 | 773,230 | -0.17(-2.32%) |
Mar 11, 2005 | 7.540 | 7.540 | 7.230 | 7.320 | 926,945 | -0.18(-2.40%) |
Mar 10, 2005 | 7.630 | 7.700 | 7.400 | 7.500 | 470,435 | -0.10(-1.32%) |
Mar 09, 2005 | 7.700 | 7.790 | 7.560 | 7.600 | 689,385 | -0.09(-1.17%) |
Mar 08, 2005 | 7.880 | 8.010 | 7.690 | 7.690 | 869,165 | -0.19(-2.41%) |
Mar 07, 2005 | 7.700 | 7.950 | 7.550 | 7.880 | 1,595,537 | +0.35(+4.65%) |
Mar 04, 2005 | 7.650 | 7.690 | 7.500 | 7.530 | 810,253 | -0.02(-0.26%) |
Mar 03, 2005 | 7.800 | 7.920 | 7.430 | 7.550 | 2,303,457 | +0.12(+1.62%) |
Mar 02, 2005 | 7.620 | 7.680 | 7.400 | 7.430 | 1,756,699 | +0.03(+0.41%) |
Mar 01, 2005 | 7.570 | 7.630 | 7.370 | 7.400 | 745,474 | -0.17(-2.25%) |
Feb 28, 2005 | 7.810 | 7.850 | 7.460 | 7.570 | 1,490,422 | -0.03(-0.39%) |
Feb 25, 2005 | 7.600 | 7.650 | 7.500 | 7.600 | 720,924 | +0.01(+0.13%) |
Feb 24, 2005 | 7.540 | 7.610 | 7.380 | 7.590 | 532,131 | +0.14(+1.88%) |
Feb 23, 2005 | 7.340 | 7.570 | 7.340 | 7.450 | 459,861 | +0.10(+1.36%) |
Feb 22, 2005 | 7.560 | 7.650 | 7.350 | 7.350 | 782,175 | -0.25(-3.29%) |
Feb 18, 2005 | 7.850 | 7.950 | 7.490 | 7.600 | 1,066,314 | -0.28(-3.55%) |
Feb 17, 2005 | 8.275 | 8.280 | 7.870 | 7.880 | 1,118,146 | -0.43(-5.17%) |
Feb 16, 2005 | 8.320 | 8.340 | 8.120 | 8.310 | 716,906 | +0.01(+0.12%) |
Feb 15, 2005 | 8.080 | 8.320 | 8.000 | 8.300 | 1,432,509 | +0.30(+3.75%) |
Feb 14, 2005 | 7.630 | 8.300 | 7.630 | 8.000 | 1,161,840 | +0.26(+3.36%) |
Feb 11, 2005 | 7.710 | 7.827 | 7.620 | 7.740 | 690,509 | +0.04(+0.52%) |
Feb 10, 2005 | 7.510 | 7.730 | 7.420 | 7.700 | 711,499 | +0.12(+1.58%) |
Feb 09, 2005 | 7.840 | 7.840 | 7.480 | 7.580 | 782,825 | -0.15(-1.94%) |
Feb 08, 2005 | 8.060 | 8.070 | 7.700 | 7.730 | 664,496 | -0.24(-3.01%) |
Feb 07, 2005 | 8.340 | 8.440 | 7.590 | 7.970 | 1,807,346 | -0.02(-0.25%) |
Feb 04, 2005 | 7.750 | 8.000 | 7.580 | 7.990 | 1,561,425 | +0.04(+0.50%) |
Feb 03, 2005 | 8.600 | 8.600 | 7.760 | 7.950 | 2,141,521 | -0.75(-8.62%) |
Feb 02, 2005 | 8.550 | 8.890 | 8.550 | 8.700 | 680,489 | +0.04(+0.46%) |
Feb 01, 2005 | 8.660 | 8.700 | 8.230 | 8.660 | 1,338,565 | +0.00(+0.00%) |
Jan 31, 2005 | 8.880 | 8.880 | 8.480 | 8.660 | 1,064,833 | -0.10(-1.14%) |
Jan 28, 2005 | 9.000 | 9.000 | 8.580 | 8.760 | 1,203,928 | -0.09(-1.02%) |
Jan 27, 2005 | 8.490 | 8.930 | 8.400 | 8.850 | 2,787,119 | +0.35(+4.12%) |
Jan 26, 2005 | 9.500 | 9.740 | 7.780 | 8.500 | 7,268,714 | -0.94(-9.96%) |
Jan 25, 2005 | 9.500 | 9.720 | 9.250 | 9.440 | 1,266,705 | -0.05(-0.53%) |
Jan 24, 2005 | 10.26 | 10.29 | 9.270 | 9.490 | 1,259,376 | -0.75(-7.32%) |
Jan 21, 2005 | 10.51 | 10.61 | 10.15 | 10.24 | 545,110 | -0.27(-2.57%) |
Jan 20, 2005 | 10.70 | 10.70 | 10.35 | 10.51 | 751,247 | -0.21(-1.96%) |
Jan 19, 2005 | 10.74 | 10.80 | 10.51 | 10.72 | 944,501 | +0.10(+0.94%) |
Jan 18, 2005 | 10.16 | 10.65 | 10.15 | 10.62 | 930,029 | +0.34(+3.31%) |
Jan 14, 2005 | 10.10 | 10.35 | 10.10 | 10.28 | 1,600,771 | +0.18(+1.78%) |
Jan 13, 2005 | 10.25 | 10.25 | 10.07 | 10.10 | 599,020 | -0.01(-0.10%) |
Jan 12, 2005 | 10.07 | 10.19 | 10.05 | 10.11 | 542,623 | +0.03(+0.30%) |
Jan 11, 2005 | 10.45 | 10.45 | 9.980 | 10.08 | 802,934 | -0.21(-2.04%) |
Jan 10, 2005 | 10.20 | 10.38 | 10.20 | 10.29 | 761,314 | +0.01(+0.10%) |
Jan 07, 2005 | 10.17 | 10.33 | 10.17 | 10.28 | 684,893 | +0.04(+0.39%) |
Jan 06, 2005 | 10.40 | 10.46 | 10.22 | 10.24 | 582,583 | -0.16(-1.54%) |
Jan 05, 2005 | 10.35 | 10.57 | 10.30 | 10.40 | 633,940 | -0.01(-0.10%) |
Jan 04, 2005 | 10.44 | 10.74 | 10.35 | 10.41 | 698,798 | -0.15(-1.42%) |