Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 7.682 | 7.685 | 7.597 | 7.626 | 106,976 | -0.04(-0.58%) |
Jan 30, 2006 | 7.626 | 7.685 | 7.597 | 7.671 | 155,200 | +0.06(+0.77%) |
Jan 27, 2006 | 7.565 | 7.650 | 7.556 | 7.612 | 162,332 | +0.06(+0.74%) |
Jan 26, 2006 | 7.550 | 7.562 | 7.465 | 7.556 | 169,124 | +0.02(+0.27%) |
Jan 25, 2006 | 7.529 | 7.550 | 7.488 | 7.535 | 173,539 | +0.04(+0.47%) |
Jan 24, 2006 | 7.479 | 7.565 | 7.470 | 7.500 | 151,465 | +0.01(+0.20%) |
Jan 23, 2006 | 7.459 | 7.488 | 7.426 | 7.485 | 112,749 | +0.01(+0.08%) |
Jan 20, 2006 | 7.553 | 7.585 | 7.479 | 7.479 | 99,505 | -0.03(-0.39%) |
Jan 19, 2006 | 7.456 | 7.582 | 7.421 | 7.509 | 116,825 | +0.09(+1.19%) |
Jan 18, 2006 | 7.370 | 7.435 | 7.332 | 7.420 | 184,406 | -0.02(-0.24%) |
Jan 17, 2006 | 7.323 | 7.476 | 7.320 | 7.438 | 134,484 | +0.14(+1.90%) |
Jan 13, 2006 | 7.406 | 7.447 | 7.294 | 7.300 | 120,900 | -0.09(-1.20%) |
Jan 12, 2006 | 7.400 | 7.400 | 7.361 | 7.388 | 116,145 | +0.00(+0.00%) |
Jan 11, 2006 | 7.347 | 7.400 | 7.347 | 7.388 | 94,410 | +0.04(+0.48%) |
Jan 10, 2006 | 7.385 | 7.414 | 7.332 | 7.353 | 105,278 | -0.05(-0.72%) |
Jan 09, 2006 | 7.473 | 7.473 | 7.361 | 7.406 | 209,198 | -0.04(-0.55%) |
Jan 06, 2006 | 7.465 | 7.509 | 7.382 | 7.447 | 167,766 | +0.01(+0.16%) |
Jan 05, 2006 | 7.361 | 7.476 | 7.361 | 7.435 | 158,596 | +0.09(+1.20%) |
Jan 04, 2006 | 7.391 | 7.409 | 7.305 | 7.347 | 80,826 | -0.03(-0.40%) |
Jan 03, 2006 | 7.358 | 7.376 | 7.305 | 7.376 | 160,294 | +0.01(+0.08%) |
Dec 30, 2005 | 7.350 | 7.376 | 7.303 | 7.370 | 83,543 | +0.00(+0.04%) |
Dec 29, 2005 | 7.300 | 7.391 | 7.297 | 7.367 | 156,559 | +0.06(+0.81%) |
Dec 28, 2005 | 7.347 | 7.347 | 7.273 | 7.308 | 143,993 | -0.01(-0.20%) |
Dec 27, 2005 | 7.291 | 7.370 | 7.291 | 7.323 | 129,390 | +0.04(+0.57%) |
Dec 23, 2005 | 7.288 | 7.335 | 7.223 | 7.282 | 159,955 | +0.01(+0.12%) |
Dec 22, 2005 | 7.385 | 7.403 | 7.223 | 7.273 | 205,462 | -0.05(-0.72%) |
Dec 21, 2005 | 7.308 | 7.332 | 7.214 | 7.326 | 250,630 | +0.03(+0.36%) |
Dec 20, 2005 | 7.270 | 7.305 | 7.170 | 7.300 | 169,124 | -0.00(-0.04%) |
Dec 19, 2005 | 7.102 | 7.303 | 7.102 | 7.303 | 147,389 | +0.06(+0.81%) |
Dec 16, 2005 | 7.179 | 7.270 | 7.170 | 7.244 | 179,992 | +0.09(+1.23%) |
Dec 15, 2005 | 7.114 | 7.185 | 7.114 | 7.155 | 164,370 | +0.05(+0.70%) |
Dec 14, 2005 | 7.093 | 7.141 | 7.076 | 7.105 | 203,425 | +0.02(+0.33%) |
Dec 13, 2005 | 7.067 | 7.099 | 7.040 | 7.082 | 121,239 | +0.03(+0.46%) |
Dec 12, 2005 | 7.105 | 7.126 | 6.990 | 7.049 | 198,330 | -0.04(-0.54%) |
Dec 09, 2005 | 7.073 | 7.138 | 7.073 | 7.088 | 103,919 | +0.01(+0.21%) |
Dec 08, 2005 | 7.132 | 7.199 | 7.073 | 7.073 | 110,032 | -0.07(-0.99%) |
Dec 07, 2005 | 7.135 | 7.170 | 7.111 | 7.144 | 68,940 | +0.01(+0.12%) |
Dec 06, 2005 | 7.070 | 7.141 | 7.070 | 7.135 | 102,561 | +0.05(+0.75%) |
Dec 05, 2005 | 7.096 | 7.141 | 7.076 | 7.082 | 41,092 | +0.01(+0.12%) |
Dec 02, 2005 | 7.029 | 7.141 | 7.029 | 7.073 | 84,222 | +0.04(+0.50%) |
Dec 01, 2005 | 6.990 | 7.038 | 6.967 | 7.038 | 100,523 | +0.06(+0.84%) |
Nov 30, 2005 | 6.955 | 6.979 | 6.940 | 6.979 | 114,787 | +0.04(+0.64%) |
Nov 29, 2005 | 6.979 | 6.990 | 6.920 | 6.934 | 120,221 | -0.04(-0.55%) |
Nov 28, 2005 | 7.020 | 7.032 | 6.949 | 6.973 | 76,072 | -0.03(-0.42%) |
Nov 25, 2005 | 7.023 | 7.052 | 6.987 | 7.002 | 31,923 | +0.01(+0.20%) |
Nov 23, 2005 | 6.987 | 7.052 | 6.970 | 6.988 | 121,919 | +0.02(+0.35%) |
Nov 22, 2005 | 6.905 | 7.002 | 6.905 | 6.964 | 126,334 | +0.04(+0.51%) |
Nov 21, 2005 | 6.893 | 6.946 | 6.861 | 6.929 | 170,822 | -0.07(-1.05%) |
Nov 18, 2005 | 7.067 | 7.096 | 6.921 | 7.002 | 149,767 | -0.07(-0.96%) |
Nov 17, 2005 | 6.993 | 7.120 | 6.982 | 7.070 | 116,825 | +0.08(+1.18%) |
Nov 16, 2005 | 6.943 | 6.987 | 6.917 | 6.987 | 132,786 | +0.03(+0.47%) |
Nov 15, 2005 | 6.884 | 6.990 | 6.837 | 6.955 | 141,276 | +0.06(+0.90%) |
Nov 14, 2005 | 7.040 | 7.040 | 6.893 | 6.893 | 138,559 | -0.13(-1.80%) |
Nov 11, 2005 | 7.052 | 7.091 | 7.002 | 7.020 | 140,937 | -0.03(-0.42%) |
Nov 10, 2005 | 7.117 | 7.129 | 7.023 | 7.049 | 95,769 | -0.05(-0.71%) |
Nov 09, 2005 | 7.135 | 7.141 | 7.099 | 7.099 | 129,730 | -0.04(-0.58%) |
Nov 08, 2005 | 7.096 | 7.152 | 7.073 | 7.141 | 207,500 | +0.00(+0.00%) |
Nov 07, 2005 | 7.152 | 7.158 | 7.096 | 7.141 | 170,822 | -0.01(-0.16%) |
Nov 04, 2005 | 7.108 | 7.152 | 7.067 | 7.152 | 163,690 | +0.03(+0.37%) |
Nov 03, 2005 | 6.999 | 7.149 | 6.999 | 7.126 | 156,559 | +0.12(+1.72%) |
Nov 02, 2005 | 6.870 | 7.135 | 6.861 | 7.005 | 295,458 | +0.13(+1.93%) |
Nov 01, 2005 | 6.814 | 6.887 | 6.784 | 6.873 | 178,973 | +0.06(+0.86%) |
Oct 31, 2005 | 6.728 | 6.820 | 6.714 | 6.814 | 140,937 | +0.11(+1.71%) |
Oct 28, 2005 | 6.669 | 6.699 | 6.581 | 6.699 | 87,279 | +0.03(+0.44%) |
Oct 27, 2005 | 6.711 | 6.714 | 6.652 | 6.669 | 61,808 | -0.03(-0.48%) |
Oct 26, 2005 | 6.699 | 6.761 | 6.681 | 6.702 | 103,580 | +0.01(+0.09%) |
Oct 25, 2005 | 6.672 | 6.696 | 6.628 | 6.696 | 172,520 | +0.01(+0.22%) |
Oct 24, 2005 | 6.596 | 6.681 | 6.569 | 6.681 | 101,542 | +0.09(+1.43%) |
Oct 21, 2005 | 6.681 | 6.684 | 6.540 | 6.587 | 223,801 | -0.09(-1.32%) |
Oct 20, 2005 | 6.702 | 6.714 | 6.611 | 6.675 | 168,785 | -0.07(-1.00%) |
Oct 19, 2005 | 6.655 | 6.743 | 6.625 | 6.743 | 195,614 | +0.04(+0.66%) |
Oct 18, 2005 | 6.731 | 6.817 | 6.690 | 6.699 | 217,348 | -0.04(-0.61%) |
Oct 17, 2005 | 6.699 | 6.740 | 6.681 | 6.740 | 112,070 | +0.06(+0.88%) |
Oct 14, 2005 | 6.493 | 6.699 | 6.493 | 6.681 | 135,163 | +0.22(+3.37%) |
Oct 13, 2005 | 6.537 | 6.537 | 6.449 | 6.463 | 188,482 | -0.09(-1.35%) |
Oct 12, 2005 | 6.658 | 6.684 | 6.552 | 6.552 | 127,352 | -0.12(-1.85%) |
Oct 11, 2005 | 6.616 | 6.696 | 6.616 | 6.675 | 109,693 | +0.04(+0.58%) |
Oct 10, 2005 | 6.678 | 6.681 | 6.622 | 6.637 | 55,695 | +0.01(+0.22%) |
Oct 07, 2005 | 6.537 | 6.640 | 6.537 | 6.623 | 177,275 | +0.12(+1.77%) |
Oct 06, 2005 | 6.764 | 6.767 | 6.508 | 6.508 | 216,330 | -0.28(-4.16%) |
Oct 05, 2005 | 6.920 | 6.926 | 6.790 | 6.790 | 208,179 | -0.14(-1.96%) |
Oct 04, 2005 | 6.985 | 7.049 | 6.923 | 6.926 | 188,482 | -0.05(-0.76%) |
Oct 03, 2005 | 6.887 | 6.993 | 6.887 | 6.979 | 103,919 | +0.08(+1.20%) |
Sep 30, 2005 | 6.917 | 6.993 | 6.884 | 6.896 | 160,974 | -0.02(-0.30%) |
Sep 29, 2005 | 6.849 | 6.917 | 6.849 | 6.917 | 105,278 | +0.05(+0.73%) |
Sep 28, 2005 | 6.773 | 6.873 | 6.767 | 6.867 | 141,276 | +0.09(+1.39%) |
Sep 27, 2005 | 6.737 | 6.787 | 6.702 | 6.773 | 282,893 | +0.03(+0.44%) |
Sep 26, 2005 | 6.705 | 6.755 | 6.684 | 6.743 | 306,665 | +0.05(+0.79%) |
Sep 23, 2005 | 6.690 | 6.755 | 6.661 | 6.690 | 406,510 | -0.06(-0.83%) |
Sep 22, 2005 | 6.699 | 6.758 | 6.690 | 6.746 | 312,778 | +0.00(+0.04%) |
Sep 21, 2005 | 6.861 | 6.861 | 6.737 | 6.743 | 290,364 | -0.14(-1.97%) |
Sep 20, 2005 | 6.846 | 6.905 | 6.846 | 6.879 | 189,840 | +0.04(+0.52%) |
Sep 19, 2005 | 6.884 | 6.884 | 6.805 | 6.843 | 299,534 | +0.04(+0.52%) |
Sep 16, 2005 | 6.743 | 6.831 | 6.743 | 6.808 | 105,278 | -0.01(-0.09%) |
Sep 15, 2005 | 6.834 | 6.852 | 6.787 | 6.814 | 102,221 | -0.05(-0.73%) |
Sep 14, 2005 | 6.873 | 6.917 | 6.834 | 6.864 | 143,993 | +0.01(+0.21%) |
Sep 13, 2005 | 6.864 | 6.890 | 6.846 | 6.849 | 195,953 | -0.02(-0.34%) |
Sep 12, 2005 | 6.861 | 6.905 | 6.855 | 6.873 | 184,406 | +0.02(+0.30%) |
Sep 09, 2005 | 6.767 | 6.864 | 6.767 | 6.852 | 186,444 | +0.07(+1.04%) |
Sep 08, 2005 | 6.775 | 6.805 | 6.714 | 6.781 | 182,029 | -0.02(-0.35%) |
Sep 07, 2005 | 6.793 | 6.843 | 6.755 | 6.805 | 200,028 | +0.01(+0.13%) |
Sep 06, 2005 | 6.799 | 6.831 | 6.758 | 6.796 | 212,934 | +0.02(+0.35%) |
Sep 02, 2005 | 6.799 | 6.831 | 6.743 | 6.773 | 91,014 | +0.00(+0.00%) |
Sep 01, 2005 | 6.687 | 6.787 | 6.687 | 6.773 | 192,897 | +0.12(+1.77%) |
Aug 31, 2005 | 6.602 | 6.655 | 6.584 | 6.655 | 141,956 | +0.06(+0.89%) |
Aug 30, 2005 | 6.552 | 6.596 | 6.522 | 6.596 | 114,447 | +0.06(+0.90%) |
Aug 29, 2005 | 6.499 | 6.552 | 6.481 | 6.537 | 96,788 | +0.02(+0.27%) |
Aug 26, 2005 | 6.490 | 6.525 | 6.481 | 6.519 | 77,770 | +0.03(+0.45%) |
Aug 25, 2005 | 6.505 | 6.508 | 6.457 | 6.490 | 184,746 | -0.01(-0.23%) |
Aug 24, 2005 | 6.478 | 6.510 | 6.478 | 6.505 | 202,406 | +0.02(+0.27%) |
Aug 23, 2005 | 6.531 | 6.552 | 6.487 | 6.487 | 175,237 | -0.07(-1.12%) |
Aug 22, 2005 | 6.508 | 6.561 | 6.496 | 6.561 | 183,727 | -0.02(-0.27%) |
Aug 19, 2005 | 6.572 | 6.599 | 6.552 | 6.578 | 137,201 | +0.02(+0.27%) |
Aug 18, 2005 | 6.628 | 6.628 | 6.561 | 6.561 | 151,125 | -0.09(-1.42%) |
Aug 17, 2005 | 6.622 | 6.684 | 6.611 | 6.655 | 136,861 | +0.05(+0.71%) |
Aug 16, 2005 | 6.646 | 6.655 | 6.608 | 6.608 | 165,049 | -0.04(-0.62%) |
Aug 15, 2005 | 6.575 | 6.681 | 6.566 | 6.649 | 202,066 | +0.07(+1.12%) |
Aug 12, 2005 | 6.596 | 6.640 | 6.561 | 6.575 | 148,408 | -0.04(-0.54%) |
Aug 11, 2005 | 6.566 | 6.619 | 6.563 | 6.611 | 163,690 | +0.05(+0.81%) |
Aug 10, 2005 | 6.525 | 6.566 | 6.525 | 6.558 | 140,937 | +0.00(+0.01%) |
Aug 09, 2005 | 6.537 | 6.566 | 6.510 | 6.557 | 100,184 | +0.03(+0.44%) |
Aug 08, 2005 | 6.531 | 6.552 | 6.493 | 6.528 | 99,505 | +0.02(+0.32%) |
Aug 05, 2005 | 6.596 | 6.596 | 6.490 | 6.508 | 139,918 | -0.08(-1.16%) |
Aug 04, 2005 | 6.549 | 6.590 | 6.540 | 6.584 | 131,088 | +0.06(+0.95%) |
Aug 03, 2005 | 6.493 | 6.566 | 6.469 | 6.522 | 360,663 | +0.05(+0.77%) |
Aug 02, 2005 | 6.484 | 6.522 | 6.457 | 6.472 | 404,812 | -0.04(-0.63%) |
Aug 01, 2005 | 6.478 | 6.537 | 6.466 | 6.513 | 235,687 | +0.02(+0.36%) |
Jul 29, 2005 | 6.552 | 6.552 | 6.466 | 6.490 | 146,710 | -0.02(-0.36%) |
Jul 28, 2005 | 6.502 | 6.534 | 6.487 | 6.513 | 147,389 | +0.01(+0.09%) |
Jul 27, 2005 | 6.496 | 6.537 | 6.455 | 6.508 | 182,369 | +0.04(+0.64%) |
Jul 26, 2005 | 6.434 | 6.466 | 6.363 | 6.466 | 195,953 | +0.05(+0.73%) |
Jul 25, 2005 | 6.407 | 6.446 | 6.375 | 6.419 | 173,199 | +0.01(+0.18%) |
Jul 22, 2005 | 6.384 | 6.407 | 6.372 | 6.407 | 167,086 | +0.01(+0.18%) |
Jul 21, 2005 | 6.493 | 6.493 | 6.363 | 6.396 | 289,685 | -0.09(-1.41%) |
Jul 20, 2005 | 6.531 | 6.537 | 6.434 | 6.487 | 127,352 | -0.05(-0.77%) |
Jul 19, 2005 | 6.469 | 6.561 | 6.466 | 6.537 | 199,010 | +0.02(+0.36%) |
Jul 18, 2005 | 6.508 | 6.543 | 6.446 | 6.513 | 143,314 | +0.02(+0.32%) |
Jul 15, 2005 | 6.390 | 6.493 | 6.390 | 6.493 | 135,503 | +0.07(+1.05%) |
Jul 14, 2005 | 6.449 | 6.546 | 6.419 | 6.425 | 225,839 | -0.04(-0.68%) |
Jul 13, 2005 | 6.478 | 6.537 | 6.424 | 6.469 | 140,937 | +0.02(+0.27%) |
Jul 12, 2005 | 6.475 | 6.505 | 6.437 | 6.452 | 166,407 | +0.01(+0.09%) |
Jul 11, 2005 | 6.363 | 6.522 | 6.363 | 6.446 | 143,993 | +0.08(+1.30%) |
Jul 08, 2005 | 6.310 | 6.363 | 6.307 | 6.363 | 210,217 | +0.05(+0.84%) |
Jul 07, 2005 | 6.237 | 6.310 | 6.237 | 6.310 | 123,277 | +0.04(+0.56%) |
Jul 06, 2005 | 6.275 | 6.301 | 6.257 | 6.275 | 175,916 | -0.01(-0.19%) |
Jul 05, 2005 | 6.257 | 6.319 | 6.257 | 6.287 | 93,731 | +0.04(+0.61%) |
Jul 01, 2005 | 6.242 | 6.322 | 6.240 | 6.248 | 90,675 | +0.03(+0.47%) |
Jun 30, 2005 | 6.242 | 6.257 | 6.219 | 6.219 | 187,803 | -0.01(-0.19%) |
Jun 29, 2005 | 6.225 | 6.251 | 6.225 | 6.231 | 55,695 | +0.01(+0.09%) |
Jun 28, 2005 | 6.154 | 6.234 | 6.139 | 6.225 | 166,068 | +0.09(+1.44%) |
Jun 27, 2005 | 6.178 | 6.178 | 6.113 | 6.136 | 244,517 | -0.04(-0.57%) |
Jun 24, 2005 | 6.175 | 6.181 | 6.139 | 6.172 | 171,501 | -0.03(-0.47%) |
Jun 23, 2005 | 6.139 | 6.201 | 6.119 | 6.201 | 209,198 | +0.04(+0.62%) |
Jun 22, 2005 | 6.154 | 6.181 | 6.128 | 6.163 | 175,916 | +0.02(+0.29%) |
Jun 21, 2005 | 6.160 | 6.213 | 6.145 | 6.145 | 264,894 | -0.07(-1.09%) |
Jun 20, 2005 | 6.219 | 6.322 | 6.148 | 6.213 | 226,857 | -0.03(-0.52%) |
Jun 17, 2005 | 6.228 | 6.316 | 6.213 | 6.245 | 185,765 | +0.04(+0.57%) |
Jun 16, 2005 | 6.178 | 6.213 | 6.142 | 6.210 | 194,934 | +0.04(+0.62%) |
Jun 15, 2005 | 6.151 | 6.178 | 6.125 | 6.172 | 112,410 | +0.02(+0.34%) |
Jun 14, 2005 | 6.139 | 6.178 | 6.113 | 6.151 | 140,257 | +0.00(+0.05%) |
Jun 13, 2005 | 6.145 | 6.148 | 6.101 | 6.148 | 138,559 | +0.00(+0.00%) |
Jun 10, 2005 | 6.169 | 6.184 | 6.142 | 6.148 | 105,278 | -0.04(-0.57%) |
Jun 09, 2005 | 6.083 | 6.184 | 6.083 | 6.184 | 129,730 | +0.09(+1.45%) |
Jun 08, 2005 | 6.083 | 6.139 | 6.083 | 6.095 | 163,011 | +0.01(+0.19%) |
Jun 07, 2005 | 6.110 | 6.110 | 6.069 | 6.083 | 163,011 | +0.00(+0.05%) |
Jun 06, 2005 | 6.095 | 6.104 | 6.036 | 6.081 | 93,731 | -0.03(-0.53%) |
Jun 03, 2005 | 6.139 | 6.154 | 6.084 | 6.113 | 115,127 | -0.03(-0.43%) |
Jun 02, 2005 | 6.181 | 6.181 | 6.125 | 6.139 | 124,975 | -0.01(-0.14%) |
Jun 01, 2005 | 6.092 | 6.154 | 6.048 | 6.148 | 109,353 | +0.07(+1.11%) |
May 31, 2005 | 6.063 | 6.095 | 6.025 | 6.081 | 140,937 | +0.03(+0.54%) |
May 27, 2005 | 5.977 | 6.048 | 5.960 | 6.048 | 105,278 | +0.09(+1.43%) |
May 26, 2005 | 5.907 | 5.969 | 5.904 | 5.963 | 82,864 | +0.04(+0.75%) |
May 25, 2005 | 5.889 | 5.927 | 5.871 | 5.919 | 184,406 | -0.03(-0.50%) |
May 24, 2005 | 6.025 | 6.086 | 5.916 | 5.948 | 279,836 | -0.08(-1.37%) |
May 23, 2005 | 6.004 | 6.075 | 5.954 | 6.030 | 155,200 | +0.07(+1.14%) |
May 20, 2005 | 5.913 | 6.036 | 5.860 | 5.963 | 333,834 | +0.05(+0.85%) |
May 19, 2005 | 5.895 | 5.933 | 5.883 | 5.913 | 181,690 | -0.03(-0.54%) |
May 18, 2005 | 5.907 | 6.001 | 5.907 | 5.945 | 143,654 | +0.05(+0.80%) |
May 17, 2005 | 5.830 | 5.901 | 5.830 | 5.898 | 157,577 | +0.04(+0.65%) |
May 16, 2005 | 5.860 | 5.863 | 5.830 | 5.860 | 83,543 | +0.00(+0.05%) |
May 13, 2005 | 5.933 | 5.939 | 5.854 | 5.857 | 74,713 | -0.06(-1.04%) |
May 12, 2005 | 6.022 | 6.022 | 5.919 | 5.919 | 159,615 | -0.10(-1.62%) |
May 11, 2005 | 5.989 | 6.016 | 5.957 | 6.016 | 121,919 | -0.00(-0.05%) |
May 10, 2005 | 6.072 | 6.072 | 5.963 | 6.019 | 175,237 | -0.07(-1.21%) |
May 09, 2005 | 6.051 | 6.125 | 6.051 | 6.092 | 127,352 | +0.02(+0.39%) |
May 06, 2005 | 5.992 | 6.081 | 5.992 | 6.069 | 92,373 | +0.10(+1.63%) |
May 05, 2005 | 6.001 | 6.039 | 5.966 | 5.972 | 104,599 | +0.00(+0.00%) |
May 04, 2005 | 5.957 | 5.983 | 5.924 | 5.972 | 91,014 | +0.02(+0.40%) |
May 03, 2005 | 5.960 | 5.960 | 5.889 | 5.948 | 65,883 | -0.01(-0.20%) |
May 02, 2005 | 5.880 | 5.975 | 5.880 | 5.960 | 105,278 | +0.08(+1.35%) |
Apr 29, 2005 | 5.869 | 5.880 | 5.836 | 5.880 | 145,352 | +0.03(+0.50%) |
Apr 28, 2005 | 5.889 | 5.907 | 5.836 | 5.851 | 113,428 | -0.02(-0.40%) |
Apr 27, 2005 | 5.886 | 5.963 | 5.860 | 5.874 | 328,740 | -0.01(-0.20%) |
Apr 26, 2005 | 5.839 | 5.886 | 5.833 | 5.886 | 244,517 | +0.05(+0.81%) |
Apr 25, 2005 | 5.851 | 5.880 | 5.833 | 5.839 | 205,462 | -0.01(-0.15%) |
Apr 22, 2005 | 5.866 | 5.866 | 5.816 | 5.848 | 71,996 | -0.00(-0.05%) |
Apr 21, 2005 | 5.839 | 5.889 | 5.833 | 5.851 | 236,706 | +0.02(+0.35%) |
Apr 20, 2005 | 5.874 | 5.892 | 5.777 | 5.830 | 176,256 | -0.09(-1.44%) |
Apr 19, 2005 | 5.895 | 5.933 | 5.845 | 5.916 | 264,214 | +0.05(+0.85%) |
Apr 18, 2005 | 5.860 | 5.919 | 5.836 | 5.866 | 98,486 | -0.02(-0.35%) |
Apr 15, 2005 | 5.954 | 5.954 | 5.845 | 5.886 | 176,256 | -0.06(-1.04%) |
Apr 14, 2005 | 6.030 | 6.048 | 5.948 | 5.948 | 123,617 | -0.07(-1.22%) |
Apr 13, 2005 | 6.007 | 6.051 | 5.989 | 6.022 | 130,069 | -0.03(-0.49%) |
Apr 12, 2005 | 6.022 | 6.051 | 5.933 | 6.051 | 155,540 | +0.03(+0.44%) |
Apr 11, 2005 | 6.033 | 6.063 | 6.007 | 6.025 | 127,352 | -0.03(-0.44%) |
Apr 08, 2005 | 6.063 | 6.063 | 5.972 | 6.051 | 168,785 | -0.01(-0.19%) |
Apr 07, 2005 | 6.057 | 6.095 | 6.028 | 6.063 | 102,221 | +0.02(+0.34%) |
Apr 06, 2005 | 5.977 | 6.042 | 5.977 | 6.042 | 81,505 | +0.08(+1.33%) |
Apr 05, 2005 | 6.028 | 6.036 | 5.963 | 5.963 | 122,937 | -0.05(-0.88%) |
Apr 04, 2005 | 5.998 | 6.036 | 5.969 | 6.016 | 119,202 | -0.02(-0.29%) |
Apr 01, 2005 | 5.963 | 6.033 | 5.933 | 6.033 | 148,408 | +0.12(+2.04%) |
Mar 31, 2005 | 5.860 | 5.913 | 5.845 | 5.913 | 73,694 | +0.08(+1.41%) |
Mar 30, 2005 | 5.757 | 5.842 | 5.757 | 5.830 | 150,785 | +0.08(+1.38%) |
Mar 29, 2005 | 5.866 | 5.883 | 5.742 | 5.751 | 133,126 | -0.13(-2.20%) |
Mar 28, 2005 | 5.895 | 5.895 | 5.845 | 5.880 | 144,672 | -0.01(-0.25%) |
Mar 24, 2005 | 5.963 | 5.992 | 5.869 | 5.895 | 181,350 | -0.02(-0.40%) |
Mar 23, 2005 | 5.977 | 5.995 | 5.830 | 5.919 | 235,687 | -0.09(-1.47%) |
Mar 22, 2005 | 6.163 | 6.163 | 6.007 | 6.007 | 282,214 | -0.17(-2.81%) |
Mar 21, 2005 | 6.228 | 6.228 | 6.163 | 6.181 | 110,032 | -0.04(-0.71%) |
Mar 18, 2005 | 6.201 | 6.269 | 6.184 | 6.225 | 97,127 | +0.02(+0.38%) |
Mar 17, 2005 | 6.184 | 6.219 | 6.169 | 6.201 | 168,785 | +0.04(+0.62%) |
Mar 16, 2005 | 6.240 | 6.242 | 6.148 | 6.163 | 195,614 | -0.06(-1.04%) |
Mar 15, 2005 | 6.278 | 6.331 | 6.228 | 6.228 | 245,875 | -0.06(-0.89%) |
Mar 14, 2005 | 6.260 | 6.322 | 6.207 | 6.284 | 191,538 | +0.02(+0.28%) |
Mar 11, 2005 | 6.260 | 6.301 | 6.242 | 6.266 | 141,956 | -0.02(-0.28%) |
Mar 10, 2005 | 6.304 | 6.319 | 6.204 | 6.284 | 212,254 | -0.03(-0.42%) |
Mar 09, 2005 | 6.354 | 6.393 | 6.301 | 6.310 | 205,123 | -0.06(-1.02%) |
Mar 08, 2005 | 6.366 | 6.387 | 6.346 | 6.375 | 166,068 | -0.01(-0.18%) |
Mar 07, 2005 | 6.402 | 6.416 | 6.366 | 6.387 | 373,568 | -0.00(-0.05%) |
Mar 04, 2005 | 6.307 | 6.396 | 6.301 | 6.390 | 279,497 | +0.06(+1.02%) |
Mar 03, 2005 | 6.334 | 6.351 | 6.304 | 6.325 | 198,330 | +0.00(+0.05%) |
Mar 02, 2005 | 6.245 | 6.351 | 6.245 | 6.322 | 186,105 | +0.08(+1.27%) |
Mar 01, 2005 | 6.263 | 6.322 | 6.237 | 6.242 | 229,574 | -0.04(-0.61%) |
Feb 28, 2005 | 6.198 | 6.287 | 6.187 | 6.281 | 228,895 | +0.10(+1.62%) |
Feb 25, 2005 | 6.151 | 6.184 | 6.119 | 6.181 | 165,728 | +0.03(+0.48%) |
Feb 24, 2005 | 6.104 | 6.157 | 6.104 | 6.151 | 133,805 | +0.06(+0.92%) |
Feb 23, 2005 | 6.045 | 6.095 | 6.019 | 6.095 | 226,518 | +0.06(+0.93%) |
Feb 22, 2005 | 6.131 | 6.134 | 6.036 | 6.039 | 266,252 | -0.08(-1.25%) |
Feb 18, 2005 | 6.128 | 6.128 | 6.095 | 6.116 | 138,559 | -0.01(-0.19%) |
Feb 17, 2005 | 6.142 | 6.142 | 6.107 | 6.128 | 174,558 | +0.01(+0.14%) |
Feb 16, 2005 | 6.089 | 6.119 | 6.045 | 6.119 | 218,367 | +0.03(+0.53%) |
Feb 15, 2005 | 6.098 | 6.116 | 6.072 | 6.086 | 251,309 | +0.00(+0.00%) |
Feb 14, 2005 | 6.072 | 6.095 | 6.066 | 6.086 | 231,952 | +0.02(+0.39%) |
Feb 11, 2005 | 6.072 | 6.104 | 6.001 | 6.063 | 512,468 | -0.00(-0.05%) |
Feb 10, 2005 | 6.066 | 6.069 | 6.039 | 6.066 | 174,558 | +0.01(+0.15%) |
Feb 09, 2005 | 6.089 | 6.095 | 6.036 | 6.057 | 208,179 | -0.03(-0.44%) |
Feb 08, 2005 | 6.107 | 6.139 | 6.051 | 6.083 | 255,045 | -0.03(-0.53%) |
Feb 07, 2005 | 6.095 | 6.131 | 6.075 | 6.116 | 163,011 | +0.03(+0.48%) |
Feb 04, 2005 | 6.048 | 6.086 | 6.036 | 6.086 | 190,519 | +0.05(+0.83%) |
Feb 03, 2005 | 6.042 | 6.048 | 6.019 | 6.036 | 80,487 | -0.02(-0.29%) |
Feb 02, 2005 | 6.010 | 6.066 | 6.007 | 6.054 | 108,334 | +0.06(+0.93%) |