Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 12.18 | 12.19 | 12.10 | 12.18 | 7,027,008 | +0.02(+0.18%) |
Jan 30, 2006 | 12.00 | 12.17 | 11.95 | 12.16 | 5,701,725 | +0.08(+0.63%) |
Jan 27, 2006 | 12.15 | 12.40 | 11.74 | 12.08 | 9,320,591 | -0.12(-1.00%) |
Jan 26, 2006 | 12.05 | 12.23 | 12.05 | 12.20 | 10,932,166 | +0.24(+1.97%) |
Jan 25, 2006 | 12.03 | 12.09 | 11.87 | 11.97 | 2,711,779 | +0.06(+0.48%) |
Jan 24, 2006 | 11.76 | 11.93 | 11.69 | 11.91 | 5,460,666 | +0.27(+2.33%) |
Jan 23, 2006 | 11.67 | 11.71 | 11.56 | 11.64 | 2,966,110 | +0.06(+0.56%) |
Jan 20, 2006 | 12.00 | 12.01 | 11.56 | 11.57 | 7,774,021 | -0.00(-0.03%) |
Jan 19, 2006 | 11.47 | 11.66 | 11.42 | 11.58 | 4,406,506 | +0.28(+2.48%) |
Jan 18, 2006 | 11.26 | 11.36 | 11.19 | 11.30 | 4,182,511 | -0.21(-1.81%) |
Jan 17, 2006 | 11.74 | 11.74 | 11.38 | 11.51 | 2,748,074 | -0.09(-0.75%) |
Jan 13, 2006 | 11.61 | 11.62 | 11.50 | 11.59 | 2,155,989 | -0.01(-0.13%) |
Jan 12, 2006 | 11.83 | 11.85 | 11.49 | 11.61 | 3,766,210 | -0.17(-1.43%) |
Jan 11, 2006 | 11.63 | 11.86 | 11.56 | 11.78 | 8,253,972 | +0.52(+4.63%) |
Jan 10, 2006 | 11.15 | 11.30 | 11.09 | 11.26 | 2,532,745 | -0.01(-0.05%) |
Jan 09, 2006 | 11.33 | 11.33 | 11.08 | 11.26 | 4,840,954 | -0.08(-0.73%) |
Jan 06, 2006 | 11.37 | 11.43 | 11.18 | 11.34 | 2,786,535 | +0.01(+0.13%) |
Jan 05, 2006 | 11.52 | 11.54 | 11.27 | 11.33 | 2,586,645 | -0.19(-1.65%) |
Jan 04, 2006 | 11.53 | 11.63 | 11.46 | 11.52 | 4,016,478 | +0.08(+0.73%) |
Jan 03, 2006 | 11.06 | 11.45 | 11.06 | 11.44 | 3,984,246 | +0.48(+4.42%) |
Dec 30, 2005 | 11.03 | 11.05 | 10.95 | 10.95 | 941,755 | -0.11(-1.03%) |
Dec 29, 2005 | 10.92 | 11.09 | 10.91 | 11.07 | 1,121,331 | +0.08(+0.74%) |
Dec 28, 2005 | 11.11 | 11.14 | 10.92 | 10.99 | 963,965 | -0.09(-0.78%) |
Dec 27, 2005 | 11.16 | 11.18 | 10.96 | 11.07 | 1,185,523 | +0.00(+0.00%) |
Dec 23, 2005 | 11.06 | 11.09 | 11.01 | 11.07 | 1,004,593 | +0.01(+0.10%) |
Dec 22, 2005 | 10.52 | 11.21 | 11.02 | 11.06 | 1,306,594 | -0.01(-0.13%) |
Dec 21, 2005 | 11.12 | 11.16 | 11.03 | 11.08 | 2,642,441 | +0.04(+0.35%) |
Dec 20, 2005 | 10.96 | 11.12 | 10.85 | 11.04 | 1,679,559 | +0.09(+0.79%) |
Dec 19, 2005 | 11.12 | 11.12 | 10.92 | 10.95 | 2,275,977 | -0.13(-1.13%) |
Dec 16, 2005 | 11.21 | 11.28 | 10.95 | 11.08 | 3,912,741 | -0.14(-1.23%) |
Dec 15, 2005 | 11.34 | 11.44 | 11.12 | 11.21 | 3,321,198 | -0.10(-0.85%) |
Dec 14, 2005 | 11.23 | 11.35 | 11.14 | 11.31 | 4,095,838 | +0.09(+0.77%) |
Dec 13, 2005 | 10.85 | 11.23 | 10.85 | 11.22 | 3,093,140 | +0.38(+3.49%) |
Dec 12, 2005 | 10.95 | 10.95 | 10.71 | 10.85 | 1,769,482 | -0.09(-0.84%) |
Dec 09, 2005 | 10.89 | 10.95 | 10.76 | 10.94 | 1,812,547 | +0.11(+1.06%) |
Dec 08, 2005 | 10.84 | 10.91 | 10.75 | 10.82 | 2,553,059 | -0.02(-0.15%) |
Dec 07, 2005 | 11.07 | 11.10 | 10.75 | 10.84 | 2,396,777 | -0.18(-1.63%) |
Dec 06, 2005 | 10.95 | 11.15 | 10.93 | 11.02 | 4,102,067 | +0.19(+1.74%) |
Dec 05, 2005 | 10.83 | 10.91 | 10.67 | 10.83 | 3,022,448 | +0.03(+0.29%) |
Dec 02, 2005 | 10.80 | 10.91 | 10.67 | 10.80 | 3,384,307 | +0.06(+0.58%) |
Dec 01, 2005 | 10.51 | 10.75 | 10.49 | 10.74 | 4,232,077 | +0.34(+3.30%) |
Nov 30, 2005 | 10.15 | 10.47 | 10.10 | 10.39 | 2,708,800 | +0.16(+1.59%) |
Nov 29, 2005 | 10.37 | 10.39 | 10.21 | 10.23 | 2,503,764 | -0.07(-0.72%) |
Nov 28, 2005 | 10.51 | 10.52 | 10.20 | 10.30 | 2,690,653 | -0.12(-1.17%) |
Nov 25, 2005 | 10.35 | 10.46 | 10.34 | 10.43 | 1,194,461 | +0.08(+0.77%) |
Nov 23, 2005 | 10.58 | 10.58 | 10.31 | 10.35 | 3,010,801 | -0.17(-1.63%) |
Nov 22, 2005 | 10.66 | 10.66 | 10.49 | 10.52 | 4,111,547 | -0.04(-0.38%) |
Nov 21, 2005 | 10.52 | 10.62 | 10.52 | 10.56 | 2,702,841 | +0.05(+0.46%) |
Nov 18, 2005 | 10.57 | 10.60 | 10.39 | 10.51 | 3,921,679 | -0.00(-0.04%) |
Nov 17, 2005 | 10.34 | 10.54 | 10.31 | 10.51 | 5,764,021 | +0.29(+2.82%) |
Nov 16, 2005 | 10.19 | 10.26 | 10.09 | 10.23 | 5,857,736 | +0.27(+2.71%) |
Nov 15, 2005 | 10.03 | 10.07 | 9.921 | 9.957 | 2,569,852 | -0.08(-0.75%) |
Nov 14, 2005 | 9.898 | 10.04 | 9.884 | 10.03 | 2,181,178 | +0.13(+1.36%) |
Nov 11, 2005 | 9.941 | 9.993 | 9.837 | 9.898 | 2,459,615 | -0.07(-0.74%) |
Nov 10, 2005 | 9.647 | 9.989 | 9.645 | 9.972 | 2,425,759 | +0.23(+2.41%) |
Nov 09, 2005 | 9.801 | 9.906 | 9.723 | 9.738 | 3,092,869 | -0.06(-0.66%) |
Nov 08, 2005 | 9.697 | 9.959 | 9.697 | 9.802 | 3,531,109 | -0.18(-1.85%) |
Nov 07, 2005 | 9.836 | 9.994 | 9.786 | 9.987 | 3,024,614 | +0.15(+1.56%) |
Nov 04, 2005 | 9.681 | 9.849 | 9.599 | 9.834 | 2,748,615 | +0.20(+2.07%) |
Nov 03, 2005 | 9.893 | 9.976 | 9.585 | 9.634 | 3,911,658 | -0.19(-1.95%) |
Nov 02, 2005 | 9.719 | 9.874 | 9.692 | 9.826 | 3,299,259 | +0.10(+0.99%) |
Nov 01, 2005 | 9.614 | 9.782 | 9.540 | 9.730 | 4,235,869 | +0.12(+1.23%) |
Oct 31, 2005 | 9.507 | 9.677 | 9.501 | 9.612 | 3,697,684 | +0.16(+1.74%) |
Oct 28, 2005 | 9.225 | 9.459 | 9.177 | 9.448 | 4,732,071 | +0.32(+3.54%) |
Oct 27, 2005 | 9.276 | 9.291 | 9.058 | 9.125 | 4,004,289 | -0.13(-1.44%) |
Oct 26, 2005 | 9.129 | 9.341 | 9.105 | 9.258 | 3,720,436 | +0.12(+1.31%) |
Oct 25, 2005 | 9.236 | 9.376 | 9.079 | 9.138 | 3,484,523 | -0.04(-0.44%) |
Oct 24, 2005 | 8.999 | 9.193 | 8.866 | 9.178 | 5,923,824 | +0.18(+1.99%) |
Oct 21, 2005 | 8.948 | 9.095 | 8.830 | 8.999 | 5,023,509 | +0.10(+1.14%) |
Oct 20, 2005 | 9.175 | 9.321 | 8.820 | 8.898 | 5,676,265 | -0.28(-3.08%) |
Oct 19, 2005 | 8.898 | 9.186 | 8.732 | 9.180 | 5,456,061 | +0.21(+2.37%) |
Oct 18, 2005 | 9.088 | 9.101 | 8.924 | 8.968 | 2,607,772 | -0.13(-1.46%) |
Oct 17, 2005 | 8.815 | 9.134 | 8.815 | 9.101 | 4,328,771 | +0.32(+3.62%) |
Oct 14, 2005 | 8.996 | 9.057 | 8.632 | 8.783 | 9,440,037 | -0.17(-1.88%) |
Oct 13, 2005 | 8.806 | 9.044 | 8.667 | 8.951 | 6,299,768 | -0.10(-1.06%) |
Oct 12, 2005 | 9.383 | 9.383 | 8.975 | 9.047 | 6,685,463 | -0.31(-3.33%) |
Oct 11, 2005 | 9.474 | 9.494 | 9.326 | 9.359 | 5,872,633 | -0.04(-0.43%) |
Oct 10, 2005 | 9.405 | 9.500 | 9.315 | 9.400 | 4,216,367 | +0.03(+0.35%) |
Oct 07, 2005 | 9.256 | 9.391 | 9.053 | 9.367 | 6,241,806 | +0.30(+3.36%) |
Oct 06, 2005 | 9.374 | 9.424 | 8.951 | 9.062 | 6,599,602 | -0.39(-4.12%) |
Oct 05, 2005 | 9.616 | 9.638 | 9.404 | 9.452 | 5,469,875 | -0.21(-2.18%) |
Oct 04, 2005 | 9.871 | 9.895 | 9.662 | 9.662 | 5,592,300 | -0.14(-1.47%) |
Oct 03, 2005 | 9.802 | 9.885 | 9.618 | 9.806 | 5,594,196 | +0.15(+1.57%) |
Sep 30, 2005 | 9.404 | 9.747 | 9.385 | 9.655 | 8,833,869 | +0.25(+2.71%) |
Sep 29, 2005 | 9.369 | 9.424 | 9.193 | 9.400 | 6,775,115 | +0.13(+1.43%) |
Sep 28, 2005 | 9.265 | 9.463 | 9.252 | 9.267 | 29,231,262 | +0.01(+0.12%) |
Sep 27, 2005 | 9.483 | 9.485 | 9.230 | 9.256 | 7,120,182 | -0.23(-2.41%) |
Sep 26, 2005 | 9.503 | 9.518 | 9.387 | 9.485 | 3,954,723 | +0.01(+0.14%) |
Sep 23, 2005 | 9.468 | 9.603 | 9.422 | 9.472 | 2,396,506 | -0.10(-1.00%) |
Sep 22, 2005 | 9.719 | 9.719 | 9.472 | 9.568 | 3,796,004 | +0.00(+0.02%) |
Sep 21, 2005 | 9.516 | 9.734 | 9.415 | 9.566 | 3,296,822 | +0.16(+1.71%) |
Sep 20, 2005 | 9.736 | 9.762 | 9.370 | 9.405 | 2,640,003 | -0.23(-2.34%) |
Sep 19, 2005 | 9.599 | 9.730 | 9.533 | 9.631 | 2,369,421 | +0.04(+0.38%) |
Sep 16, 2005 | 9.701 | 9.740 | 9.507 | 9.594 | 2,907,064 | -0.02(-0.25%) |
Sep 15, 2005 | 9.614 | 9.631 | 9.490 | 9.618 | 1,909,784 | +0.11(+1.13%) |
Sep 14, 2005 | 9.439 | 9.546 | 9.385 | 9.511 | 2,192,283 | +0.14(+1.52%) |
Sep 13, 2005 | 9.389 | 9.389 | 9.212 | 9.369 | 5,737,207 | -0.02(-0.22%) |
Sep 12, 2005 | 9.572 | 9.599 | 9.369 | 9.389 | 2,371,317 | -0.11(-1.20%) |
Sep 09, 2005 | 9.455 | 9.609 | 9.380 | 9.503 | 3,196,877 | +0.10(+1.10%) |
Sep 08, 2005 | 9.553 | 9.555 | 9.346 | 9.400 | 5,042,469 | -0.22(-2.25%) |
Sep 07, 2005 | 9.852 | 9.852 | 9.562 | 9.616 | 5,077,680 | -0.20(-2.09%) |
Sep 06, 2005 | 9.645 | 9.941 | 9.507 | 9.821 | 13,299,963 | +0.57(+6.17%) |
Sep 02, 2005 | 9.343 | 9.343 | 9.193 | 9.250 | 5,620,740 | +0.03(+0.34%) |
Sep 01, 2005 | 8.892 | 9.267 | 8.892 | 9.219 | 15,715,429 | +0.42(+4.76%) |
Aug 31, 2005 | 8.189 | 8.820 | 8.187 | 8.800 | 10,002,870 | +0.63(+7.70%) |
Aug 30, 2005 | 8.196 | 8.274 | 8.161 | 8.170 | 2,407,611 | -0.01(-0.16%) |
Aug 29, 2005 | 8.122 | 8.324 | 8.117 | 8.183 | 3,097,745 | -0.00(-0.02%) |
Aug 26, 2005 | 8.307 | 8.327 | 8.102 | 8.185 | 3,310,093 | -0.16(-1.90%) |
Aug 25, 2005 | 8.460 | 8.484 | 8.311 | 8.344 | 2,524,891 | -0.11(-1.33%) |
Aug 24, 2005 | 8.510 | 8.554 | 8.353 | 8.457 | 3,177,105 | -0.10(-1.12%) |
Aug 23, 2005 | 8.641 | 8.695 | 8.497 | 8.553 | 1,750,793 | -0.11(-1.22%) |
Aug 22, 2005 | 8.577 | 8.687 | 8.571 | 8.658 | 1,468,293 | +0.12(+1.41%) |
Aug 19, 2005 | 8.639 | 8.652 | 8.482 | 8.538 | 1,798,463 | -0.06(-0.75%) |
Aug 18, 2005 | 8.623 | 8.649 | 8.503 | 8.602 | 4,696,590 | +0.04(+0.41%) |
Aug 17, 2005 | 8.660 | 8.660 | 8.529 | 8.567 | 3,592,864 | -0.09(-1.04%) |
Aug 16, 2005 | 8.722 | 8.800 | 8.586 | 8.658 | 3,043,303 | -0.15(-1.68%) |
Aug 15, 2005 | 8.759 | 8.813 | 8.658 | 8.806 | 1,890,011 | +0.02(+0.25%) |
Aug 12, 2005 | 8.870 | 8.870 | 8.702 | 8.783 | 2,213,681 | -0.09(-1.04%) |
Aug 11, 2005 | 8.673 | 8.879 | 8.665 | 8.876 | 2,473,158 | +0.21(+2.43%) |
Aug 10, 2005 | 8.748 | 8.770 | 8.628 | 8.665 | 2,644,337 | +0.02(+0.19%) |
Aug 09, 2005 | 8.665 | 8.741 | 8.588 | 8.649 | 2,383,235 | +0.03(+0.34%) |
Aug 08, 2005 | 8.630 | 8.691 | 8.551 | 8.619 | 1,715,311 | +0.01(+0.17%) |
Aug 05, 2005 | 8.826 | 8.826 | 8.516 | 8.604 | 3,520,817 | -0.22(-2.51%) |
Aug 04, 2005 | 8.872 | 9.009 | 8.817 | 8.826 | 4,329,855 | +0.10(+1.16%) |
Aug 03, 2005 | 8.824 | 8.854 | 8.724 | 8.724 | 1,694,185 | -0.07(-0.82%) |
Aug 02, 2005 | 8.787 | 8.944 | 8.769 | 8.796 | 2,590,708 | +0.11(+1.23%) |
Aug 01, 2005 | 8.824 | 8.861 | 8.678 | 8.689 | 2,889,459 | -0.02(-0.19%) |
Jul 29, 2005 | 8.750 | 8.761 | 8.639 | 8.706 | 3,022,177 | +0.04(+0.51%) |
Jul 28, 2005 | 8.470 | 8.669 | 8.455 | 8.662 | 4,799,243 | +0.27(+3.26%) |
Jul 27, 2005 | 8.298 | 8.418 | 8.237 | 8.388 | 2,994,550 | +0.17(+2.11%) |
Jul 26, 2005 | 8.289 | 8.314 | 8.193 | 8.215 | 2,014,062 | +0.00(+0.04%) |
Jul 25, 2005 | 8.451 | 8.462 | 8.193 | 8.211 | 2,861,561 | -0.12(-1.40%) |
Jul 22, 2005 | 8.313 | 8.374 | 8.279 | 8.327 | 3,038,699 | +0.07(+0.83%) |
Jul 21, 2005 | 8.433 | 8.492 | 8.200 | 8.259 | 2,938,483 | -0.09(-1.11%) |
Jul 20, 2005 | 8.174 | 8.364 | 8.170 | 8.351 | 3,706,622 | +0.18(+2.26%) |
Jul 19, 2005 | 8.034 | 8.235 | 8.006 | 8.167 | 2,820,662 | +0.20(+2.53%) |
Jul 18, 2005 | 8.095 | 8.095 | 7.925 | 7.966 | 3,450,937 | -0.04(-0.55%) |
Jul 15, 2005 | 8.196 | 8.196 | 7.958 | 8.010 | 4,745,614 | -0.19(-2.27%) |
Jul 14, 2005 | 8.242 | 8.294 | 8.172 | 8.196 | 2,601,000 | -0.01(-0.18%) |
Jul 13, 2005 | 8.224 | 8.233 | 8.161 | 8.211 | 2,347,753 | -0.00(-0.02%) |
Jul 12, 2005 | 8.193 | 8.252 | 8.150 | 8.213 | 1,138,936 | +0.06(+0.72%) |
Jul 11, 2005 | 8.128 | 8.252 | 8.128 | 8.154 | 2,118,070 | +0.03(+0.34%) |
Jul 08, 2005 | 8.080 | 8.198 | 8.058 | 8.126 | 4,307,103 | +0.09(+1.15%) |
Jul 07, 2005 | 8.030 | 8.049 | 7.894 | 8.034 | 3,455,812 | +0.00(+0.05%) |
Jul 06, 2005 | 7.881 | 8.080 | 7.881 | 8.030 | 2,961,776 | +0.17(+2.14%) |
Jul 05, 2005 | 7.763 | 7.903 | 7.737 | 7.862 | 1,709,623 | +0.10(+1.26%) |
Jul 01, 2005 | 7.753 | 7.812 | 7.727 | 7.764 | 1,687,413 | -0.07(-0.85%) |
Jun 30, 2005 | 7.986 | 8.086 | 7.798 | 7.831 | 3,395,141 | -0.14(-1.71%) |
Jun 29, 2005 | 7.873 | 7.990 | 7.811 | 7.967 | 2,947,150 | +0.18(+2.27%) |
Jun 28, 2005 | 7.661 | 7.840 | 7.655 | 7.790 | 2,561,727 | +0.13(+1.76%) |
Jun 27, 2005 | 7.504 | 7.702 | 7.504 | 7.655 | 1,282,759 | +0.12(+1.64%) |
Jun 24, 2005 | 7.576 | 7.580 | 7.482 | 7.532 | 1,145,166 | -0.04(-0.56%) |
Jun 23, 2005 | 7.691 | 7.691 | 7.489 | 7.574 | 2,926,024 | -0.12(-1.51%) |
Jun 22, 2005 | 7.846 | 7.855 | 7.674 | 7.691 | 2,537,892 | -0.11(-1.47%) |
Jun 21, 2005 | 7.938 | 8.012 | 7.764 | 7.805 | 2,572,019 | -0.08(-1.05%) |
Jun 20, 2005 | 7.857 | 7.918 | 7.703 | 7.888 | 2,456,636 | +0.06(+0.73%) |
Jun 17, 2005 | 7.798 | 7.859 | 7.663 | 7.831 | 2,316,063 | +0.08(+1.05%) |
Jun 16, 2005 | 7.639 | 7.835 | 7.635 | 7.750 | 3,153,270 | +0.11(+1.45%) |
Jun 15, 2005 | 7.670 | 7.691 | 7.595 | 7.639 | 2,158,968 | -0.01(-0.17%) |
Jun 14, 2005 | 7.513 | 7.679 | 7.511 | 7.652 | 3,341,241 | +0.14(+1.84%) |
Jun 13, 2005 | 7.471 | 7.532 | 7.403 | 7.513 | 1,024,094 | +0.06(+0.87%) |
Jun 10, 2005 | 7.351 | 7.537 | 7.351 | 7.449 | 1,812,818 | -0.00(-0.02%) |
Jun 09, 2005 | 7.382 | 7.476 | 7.382 | 7.451 | 2,071,754 | +0.12(+1.61%) |
Jun 08, 2005 | 7.439 | 7.475 | 7.325 | 7.332 | 1,145,978 | -0.10(-1.37%) |
Jun 07, 2005 | 7.421 | 7.504 | 7.403 | 7.434 | 2,175,220 | +0.09(+1.26%) |
Jun 06, 2005 | 7.218 | 7.393 | 7.218 | 7.342 | 1,875,385 | +0.18(+2.55%) |
Jun 03, 2005 | 7.356 | 7.386 | 7.142 | 7.159 | 2,172,782 | -0.17(-2.32%) |
Jun 02, 2005 | 7.227 | 7.414 | 7.209 | 7.329 | 2,697,695 | +0.14(+1.98%) |
Jun 01, 2005 | 7.037 | 7.205 | 7.026 | 7.187 | 1,836,653 | +0.13(+1.91%) |
May 31, 2005 | 7.061 | 7.078 | 7.013 | 7.052 | 1,588,281 | -0.02(-0.26%) |
May 27, 2005 | 7.083 | 7.140 | 7.054 | 7.070 | 1,889,199 | -0.01(-0.16%) |
May 26, 2005 | 7.002 | 7.105 | 7.002 | 7.081 | 1,710,978 | +0.10(+1.37%) |
May 25, 2005 | 7.068 | 7.089 | 6.972 | 6.985 | 2,083,942 | -0.08(-1.12%) |
May 24, 2005 | 6.961 | 7.074 | 6.897 | 7.065 | 3,496,711 | +0.12(+1.75%) |
May 23, 2005 | 6.830 | 6.945 | 6.803 | 6.943 | 3,491,023 | +0.11(+1.57%) |
May 20, 2005 | 6.886 | 6.886 | 6.790 | 6.836 | 1,554,695 | -0.05(-0.72%) |
May 19, 2005 | 6.919 | 6.928 | 6.854 | 6.886 | 1,600,470 | -0.01(-0.16%) |
May 18, 2005 | 6.738 | 6.952 | 6.738 | 6.897 | 4,249,682 | +0.16(+2.36%) |
May 17, 2005 | 6.760 | 6.803 | 6.703 | 6.738 | 1,460,709 | -0.02(-0.30%) |
May 16, 2005 | 6.692 | 6.803 | 6.673 | 6.758 | 1,129,185 | +0.07(+0.99%) |
May 13, 2005 | 6.773 | 6.777 | 6.642 | 6.692 | 1,690,393 | -0.08(-1.20%) |
May 12, 2005 | 6.786 | 6.919 | 6.768 | 6.773 | 1,923,326 | +0.01(+0.11%) |
May 11, 2005 | 6.812 | 6.816 | 6.701 | 6.766 | 2,887,834 | -0.05(-0.73%) |
May 10, 2005 | 6.886 | 6.926 | 6.808 | 6.816 | 1,811,735 | -0.04(-0.51%) |
May 09, 2005 | 6.904 | 6.976 | 6.834 | 6.851 | 2,162,489 | -0.06(-0.88%) |
May 06, 2005 | 7.006 | 7.015 | 6.886 | 6.912 | 2,740,490 | -0.18(-2.50%) |
May 05, 2005 | 7.048 | 7.181 | 7.026 | 7.089 | 3,832,027 | +0.02(+0.31%) |
May 04, 2005 | 6.830 | 7.076 | 6.828 | 7.067 | 2,235,891 | +0.20(+2.90%) |
May 03, 2005 | 6.784 | 6.934 | 6.732 | 6.867 | 3,293,300 | +0.08(+1.20%) |
May 02, 2005 | 6.703 | 6.793 | 6.636 | 6.786 | 4,249,682 | +0.14(+2.11%) |
Apr 29, 2005 | 6.553 | 6.646 | 6.542 | 6.646 | 1,239,152 | +0.11(+1.69%) |
Apr 28, 2005 | 6.655 | 6.664 | 6.531 | 6.535 | 1,788,171 | -0.14(-2.16%) |
Apr 27, 2005 | 6.793 | 6.793 | 6.616 | 6.679 | 2,330,418 | -0.14(-2.08%) |
Apr 26, 2005 | 6.710 | 7.070 | 6.668 | 6.821 | 4,079,587 | +0.12(+1.76%) |
Apr 25, 2005 | 6.350 | 6.723 | 6.350 | 6.703 | 4,018,103 | +0.36(+5.61%) |
Apr 22, 2005 | 6.609 | 6.636 | 6.300 | 6.347 | 8,980,400 | -0.24(-3.59%) |
Apr 21, 2005 | 6.480 | 6.618 | 6.454 | 6.583 | 2,456,365 | +0.12(+1.83%) |
Apr 20, 2005 | 6.603 | 6.607 | 6.463 | 6.465 | 2,086,921 | -0.14(-2.10%) |
Apr 19, 2005 | 6.572 | 6.670 | 6.572 | 6.603 | 3,937,660 | +0.09(+1.45%) |
Apr 18, 2005 | 6.507 | 6.572 | 6.415 | 6.509 | 4,249,141 | -0.02(-0.25%) |
Apr 15, 2005 | 6.646 | 6.653 | 6.526 | 6.526 | 2,491,847 | -0.15(-2.19%) |
Apr 14, 2005 | 6.888 | 6.900 | 6.646 | 6.672 | 2,855,331 | -0.21(-3.11%) |
Apr 13, 2005 | 6.900 | 6.934 | 6.861 | 6.886 | 2,524,078 | -0.05(-0.69%) |
Apr 12, 2005 | 6.830 | 6.939 | 6.760 | 6.934 | 1,226,422 | +0.10(+1.51%) |
Apr 11, 2005 | 6.841 | 6.867 | 6.771 | 6.830 | 1,040,887 | -0.01(-0.16%) |
Apr 08, 2005 | 6.876 | 6.888 | 6.823 | 6.841 | 1,750,793 | +0.01(+0.22%) |
Apr 07, 2005 | 6.683 | 6.856 | 6.683 | 6.827 | 2,122,132 | +0.13(+1.90%) |
Apr 06, 2005 | 6.673 | 6.771 | 6.618 | 6.699 | 1,849,654 | +0.03(+0.47%) |
Apr 05, 2005 | 6.786 | 6.849 | 6.651 | 6.668 | 2,163,844 | -0.11(-1.63%) |
Apr 04, 2005 | 6.821 | 6.860 | 6.768 | 6.779 | 2,049,815 | -0.02(-0.35%) |
Apr 01, 2005 | 6.756 | 6.884 | 6.745 | 6.803 | 3,570,112 | +0.11(+1.66%) |
Mar 31, 2005 | 6.668 | 6.732 | 6.668 | 6.692 | 4,928,982 | +0.04(+0.61%) |
Mar 30, 2005 | 6.692 | 6.777 | 6.614 | 6.651 | 5,098,535 | -0.09(-1.40%) |
Mar 29, 2005 | 6.830 | 6.876 | 6.732 | 6.745 | 2,947,421 | -0.10(-1.48%) |
Mar 28, 2005 | 6.948 | 6.956 | 6.801 | 6.847 | 3,277,591 | -0.10(-1.46%) |
Mar 24, 2005 | 6.867 | 6.980 | 6.834 | 6.948 | 1,809,026 | +0.08(+1.24%) |
Mar 23, 2005 | 6.956 | 6.972 | 6.856 | 6.864 | 2,053,877 | -0.10(-1.41%) |
Mar 22, 2005 | 6.852 | 7.068 | 6.812 | 6.961 | 3,869,946 | +0.06(+0.91%) |
Mar 21, 2005 | 6.832 | 6.934 | 6.692 | 6.899 | 3,616,970 | -0.07(-1.06%) |
Mar 18, 2005 | 7.013 | 7.024 | 6.954 | 6.972 | 4,644,586 | -0.05(-0.68%) |
Mar 17, 2005 | 7.085 | 7.170 | 6.923 | 7.020 | 3,566,320 | -0.06(-0.89%) |
Mar 16, 2005 | 7.255 | 7.255 | 7.024 | 7.083 | 4,931,690 | -0.18(-2.47%) |
Mar 15, 2005 | 7.338 | 7.412 | 7.222 | 7.262 | 2,147,593 | -0.08(-1.03%) |
Mar 14, 2005 | 7.478 | 7.495 | 7.251 | 7.338 | 5,771,876 | -0.16(-2.12%) |
Mar 11, 2005 | 7.438 | 7.534 | 7.430 | 7.497 | 1,130,269 | +0.01(+0.17%) |
Mar 10, 2005 | 7.679 | 7.687 | 7.445 | 7.484 | 3,286,258 | -0.21(-2.74%) |
Mar 09, 2005 | 7.788 | 7.809 | 7.665 | 7.694 | 1,638,660 | -0.10(-1.30%) |
Mar 08, 2005 | 7.812 | 7.849 | 7.763 | 7.796 | 2,020,021 | -0.02(-0.21%) |
Mar 07, 2005 | 7.781 | 7.840 | 7.763 | 7.812 | 3,581,759 | +0.06(+0.83%) |
Mar 04, 2005 | 7.504 | 7.774 | 7.504 | 7.748 | 2,700,945 | +0.28(+3.73%) |
Mar 03, 2005 | 7.441 | 7.489 | 7.428 | 7.469 | 2,093,422 | +0.03(+0.35%) |
Mar 02, 2005 | 7.266 | 7.443 | 7.259 | 7.443 | 2,354,253 | +0.18(+2.44%) |
Mar 01, 2005 | 7.292 | 7.336 | 7.199 | 7.266 | 2,770,554 | -0.11(-1.53%) |
Feb 28, 2005 | 7.550 | 7.551 | 7.299 | 7.379 | 2,578,520 | -0.18(-2.44%) |
Feb 25, 2005 | 7.225 | 7.563 | 7.209 | 7.563 | 2,558,747 | +0.35(+4.81%) |
Feb 24, 2005 | 7.175 | 7.218 | 7.113 | 7.216 | 1,439,583 | +0.04(+0.57%) |
Feb 23, 2005 | 7.164 | 7.218 | 7.148 | 7.175 | 1,300,365 | +0.01(+0.18%) |
Feb 22, 2005 | 7.170 | 7.260 | 7.163 | 7.163 | 1,549,820 | -0.01(-0.10%) |
Feb 18, 2005 | 7.144 | 7.187 | 7.114 | 7.170 | 2,283,019 | +0.00(+0.03%) |
Feb 17, 2005 | 7.199 | 7.199 | 7.153 | 7.168 | 1,693,372 | +0.03(+0.39%) |
Feb 16, 2005 | 7.181 | 7.192 | 7.113 | 7.140 | 2,351,545 | -0.06(-0.82%) |
Feb 15, 2005 | 7.218 | 7.251 | 7.188 | 7.199 | 1,048,742 | -0.01(-0.18%) |
Feb 14, 2005 | 7.218 | 7.255 | 7.183 | 7.212 | 1,128,373 | +0.00(+0.05%) |
Feb 11, 2005 | 7.175 | 7.255 | 7.140 | 7.209 | 1,294,406 | +0.03(+0.46%) |
Feb 10, 2005 | 7.159 | 7.198 | 7.142 | 7.175 | 839,914 | +0.02(+0.26%) |
Feb 09, 2005 | 7.140 | 7.246 | 7.126 | 7.157 | 1,719,103 | -0.02(-0.28%) |
Feb 08, 2005 | 7.115 | 7.188 | 7.115 | 7.177 | 1,215,317 | +0.06(+0.88%) |
Feb 07, 2005 | 7.129 | 7.185 | 7.078 | 7.115 | 1,236,714 | -0.03(-0.36%) |
Feb 04, 2005 | 7.116 | 7.255 | 7.113 | 7.140 | 1,838,008 | +0.04(+0.62%) |
Feb 03, 2005 | 7.170 | 7.170 | 7.039 | 7.096 | 2,005,936 | -0.07(-1.00%) |
Feb 02, 2005 | 7.107 | 7.246 | 7.107 | 7.168 | 3,221,254 | +0.06(+0.78%) |