Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 9.328 | 9.368 | 9.293 | 9.351 | 804,415 | -0.11(-1.21%) |
Dec 29, 2005 | 9.454 | 9.505 | 9.442 | 9.465 | 633,374 | +0.02(+0.24%) |
Dec 28, 2005 | 9.523 | 9.528 | 9.420 | 9.442 | 341,383 | -0.01(-0.06%) |
Dec 27, 2005 | 9.500 | 9.534 | 9.414 | 9.448 | 589,392 | -0.01(-0.12%) |
Dec 23, 2005 | 9.465 | 9.488 | 9.431 | 9.460 | 566,354 | -0.03(-0.36%) |
Dec 22, 2005 | 9.511 | 9.523 | 9.465 | 9.494 | 797,433 | +0.02(+0.18%) |
Dec 21, 2005 | 9.465 | 9.500 | 9.425 | 9.477 | 1,545,998 | -0.01(-0.12%) |
Dec 20, 2005 | 9.511 | 9.523 | 9.437 | 9.488 | 823,439 | -0.13(-1.31%) |
Dec 19, 2005 | 9.660 | 9.695 | 9.614 | 9.614 | 986,974 | +0.07(+0.78%) |
Dec 16, 2005 | 9.528 | 9.597 | 9.523 | 9.540 | 708,946 | +0.13(+1.40%) |
Dec 15, 2005 | 9.402 | 9.431 | 9.334 | 9.408 | 525,863 | -0.10(-1.02%) |
Dec 14, 2005 | 9.505 | 9.540 | 9.477 | 9.505 | 453,257 | +0.06(+0.67%) |
Dec 13, 2005 | 9.397 | 9.477 | 9.345 | 9.442 | 563,561 | +0.02(+0.24%) |
Dec 12, 2005 | 9.397 | 9.454 | 9.391 | 9.420 | 493,225 | +0.08(+0.86%) |
Dec 09, 2005 | 9.230 | 9.368 | 9.219 | 9.339 | 951,719 | -0.07(-0.73%) |
Dec 08, 2005 | 9.408 | 9.505 | 9.351 | 9.408 | 970,219 | -0.07(-0.73%) |
Dec 07, 2005 | 9.546 | 9.568 | 9.437 | 9.477 | 728,144 | -0.10(-1.02%) |
Dec 06, 2005 | 9.586 | 9.654 | 9.534 | 9.574 | 1,048,060 | +0.05(+0.54%) |
Dec 05, 2005 | 9.523 | 9.563 | 9.465 | 9.523 | 1,217,705 | +0.17(+1.78%) |
Dec 02, 2005 | 9.334 | 9.374 | 9.299 | 9.356 | 1,121,713 | +0.09(+0.99%) |
Dec 01, 2005 | 9.185 | 9.282 | 9.156 | 9.265 | 953,988 | +0.22(+2.47%) |
Nov 30, 2005 | 9.076 | 9.110 | 9.036 | 9.041 | 1,114,033 | +0.05(+0.57%) |
Nov 29, 2005 | 8.996 | 9.064 | 8.955 | 8.990 | 938,455 | -0.01(-0.06%) |
Nov 28, 2005 | 9.018 | 9.018 | 8.932 | 8.996 | 1,149,638 | +0.12(+1.36%) |
Nov 25, 2005 | 8.955 | 8.955 | 8.852 | 8.875 | 435,804 | -0.14(-1.53%) |
Nov 23, 2005 | 8.932 | 9.041 | 8.921 | 9.013 | 649,954 | +0.03(+0.32%) |
Nov 22, 2005 | 8.852 | 9.024 | 8.824 | 8.984 | 745,423 | +0.06(+0.64%) |
Nov 21, 2005 | 8.910 | 8.938 | 8.858 | 8.927 | 701,616 | +0.00(+0.00%) |
Nov 18, 2005 | 8.904 | 8.938 | 8.835 | 8.927 | 694,809 | +0.04(+0.45%) |
Nov 17, 2005 | 8.784 | 8.892 | 8.766 | 8.887 | 898,138 | +0.09(+0.98%) |
Nov 16, 2005 | 8.824 | 8.829 | 8.772 | 8.801 | 757,466 | -0.07(-0.78%) |
Nov 15, 2005 | 8.887 | 8.932 | 8.841 | 8.869 | 1,631,344 | -0.14(-1.53%) |
Nov 14, 2005 | 9.024 | 9.041 | 8.967 | 9.007 | 903,199 | -0.05(-0.51%) |
Nov 11, 2005 | 9.030 | 9.070 | 9.013 | 9.053 | 652,747 | +0.07(+0.83%) |
Nov 10, 2005 | 8.950 | 9.013 | 8.869 | 8.978 | 800,400 | +0.18(+2.08%) |
Nov 09, 2005 | 8.778 | 8.841 | 8.738 | 8.795 | 693,238 | -0.05(-0.58%) |
Nov 08, 2005 | 8.852 | 8.881 | 8.818 | 8.847 | 465,998 | -0.05(-0.52%) |
Nov 07, 2005 | 8.812 | 8.910 | 8.829 | 8.892 | 621,331 | +0.09(+0.98%) |
Nov 04, 2005 | 8.881 | 8.904 | 8.738 | 8.806 | 861,661 | -0.05(-0.58%) |
Nov 03, 2005 | 8.927 | 8.950 | 8.852 | 8.858 | 1,046,839 | -0.02(-0.19%) |
Nov 02, 2005 | 8.709 | 8.910 | 8.709 | 8.875 | 1,078,603 | +0.16(+1.84%) |
Nov 01, 2005 | 8.720 | 8.732 | 8.663 | 8.715 | 701,790 | +0.04(+0.46%) |
Oct 31, 2005 | 8.657 | 8.680 | 8.623 | 8.675 | 963,238 | +0.05(+0.60%) |
Oct 28, 2005 | 8.594 | 8.629 | 8.537 | 8.623 | 1,039,857 | +0.07(+0.80%) |
Oct 27, 2005 | 8.606 | 8.629 | 8.537 | 8.554 | 1,344,066 | -0.03(-0.33%) |
Oct 26, 2005 | 8.640 | 8.680 | 8.572 | 8.583 | 1,626,807 | -0.06(-0.73%) |
Oct 25, 2005 | 8.663 | 8.703 | 8.606 | 8.646 | 692,715 | -0.03(-0.40%) |
Oct 24, 2005 | 8.583 | 8.680 | 8.572 | 8.680 | 685,384 | +0.14(+1.61%) |
Oct 21, 2005 | 8.594 | 8.612 | 8.486 | 8.543 | 1,014,201 | +0.03(+0.40%) |
Oct 20, 2005 | 8.600 | 8.612 | 8.486 | 8.508 | 1,396,600 | -0.23(-2.62%) |
Oct 19, 2005 | 8.549 | 8.738 | 8.531 | 8.738 | 903,723 | +0.14(+1.60%) |
Oct 18, 2005 | 8.594 | 8.657 | 8.577 | 8.600 | 927,285 | +0.01(+0.07%) |
Oct 17, 2005 | 8.468 | 8.652 | 8.445 | 8.594 | 860,788 | +0.02(+0.20%) |
Oct 14, 2005 | 8.520 | 8.617 | 8.463 | 8.577 | 899,360 | +0.18(+2.11%) |
Oct 13, 2005 | 8.296 | 8.411 | 8.285 | 8.400 | 578,222 | +0.05(+0.55%) |
Oct 12, 2005 | 8.405 | 8.440 | 8.296 | 8.354 | 661,299 | -0.03(-0.41%) |
Oct 11, 2005 | 8.486 | 8.497 | 8.382 | 8.388 | 721,163 | -0.10(-1.15%) |
Oct 10, 2005 | 8.549 | 8.554 | 8.468 | 8.486 | 653,445 | -0.07(-0.87%) |
Oct 07, 2005 | 8.617 | 8.617 | 8.526 | 8.560 | 585,552 | +0.02(+0.27%) |
Oct 06, 2005 | 8.537 | 8.606 | 8.497 | 8.537 | 1,103,038 | +0.07(+0.88%) |
Oct 05, 2005 | 8.594 | 8.600 | 8.457 | 8.463 | 627,789 | -0.06(-0.74%) |
Oct 04, 2005 | 8.537 | 8.635 | 8.520 | 8.526 | 628,487 | -0.01(-0.07%) |
Oct 03, 2005 | 8.491 | 8.543 | 8.474 | 8.531 | 631,454 | -0.01(-0.07%) |
Sep 30, 2005 | 8.508 | 8.577 | 8.491 | 8.537 | 698,998 | +0.01(+0.07%) |
Sep 29, 2005 | 8.405 | 8.531 | 8.371 | 8.531 | 827,278 | +0.14(+1.64%) |
Sep 28, 2005 | 8.377 | 8.411 | 8.360 | 8.394 | 966,380 | +0.11(+1.31%) |
Sep 27, 2005 | 8.274 | 8.319 | 8.245 | 8.285 | 1,155,921 | +0.20(+2.48%) |
Sep 26, 2005 | 8.067 | 8.159 | 8.044 | 8.085 | 923,445 | +0.13(+1.66%) |
Sep 23, 2005 | 7.953 | 7.987 | 7.907 | 7.953 | 828,849 | -0.07(-0.86%) |
Sep 22, 2005 | 7.976 | 8.027 | 7.936 | 8.021 | 1,048,933 | -0.06(-0.78%) |
Sep 21, 2005 | 8.136 | 8.165 | 8.056 | 8.085 | 579,793 | -0.05(-0.63%) |
Sep 20, 2005 | 8.239 | 8.274 | 8.136 | 8.136 | 582,760 | -0.06(-0.77%) |
Sep 19, 2005 | 8.228 | 8.228 | 8.170 | 8.199 | 673,516 | -0.10(-1.17%) |
Sep 16, 2005 | 8.228 | 8.302 | 8.211 | 8.296 | 927,110 | +0.18(+2.19%) |
Sep 15, 2005 | 8.102 | 8.165 | 8.102 | 8.119 | 1,191,176 | -0.02(-0.28%) |
Sep 14, 2005 | 8.153 | 8.205 | 8.130 | 8.142 | 1,932,760 | -0.02(-0.28%) |
Sep 13, 2005 | 8.205 | 8.205 | 8.142 | 8.165 | 749,961 | -0.09(-1.04%) |
Sep 12, 2005 | 8.279 | 8.302 | 8.233 | 8.251 | 719,243 | -0.15(-1.84%) |
Sep 09, 2005 | 8.360 | 8.423 | 8.360 | 8.405 | 461,984 | +0.07(+0.89%) |
Sep 08, 2005 | 8.325 | 8.360 | 8.314 | 8.331 | 638,610 | -0.07(-0.82%) |
Sep 07, 2005 | 8.354 | 8.423 | 8.337 | 8.400 | 831,292 | +0.08(+0.96%) |
Sep 06, 2005 | 8.268 | 8.354 | 8.256 | 8.319 | 1,097,802 | +0.22(+2.69%) |
Sep 02, 2005 | 8.085 | 8.142 | 8.079 | 8.102 | 544,363 | -0.04(-0.49%) |
Sep 01, 2005 | 8.130 | 8.199 | 8.107 | 8.142 | 821,519 | +0.05(+0.57%) |
Aug 31, 2005 | 7.970 | 8.107 | 7.970 | 8.096 | 977,724 | +0.14(+1.80%) |
Aug 30, 2005 | 7.976 | 7.981 | 7.907 | 7.953 | 715,578 | -0.05(-0.57%) |
Aug 29, 2005 | 7.936 | 8.010 | 7.918 | 7.999 | 583,109 | +0.00(+0.00%) |
Aug 26, 2005 | 8.039 | 8.021 | 7.970 | 7.999 | 783,122 | -0.03(-0.43%) |
Aug 25, 2005 | 8.039 | 8.050 | 8.004 | 8.033 | 754,848 | -0.05(-0.57%) |
Aug 24, 2005 | 8.107 | 8.165 | 8.062 | 8.079 | 1,042,999 | -0.03(-0.35%) |
Aug 23, 2005 | 8.125 | 8.136 | 8.085 | 8.107 | 729,192 | -0.05(-0.63%) |
Aug 22, 2005 | 8.199 | 8.228 | 8.119 | 8.159 | 724,479 | +0.01(+0.07%) |
Aug 19, 2005 | 8.148 | 8.182 | 8.113 | 8.153 | 577,349 | +0.02(+0.21%) |
Aug 18, 2005 | 8.096 | 8.148 | 8.062 | 8.136 | 1,040,730 | -0.09(-1.11%) |
Aug 17, 2005 | 8.165 | 8.251 | 8.148 | 8.228 | 1,085,934 | -0.02(-0.21%) |
Aug 16, 2005 | 8.331 | 8.342 | 8.239 | 8.245 | 940,200 | -0.17(-1.98%) |
Aug 15, 2005 | 8.382 | 8.445 | 8.348 | 8.411 | 650,303 | -0.09(-1.01%) |
Aug 12, 2005 | 8.526 | 8.554 | 8.474 | 8.497 | 719,243 | -0.10(-1.13%) |
Aug 11, 2005 | 8.474 | 8.594 | 8.474 | 8.594 | 1,058,532 | +0.22(+2.67%) |
Aug 10, 2005 | 8.400 | 8.497 | 8.365 | 8.371 | 801,448 | +0.08(+0.97%) |
Aug 09, 2005 | 8.182 | 8.331 | 8.182 | 8.291 | 533,018 | +0.15(+1.90%) |
Aug 08, 2005 | 8.233 | 8.245 | 8.119 | 8.136 | 427,950 | -0.04(-0.49%) |
Aug 05, 2005 | 8.222 | 8.245 | 8.142 | 8.176 | 481,532 | -0.11(-1.38%) |
Aug 04, 2005 | 8.325 | 8.382 | 8.279 | 8.291 | 589,567 | -0.09(-1.09%) |
Aug 03, 2005 | 8.337 | 8.417 | 8.337 | 8.382 | 582,760 | +0.06(+0.76%) |
Aug 02, 2005 | 8.302 | 8.354 | 8.296 | 8.319 | 514,343 | +0.10(+1.26%) |
Aug 01, 2005 | 8.222 | 8.268 | 8.199 | 8.216 | 482,579 | +0.02(+0.21%) |
Jul 29, 2005 | 8.233 | 8.245 | 8.170 | 8.199 | 378,034 | -0.06(-0.69%) |
Jul 28, 2005 | 8.211 | 8.262 | 8.153 | 8.256 | 801,273 | +0.13(+1.62%) |
Jul 27, 2005 | 8.079 | 8.142 | 8.050 | 8.125 | 615,572 | +0.07(+0.85%) |
Jul 26, 2005 | 8.044 | 8.079 | 8.013 | 8.056 | 633,199 | +0.05(+0.57%) |
Jul 25, 2005 | 8.085 | 8.090 | 8.010 | 8.010 | 597,769 | -0.03(-0.36%) |
Jul 22, 2005 | 8.056 | 8.090 | 7.993 | 8.039 | 357,963 | -0.02(-0.21%) |
Jul 21, 2005 | 8.153 | 8.165 | 8.039 | 8.056 | 683,813 | -0.11(-1.33%) |
Jul 20, 2005 | 8.044 | 8.188 | 7.987 | 8.165 | 659,903 | +0.10(+1.21%) |
Jul 19, 2005 | 7.936 | 8.090 | 7.936 | 8.067 | 676,134 | +0.14(+1.81%) |
Jul 18, 2005 | 7.918 | 7.964 | 7.913 | 7.924 | 530,051 | +0.03(+0.36%) |
Jul 15, 2005 | 7.873 | 7.918 | 7.850 | 7.895 | 617,142 | -0.01(-0.07%) |
Jul 14, 2005 | 7.907 | 7.936 | 7.855 | 7.901 | 718,022 | +0.10(+1.32%) |
Jul 13, 2005 | 7.804 | 7.861 | 7.758 | 7.798 | 785,391 | +0.03(+0.37%) |
Jul 12, 2005 | 7.746 | 7.792 | 7.724 | 7.769 | 721,512 | +0.07(+0.97%) |
Jul 11, 2005 | 7.626 | 7.729 | 7.626 | 7.695 | 731,111 | +0.17(+2.28%) |
Jul 08, 2005 | 7.437 | 7.557 | 7.426 | 7.523 | 543,316 | +0.09(+1.16%) |
Jul 07, 2005 | 7.311 | 7.454 | 7.300 | 7.437 | 646,987 | -0.02(-0.31%) |
Jul 06, 2005 | 7.466 | 7.546 | 7.454 | 7.460 | 671,771 | +0.01(+0.15%) |
Jul 05, 2005 | 7.345 | 7.460 | 7.334 | 7.449 | 453,956 | +0.06(+0.78%) |
Jul 01, 2005 | 7.397 | 7.431 | 7.351 | 7.391 | 465,998 | +0.02(+0.23%) |
Jun 30, 2005 | 7.437 | 7.460 | 7.374 | 7.374 | 435,804 | +0.01(+0.08%) |
Jun 29, 2005 | 7.403 | 7.420 | 7.340 | 7.368 | 488,338 | +0.00(+0.00%) |
Jun 28, 2005 | 7.328 | 7.380 | 7.311 | 7.368 | 619,237 | +0.08(+1.10%) |
Jun 27, 2005 | 7.311 | 7.340 | 7.277 | 7.288 | 603,005 | -0.06(-0.86%) |
Jun 24, 2005 | 7.408 | 7.494 | 7.345 | 7.351 | 430,568 | -0.06(-0.77%) |
Jun 23, 2005 | 7.471 | 7.517 | 7.391 | 7.408 | 759,560 | -0.13(-1.67%) |
Jun 22, 2005 | 7.557 | 7.580 | 7.506 | 7.534 | 1,426,270 | -0.02(-0.30%) |
Jun 21, 2005 | 7.534 | 7.580 | 7.500 | 7.557 | 898,313 | +0.07(+0.92%) |
Jun 20, 2005 | 7.414 | 7.500 | 7.397 | 7.489 | 762,178 | -0.10(-1.28%) |
Jun 17, 2005 | 7.546 | 7.597 | 7.517 | 7.586 | 727,795 | +0.15(+2.00%) |
Jun 16, 2005 | 7.460 | 7.471 | 7.414 | 7.437 | 344,001 | +0.02(+0.31%) |
Jun 15, 2005 | 7.403 | 7.431 | 7.363 | 7.414 | 725,876 | +0.02(+0.23%) |
Jun 14, 2005 | 7.328 | 7.426 | 7.328 | 7.397 | 527,084 | +0.05(+0.70%) |
Jun 13, 2005 | 7.328 | 7.403 | 7.288 | 7.345 | 547,330 | -0.07(-0.93%) |
Jun 10, 2005 | 7.483 | 7.494 | 7.391 | 7.414 | 500,206 | -0.05(-0.61%) |
Jun 09, 2005 | 7.460 | 7.494 | 7.405 | 7.460 | 564,259 | +0.07(+0.93%) |
Jun 08, 2005 | 7.437 | 7.489 | 7.363 | 7.391 | 764,272 | -0.03(-0.46%) |
Jun 07, 2005 | 7.443 | 7.494 | 7.408 | 7.426 | 615,223 | +0.01(+0.08%) |
Jun 06, 2005 | 7.397 | 7.431 | 7.374 | 7.420 | 672,120 | +0.02(+0.31%) |
Jun 03, 2005 | 7.466 | 7.483 | 7.368 | 7.397 | 635,468 | -0.16(-2.12%) |
Jun 02, 2005 | 7.517 | 7.575 | 7.506 | 7.557 | 545,934 | +0.13(+1.77%) |
Jun 01, 2005 | 7.385 | 7.477 | 7.380 | 7.426 | 812,094 | +0.06(+0.86%) |
May 31, 2005 | 7.454 | 7.454 | 7.345 | 7.363 | 1,229,573 | -0.25(-3.24%) |
May 27, 2005 | 7.603 | 7.620 | 7.563 | 7.609 | 708,422 | +0.11(+1.45%) |
May 26, 2005 | 7.489 | 7.523 | 7.466 | 7.500 | 560,245 | +0.01(+0.15%) |
May 25, 2005 | 7.517 | 7.540 | 7.460 | 7.489 | 775,617 | +0.06(+0.77%) |
May 24, 2005 | 7.385 | 7.443 | 7.363 | 7.431 | 635,294 | +0.06(+0.78%) |
May 23, 2005 | 7.374 | 7.408 | 7.334 | 7.374 | 625,869 | +0.02(+0.31%) |
May 20, 2005 | 7.311 | 7.351 | 7.282 | 7.351 | 1,007,918 | -0.02(-0.23%) |
May 19, 2005 | 7.357 | 7.385 | 7.322 | 7.368 | 1,003,555 | +0.15(+2.06%) |
May 18, 2005 | 7.156 | 7.259 | 7.133 | 7.219 | 1,001,461 | +0.11(+1.53%) |
May 17, 2005 | 7.036 | 7.116 | 7.019 | 7.110 | 824,137 | +0.02(+0.32%) |
May 16, 2005 | 7.036 | 7.099 | 7.019 | 7.088 | 1,138,293 | +0.10(+1.48%) |
May 13, 2005 | 7.059 | 7.070 | 6.956 | 6.984 | 1,037,414 | -0.13(-1.85%) |
May 12, 2005 | 7.202 | 7.225 | 7.116 | 7.116 | 744,899 | -0.09(-1.19%) |
May 11, 2005 | 7.202 | 7.231 | 7.116 | 7.202 | 878,241 | +0.02(+0.32%) |
May 10, 2005 | 7.202 | 7.231 | 7.173 | 7.179 | 730,064 | -0.21(-2.79%) |
May 09, 2005 | 7.374 | 7.385 | 7.311 | 7.385 | 704,408 | +0.05(+0.70%) |
May 06, 2005 | 7.363 | 7.449 | 7.305 | 7.334 | 732,333 | -0.06(-0.85%) |
May 05, 2005 | 7.466 | 7.489 | 7.351 | 7.397 | 642,624 | +0.09(+1.18%) |
May 04, 2005 | 7.156 | 7.317 | 7.156 | 7.311 | 691,842 | +0.17(+2.41%) |
May 03, 2005 | 7.110 | 7.179 | 7.105 | 7.139 | 633,897 | -0.02(-0.24%) |
May 02, 2005 | 7.145 | 7.185 | 7.116 | 7.156 | 866,373 | -0.04(-0.56%) |
Apr 29, 2005 | 7.214 | 7.219 | 7.099 | 7.196 | 750,484 | +0.09(+1.29%) |
Apr 28, 2005 | 7.151 | 7.196 | 7.082 | 7.105 | 627,789 | -0.12(-1.67%) |
Apr 27, 2005 | 7.179 | 7.248 | 7.139 | 7.225 | 617,666 | +0.05(+0.64%) |
Apr 26, 2005 | 7.225 | 7.242 | 7.179 | 7.179 | 703,710 | -0.07(-1.03%) |
Apr 25, 2005 | 7.231 | 7.254 | 7.179 | 7.254 | 657,110 | -0.16(-2.16%) |
Apr 22, 2005 | 7.391 | 7.471 | 7.374 | 7.414 | 644,544 | -0.03(-0.46%) |
Apr 21, 2005 | 7.414 | 7.460 | 7.351 | 7.449 | 471,758 | +0.10(+1.33%) |
Apr 20, 2005 | 7.391 | 7.449 | 7.334 | 7.351 | 873,704 | -0.18(-2.36%) |
Apr 19, 2005 | 7.506 | 7.546 | 7.471 | 7.529 | 968,474 | +0.05(+0.61%) |
Apr 18, 2005 | 7.454 | 7.506 | 7.414 | 7.483 | 835,656 | +0.03(+0.38%) |
Apr 15, 2005 | 7.512 | 7.563 | 7.449 | 7.454 | 1,317,362 | -0.09(-1.21%) |
Apr 14, 2005 | 7.592 | 7.649 | 7.523 | 7.546 | 505,268 | -0.01(-0.15%) |
Apr 13, 2005 | 7.626 | 7.683 | 7.546 | 7.557 | 421,144 | -0.13(-1.64%) |
Apr 12, 2005 | 7.620 | 7.701 | 7.540 | 7.683 | 793,245 | -0.01(-0.15%) |
Apr 11, 2005 | 7.672 | 7.729 | 7.620 | 7.695 | 430,045 | +0.09(+1.21%) |
Apr 08, 2005 | 7.575 | 7.643 | 7.557 | 7.603 | 342,256 | -0.05(-0.67%) |
Apr 07, 2005 | 7.620 | 7.672 | 7.597 | 7.655 | 576,477 | +0.03(+0.45%) |
Apr 06, 2005 | 7.546 | 7.661 | 7.540 | 7.620 | 604,751 | +0.01(+0.15%) |
Apr 05, 2005 | 7.592 | 7.649 | 7.557 | 7.609 | 1,041,603 | +0.00(+0.00%) |
Apr 04, 2005 | 7.546 | 7.643 | 7.471 | 7.609 | 1,049,108 | +0.03(+0.45%) |
Apr 01, 2005 | 7.718 | 7.746 | 7.563 | 7.575 | 971,092 | -0.14(-1.78%) |
Mar 31, 2005 | 7.741 | 7.764 | 7.695 | 7.712 | 845,255 | -0.05(-0.59%) |
Mar 30, 2005 | 7.701 | 7.827 | 7.695 | 7.758 | 542,618 | +0.07(+0.89%) |
Mar 29, 2005 | 7.701 | 7.815 | 7.672 | 7.689 | 539,476 | -0.06(-0.74%) |
Mar 28, 2005 | 7.689 | 7.798 | 7.689 | 7.746 | 496,541 | +0.01(+0.15%) |
Mar 24, 2005 | 7.735 | 7.850 | 7.735 | 7.735 | 479,961 | -0.06(-0.74%) |
Mar 23, 2005 | 7.724 | 7.827 | 7.706 | 7.792 | 512,249 | +0.04(+0.52%) |
Mar 22, 2005 | 7.787 | 7.918 | 7.683 | 7.752 | 736,871 | -0.10(-1.31%) |
Mar 21, 2005 | 7.890 | 7.936 | 7.798 | 7.855 | 666,360 | -0.14(-1.72%) |
Mar 18, 2005 | 7.981 | 7.999 | 7.861 | 7.993 | 919,780 | -0.06(-0.71%) |
Mar 17, 2005 | 7.964 | 8.085 | 7.958 | 8.050 | 839,845 | -0.09(-1.13%) |
Mar 16, 2005 | 8.176 | 8.193 | 8.119 | 8.142 | 667,058 | -0.14(-1.73%) |
Mar 15, 2005 | 8.365 | 8.365 | 8.262 | 8.285 | 546,806 | -0.01(-0.14%) |
Mar 14, 2005 | 8.279 | 8.308 | 8.228 | 8.296 | 484,499 | +0.02(+0.21%) |
Mar 11, 2005 | 8.325 | 8.348 | 8.262 | 8.279 | 521,499 | -0.07(-0.82%) |
Mar 10, 2005 | 8.371 | 8.388 | 8.285 | 8.348 | 629,534 | +0.05(+0.62%) |
Mar 09, 2005 | 8.228 | 8.360 | 8.228 | 8.296 | 568,797 | +0.03(+0.42%) |
Mar 08, 2005 | 8.268 | 8.291 | 8.233 | 8.262 | 493,749 | +0.06(+0.77%) |
Mar 07, 2005 | 8.222 | 8.268 | 8.193 | 8.199 | 469,140 | -0.02(-0.21%) |
Mar 04, 2005 | 8.165 | 8.279 | 8.148 | 8.216 | 578,397 | +0.13(+1.63%) |
Mar 03, 2005 | 8.102 | 8.125 | 8.032 | 8.085 | 817,330 | -0.13(-1.60%) |
Mar 02, 2005 | 8.148 | 8.308 | 8.125 | 8.216 | 800,051 | -0.04(-0.49%) |
Mar 01, 2005 | 8.193 | 8.314 | 8.193 | 8.256 | 606,322 | +0.02(+0.21%) |
Feb 28, 2005 | 8.337 | 8.361 | 8.211 | 8.239 | 830,769 | -0.09(-1.03%) |
Feb 25, 2005 | 8.245 | 8.337 | 8.216 | 8.325 | 759,735 | +0.13(+1.54%) |
Feb 24, 2005 | 8.102 | 8.211 | 8.096 | 8.199 | 1,089,075 | +0.21(+2.58%) |
Feb 23, 2005 | 7.958 | 8.033 | 7.936 | 7.993 | 801,797 | +0.10(+1.23%) |
Feb 22, 2005 | 7.884 | 7.993 | 7.867 | 7.895 | 1,188,035 | +0.22(+2.91%) |
Feb 18, 2005 | 7.689 | 7.735 | 7.643 | 7.672 | 547,330 | -0.05(-0.67%) |
Feb 17, 2005 | 7.724 | 7.752 | 7.683 | 7.724 | 604,751 | +0.05(+0.67%) |
Feb 16, 2005 | 7.695 | 7.724 | 7.638 | 7.672 | 606,845 | -0.09(-1.11%) |
Feb 15, 2005 | 7.724 | 7.787 | 7.712 | 7.758 | 642,275 | +0.04(+0.52%) |
Feb 14, 2005 | 7.689 | 7.735 | 7.672 | 7.718 | 458,144 | +0.09(+1.13%) |
Feb 11, 2005 | 7.563 | 7.643 | 7.546 | 7.632 | 549,424 | +0.06(+0.76%) |
Feb 10, 2005 | 7.586 | 7.597 | 7.529 | 7.575 | 711,215 | -0.04(-0.53%) |
Feb 09, 2005 | 7.666 | 7.672 | 7.603 | 7.615 | 1,047,711 | -0.17(-2.21%) |
Feb 08, 2005 | 7.701 | 7.798 | 7.666 | 7.787 | 803,542 | +0.02(+0.22%) |
Feb 07, 2005 | 7.838 | 7.850 | 7.735 | 7.769 | 594,279 | -0.08(-1.02%) |
Feb 04, 2005 | 7.746 | 7.861 | 7.735 | 7.850 | 460,588 | +0.00(+0.00%) |
Feb 03, 2005 | 7.769 | 7.850 | 7.735 | 7.850 | 601,784 | -0.06(-0.72%) |
Feb 02, 2005 | 7.895 | 7.924 | 7.867 | 7.907 | 463,031 | +0.05(+0.58%) |
Feb 01, 2005 | 7.792 | 7.895 | 7.752 | 7.861 | 580,840 | +0.09(+1.11%) |
Jan 31, 2005 | 7.746 | 7.787 | 7.712 | 7.775 | 642,100 | +0.16(+2.11%) |
Jan 28, 2005 | 7.643 | 7.643 | 7.563 | 7.615 | 598,642 | -0.01(-0.08%) |
Jan 27, 2005 | 7.632 | 7.672 | 7.586 | 7.620 | 647,162 | -0.07(-0.89%) |
Jan 26, 2005 | 7.718 | 7.741 | 7.638 | 7.689 | 512,075 | +0.02(+0.22%) |
Jan 25, 2005 | 7.678 | 7.724 | 7.638 | 7.672 | 537,905 | +0.11(+1.52%) |
Jan 24, 2005 | 7.632 | 7.649 | 7.557 | 7.557 | 535,811 | -0.02(-0.30%) |
Jan 21, 2005 | 7.603 | 7.638 | 7.557 | 7.580 | 720,465 | +0.01(+0.08%) |
Jan 20, 2005 | 7.609 | 7.643 | 7.523 | 7.575 | 727,970 | -0.02(-0.30%) |
Jan 19, 2005 | 7.706 | 7.718 | 7.597 | 7.597 | 484,673 | -0.13(-1.63%) |
Jan 18, 2005 | 7.632 | 7.735 | 7.569 | 7.724 | 831,816 | +0.02(+0.30%) |
Jan 14, 2005 | 7.689 | 7.706 | 7.626 | 7.701 | 617,142 | -0.04(-0.52%) |
Jan 13, 2005 | 7.758 | 7.798 | 7.712 | 7.741 | 696,205 | -0.19(-2.38%) |
Jan 12, 2005 | 7.832 | 7.953 | 7.804 | 7.930 | 724,479 | +0.10(+1.24%) |
Jan 11, 2005 | 7.895 | 7.907 | 7.815 | 7.832 | 650,827 | -0.10(-1.23%) |
Jan 10, 2005 | 7.924 | 8.021 | 7.907 | 7.930 | 686,780 | +0.03(+0.44%) |
Jan 07, 2005 | 8.067 | 8.079 | 7.884 | 7.895 | 899,709 | -0.10(-1.22%) |
Jan 06, 2005 | 8.010 | 8.044 | 7.936 | 7.993 | 827,104 | +0.14(+1.82%) |
Jan 05, 2005 | 7.907 | 7.976 | 7.850 | 7.850 | 854,331 | +0.08(+1.03%) |
Jan 04, 2005 | 7.918 | 7.958 | 7.752 | 7.769 | 778,235 | -0.06(-0.73%) |