Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.683 | 6.752 | 6.674 | 6.719 | 6,226,758 | -0.04(-0.54%) |
Jan 30, 2006 | 6.790 | 6.821 | 6.687 | 6.756 | 4,093,867 | -0.07(-0.98%) |
Jan 27, 2006 | 6.651 | 6.828 | 6.642 | 6.822 | 5,993,737 | +0.19(+2.87%) |
Jan 26, 2006 | 6.639 | 6.681 | 6.612 | 6.632 | 4,741,023 | -0.01(-0.08%) |
Jan 25, 2006 | 6.490 | 6.646 | 6.487 | 6.638 | 6,883,853 | +0.18(+2.80%) |
Jan 24, 2006 | 6.439 | 6.460 | 6.357 | 6.457 | 4,084,296 | +0.03(+0.51%) |
Jan 23, 2006 | 6.397 | 6.442 | 6.376 | 6.425 | 3,259,706 | +0.04(+0.62%) |
Jan 20, 2006 | 6.492 | 6.511 | 6.336 | 6.385 | 6,241,851 | -0.13(-2.04%) |
Jan 19, 2006 | 6.483 | 6.539 | 6.450 | 6.518 | 3,261,179 | +0.04(+0.54%) |
Jan 18, 2006 | 6.431 | 6.544 | 6.425 | 6.483 | 2,796,979 | +0.04(+0.57%) |
Jan 17, 2006 | 6.506 | 6.525 | 6.418 | 6.446 | 5,464,012 | -0.08(-1.23%) |
Jan 13, 2006 | 6.554 | 6.608 | 6.526 | 6.526 | 5,635,188 | -0.00(-0.02%) |
Jan 12, 2006 | 6.601 | 6.617 | 6.528 | 6.528 | 6,802,866 | -0.11(-1.62%) |
Jan 11, 2006 | 6.681 | 6.706 | 6.594 | 6.635 | 3,828,453 | -0.07(-1.03%) |
Jan 10, 2006 | 6.662 | 6.730 | 6.655 | 6.704 | 6,227,494 | -0.01(-0.08%) |
Jan 09, 2006 | 6.649 | 6.729 | 6.642 | 6.710 | 5,394,805 | +0.05(+0.78%) |
Jan 06, 2006 | 6.791 | 6.844 | 6.649 | 6.658 | 9,283,262 | -0.02(-0.28%) |
Jan 05, 2006 | 6.514 | 6.687 | 6.514 | 6.677 | 10,536,712 | +0.27(+4.26%) |
Jan 04, 2006 | 6.350 | 6.414 | 6.309 | 6.404 | 9,531,007 | +0.05(+0.86%) |
Jan 03, 2006 | 6.396 | 6.397 | 6.289 | 6.350 | 5,472,479 | -0.02(-0.28%) |
Dec 30, 2005 | 6.431 | 6.437 | 6.324 | 6.367 | 2,923,612 | -0.09(-1.35%) |
Dec 29, 2005 | 6.465 | 6.486 | 6.441 | 6.454 | 1,576,660 | -0.00(-0.02%) |
Dec 28, 2005 | 6.452 | 6.484 | 6.400 | 6.456 | 2,801,765 | +0.01(+0.23%) |
Dec 27, 2005 | 6.560 | 6.588 | 6.422 | 6.441 | 3,716,176 | -0.12(-1.82%) |
Dec 23, 2005 | 6.600 | 6.613 | 6.552 | 6.560 | 2,346,031 | -0.02(-0.25%) |
Dec 22, 2005 | 6.535 | 6.598 | 6.521 | 6.577 | 3,122,398 | +0.06(+0.90%) |
Dec 21, 2005 | 6.558 | 6.643 | 6.495 | 6.518 | 4,075,461 | -0.01(-0.08%) |
Dec 20, 2005 | 6.411 | 6.525 | 6.377 | 6.524 | 5,393,333 | +0.11(+1.69%) |
Dec 19, 2005 | 6.554 | 6.559 | 6.404 | 6.415 | 4,575,001 | -0.15(-2.28%) |
Dec 16, 2005 | 6.524 | 6.601 | 6.545 | 6.564 | 4,736,974 | +0.04(+0.65%) |
Dec 15, 2005 | 6.544 | 6.554 | 6.479 | 6.522 | 4,060,000 | -0.02(-0.31%) |
Dec 14, 2005 | 6.479 | 6.562 | 6.452 | 6.543 | 3,586,597 | +0.03(+0.42%) |
Dec 13, 2005 | 6.483 | 6.540 | 6.467 | 6.516 | 4,435,115 | +0.02(+0.31%) |
Dec 12, 2005 | 6.532 | 6.543 | 6.457 | 6.495 | 5,380,449 | -0.04(-0.64%) |
Dec 09, 2005 | 6.578 | 6.612 | 6.524 | 6.537 | 4,487,757 | -0.05(-0.76%) |
Dec 08, 2005 | 6.540 | 6.597 | 6.509 | 6.588 | 7,164,729 | +0.05(+0.73%) |
Dec 07, 2005 | 6.574 | 6.574 | 6.505 | 6.540 | 7,330,383 | -0.07(-1.03%) |
Dec 06, 2005 | 6.635 | 6.687 | 6.600 | 6.608 | 7,177,981 | -0.04(-0.57%) |
Dec 05, 2005 | 6.642 | 6.676 | 6.563 | 6.646 | 7,297,620 | +0.00(+0.06%) |
Dec 02, 2005 | 6.676 | 6.676 | 6.617 | 6.642 | 6,185,160 | -0.04(-0.57%) |
Dec 01, 2005 | 6.627 | 6.681 | 6.513 | 6.680 | 8,756,482 | +0.05(+0.80%) |
Nov 30, 2005 | 6.664 | 6.696 | 6.615 | 6.627 | 6,466,404 | -0.04(-0.63%) |
Nov 29, 2005 | 6.696 | 6.707 | 6.649 | 6.669 | 4,691,695 | +0.00(+0.00%) |
Nov 28, 2005 | 6.703 | 6.734 | 6.624 | 6.669 | 5,240,563 | +0.01(+0.10%) |
Nov 25, 2005 | 6.731 | 6.731 | 6.627 | 6.662 | 2,055,216 | -0.07(-1.11%) |
Nov 23, 2005 | 6.680 | 6.748 | 6.672 | 6.737 | 5,540,949 | +0.06(+0.85%) |
Nov 22, 2005 | 6.650 | 6.700 | 6.601 | 6.680 | 5,995,946 | +0.03(+0.47%) |
Nov 21, 2005 | 6.605 | 6.683 | 6.566 | 6.649 | 8,307,375 | +0.04(+0.64%) |
Nov 18, 2005 | 6.509 | 6.632 | 6.465 | 6.607 | 12,025,392 | +0.15(+2.38%) |
Nov 17, 2005 | 6.386 | 6.480 | 6.386 | 6.453 | 12,130,306 | +0.11(+1.73%) |
Nov 16, 2005 | 6.458 | 6.472 | 6.331 | 6.343 | 10,679,911 | -0.12(-1.81%) |
Nov 15, 2005 | 6.395 | 6.533 | 6.363 | 6.460 | 13,411,365 | -0.15(-2.26%) |
Nov 14, 2005 | 6.588 | 6.670 | 6.574 | 6.609 | 6,903,363 | +0.02(+0.33%) |
Nov 11, 2005 | 6.680 | 6.680 | 6.469 | 6.588 | 14,030,176 | -0.13(-1.96%) |
Nov 10, 2005 | 6.730 | 6.764 | 6.623 | 6.719 | 10,137,302 | -0.01(-0.14%) |
Nov 09, 2005 | 6.877 | 6.904 | 6.710 | 6.729 | 12,300,010 | -0.18(-2.56%) |
Nov 08, 2005 | 6.909 | 6.927 | 6.865 | 6.905 | 8,750,592 | -0.01(-0.08%) |
Nov 07, 2005 | 7.087 | 7.083 | 6.882 | 6.911 | 8,887,901 | -0.18(-2.47%) |
Nov 04, 2005 | 6.980 | 7.096 | 6.852 | 7.086 | 6,211,297 | +0.12(+1.78%) |
Nov 03, 2005 | 6.927 | 7.043 | 6.923 | 6.962 | 6,314,738 | +0.08(+1.12%) |
Nov 02, 2005 | 6.842 | 6.903 | 6.791 | 6.885 | 5,909,070 | +0.04(+0.64%) |
Nov 01, 2005 | 6.909 | 6.920 | 6.832 | 6.842 | 4,706,788 | -0.07(-0.98%) |
Oct 31, 2005 | 6.806 | 6.958 | 6.789 | 6.909 | 8,212,400 | +0.10(+1.52%) |
Oct 28, 2005 | 6.624 | 6.808 | 6.661 | 6.806 | 10,392,041 | +0.18(+2.75%) |
Oct 27, 2005 | 6.805 | 6.827 | 6.602 | 6.624 | 9,524,749 | -0.20(-2.95%) |
Oct 26, 2005 | 6.859 | 6.975 | 6.818 | 6.825 | 7,989,319 | -0.16(-2.29%) |
Oct 25, 2005 | 6.958 | 7.063 | 6.933 | 6.985 | 5,110,984 | -0.01(-0.08%) |
Oct 24, 2005 | 6.973 | 7.044 | 6.931 | 6.991 | 5,961,343 | +0.04(+0.51%) |
Oct 21, 2005 | 6.934 | 7.044 | 6.905 | 6.956 | 7,805,626 | +0.04(+0.59%) |
Oct 20, 2005 | 6.927 | 7.083 | 6.877 | 6.915 | 10,402,349 | -0.01(-0.18%) |
Oct 19, 2005 | 6.738 | 6.947 | 6.727 | 6.927 | 8,485,177 | +0.19(+2.82%) |
Oct 18, 2005 | 6.737 | 6.791 | 6.704 | 6.737 | 7,159,943 | -0.01(-0.20%) |
Oct 17, 2005 | 6.789 | 6.793 | 6.718 | 6.751 | 5,137,121 | -0.04(-0.60%) |
Oct 14, 2005 | 6.757 | 6.824 | 6.710 | 6.791 | 6,174,485 | +0.07(+1.01%) |
Oct 13, 2005 | 6.797 | 6.812 | 6.688 | 6.723 | 8,848,512 | -0.07(-1.08%) |
Oct 12, 2005 | 6.784 | 6.856 | 6.740 | 6.797 | 8,542,972 | +0.06(+0.89%) |
Oct 11, 2005 | 6.674 | 6.770 | 6.674 | 6.737 | 7,680,834 | +0.03(+0.45%) |
Oct 10, 2005 | 6.802 | 6.803 | 6.669 | 6.707 | 6,378,055 | -0.10(-1.40%) |
Oct 07, 2005 | 6.817 | 6.952 | 6.787 | 6.802 | 7,739,733 | -0.01(-0.22%) |
Oct 06, 2005 | 6.628 | 6.926 | 6.604 | 6.817 | 11,660,216 | +0.18(+2.79%) |
Oct 05, 2005 | 6.737 | 6.913 | 6.601 | 6.632 | 14,249,208 | +0.08(+1.16%) |
Oct 04, 2005 | 6.574 | 6.585 | 6.439 | 6.556 | 4,755,748 | +0.12(+1.81%) |
Oct 03, 2005 | 6.575 | 6.547 | 6.391 | 6.439 | 8,859,924 | -0.14(-2.07%) |
Sep 30, 2005 | 6.510 | 6.581 | 6.479 | 6.575 | 5,310,138 | +0.09(+1.45%) |
Sep 29, 2005 | 6.475 | 6.503 | 6.247 | 6.482 | 8,988,030 | +0.02(+0.32%) |
Sep 28, 2005 | 6.536 | 6.590 | 6.461 | 6.461 | 5,584,387 | -0.07(-1.12%) |
Sep 27, 2005 | 6.598 | 6.598 | 6.482 | 6.535 | 7,011,222 | -0.08(-1.15%) |
Sep 26, 2005 | 6.660 | 6.764 | 6.569 | 6.611 | 3,969,811 | -0.04(-0.55%) |
Sep 23, 2005 | 6.647 | 6.699 | 6.618 | 6.647 | 3,747,834 | +0.03(+0.49%) |
Sep 22, 2005 | 6.526 | 6.646 | 6.505 | 6.615 | 8,025,762 | +0.05(+0.81%) |
Sep 21, 2005 | 6.691 | 6.692 | 6.507 | 6.562 | 7,369,036 | -0.16(-2.40%) |
Sep 20, 2005 | 6.784 | 6.816 | 6.723 | 6.723 | 4,956,374 | -0.05(-0.74%) |
Sep 19, 2005 | 6.812 | 6.813 | 6.757 | 6.774 | 5,216,267 | -0.10(-1.40%) |
Sep 16, 2005 | 6.809 | 6.886 | 6.779 | 6.870 | 5,400,695 | +0.08(+1.18%) |
Sep 15, 2005 | 6.730 | 6.803 | 6.730 | 6.790 | 2,413,029 | +0.07(+1.05%) |
Sep 14, 2005 | 6.805 | 6.859 | 6.712 | 6.719 | 5,030,366 | -0.07(-1.02%) |
Sep 13, 2005 | 6.880 | 6.881 | 6.775 | 6.789 | 4,829,740 | -0.09(-1.36%) |
Sep 12, 2005 | 6.927 | 6.927 | 6.851 | 6.882 | 2,319,159 | -0.04(-0.65%) |
Sep 09, 2005 | 6.871 | 6.927 | 6.862 | 6.927 | 2,336,092 | +0.05(+0.67%) |
Sep 08, 2005 | 6.881 | 6.881 | 6.881 | 6.881 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 6.723 | 6.893 | 6.700 | 6.881 | 10,639,050 | +0.40(+6.09%) |
Sep 06, 2005 | 6.377 | 6.533 | 6.377 | 6.486 | 7,630,401 | +0.12(+1.90%) |
Sep 02, 2005 | 6.411 | 6.425 | 6.357 | 6.365 | 6,463,091 | -0.01(-0.21%) |
Sep 01, 2005 | 6.437 | 6.435 | 6.347 | 6.378 | 8,226,388 | -0.06(-0.89%) |
Aug 31, 2005 | 6.400 | 6.437 | 6.332 | 6.435 | 8,868,022 | +0.02(+0.30%) |
Aug 30, 2005 | 6.588 | 6.588 | 6.363 | 6.416 | 10,177,795 | -0.21(-3.18%) |
Aug 29, 2005 | 6.588 | 6.643 | 6.558 | 6.627 | 3,030,367 | -0.00(-0.04%) |
Aug 26, 2005 | 6.673 | 6.687 | 6.593 | 6.630 | 3,965,025 | -0.04(-0.65%) |
Aug 25, 2005 | 6.655 | 6.689 | 6.650 | 6.673 | 4,852,932 | +0.02(+0.27%) |
Aug 24, 2005 | 6.805 | 6.825 | 6.635 | 6.655 | 5,801,579 | -0.19(-2.72%) |
Aug 23, 2005 | 6.812 | 6.850 | 6.759 | 6.842 | 5,279,216 | -0.00(-0.02%) |
Aug 22, 2005 | 6.903 | 6.935 | 6.813 | 6.843 | 4,853,300 | -0.07(-1.00%) |
Aug 19, 2005 | 6.971 | 6.988 | 6.911 | 6.912 | 2,405,299 | -0.05(-0.72%) |
Aug 18, 2005 | 7.014 | 7.014 | 6.942 | 6.962 | 2,284,923 | -0.05(-0.70%) |
Aug 17, 2005 | 7.060 | 7.060 | 6.996 | 7.011 | 4,282,713 | +0.00(+0.00%) |
Aug 16, 2005 | 7.060 | 7.060 | 6.996 | 7.011 | 4,282,713 | -0.06(-0.85%) |
Aug 15, 2005 | 6.966 | 7.076 | 6.935 | 7.071 | 2,501,378 | +0.10(+1.48%) |
Aug 12, 2005 | 7.062 | 7.063 | 6.946 | 6.968 | 3,085,585 | -0.09(-1.33%) |
Aug 11, 2005 | 6.927 | 7.081 | 6.915 | 7.062 | 3,877,045 | +0.17(+2.52%) |
Aug 10, 2005 | 6.867 | 6.968 | 6.867 | 6.888 | 2,272,039 | +0.02(+0.30%) |
Aug 09, 2005 | 6.831 | 6.874 | 6.812 | 6.867 | 2,177,064 | +0.04(+0.62%) |
Aug 08, 2005 | 6.846 | 6.896 | 6.810 | 6.825 | 3,092,212 | +0.01(+0.20%) |
Aug 05, 2005 | 6.957 | 6.957 | 6.775 | 6.812 | 4,265,780 | -0.15(-2.09%) |
Aug 04, 2005 | 6.968 | 6.971 | 6.926 | 6.957 | 2,011,778 | -0.01(-0.21%) |
Aug 03, 2005 | 7.037 | 7.040 | 6.931 | 6.972 | 4,220,869 | -0.10(-1.40%) |
Aug 02, 2005 | 7.041 | 7.089 | 7.033 | 7.071 | 2,295,231 | +0.03(+0.42%) |
Aug 01, 2005 | 7.083 | 7.102 | 7.029 | 7.041 | 3,154,424 | -0.07(-0.97%) |
Jul 29, 2005 | 7.063 | 7.131 | 7.048 | 7.110 | 3,891,769 | +0.06(+0.87%) |
Jul 28, 2005 | 7.014 | 7.079 | 7.009 | 7.049 | 3,157,737 | +0.04(+0.52%) |
Jul 27, 2005 | 7.146 | 7.147 | 7.000 | 7.013 | 4,398,303 | -0.13(-1.84%) |
Jul 26, 2005 | 7.189 | 7.192 | 7.138 | 7.144 | 3,124,238 | -0.03(-0.38%) |
Jul 25, 2005 | 7.167 | 7.199 | 7.138 | 7.172 | 2,283,819 | +0.00(+0.06%) |
Jul 22, 2005 | 7.196 | 7.196 | 7.097 | 7.167 | 2,873,180 | -0.01(-0.15%) |
Jul 21, 2005 | 7.261 | 7.261 | 7.151 | 7.178 | 4,141,355 | -0.06(-0.83%) |
Jul 20, 2005 | 7.093 | 7.260 | 7.090 | 7.238 | 6,369,220 | +0.11(+1.54%) |
Jul 19, 2005 | 7.049 | 7.138 | 6.995 | 7.128 | 5,140,802 | +0.10(+1.37%) |
Jul 18, 2005 | 6.988 | 7.062 | 6.984 | 7.032 | 4,557,331 | +0.05(+0.68%) |
Jul 15, 2005 | 6.771 | 6.992 | 6.757 | 6.984 | 7,422,045 | +0.21(+3.15%) |
Jul 14, 2005 | 6.907 | 6.922 | 6.601 | 6.771 | 22,580,878 | -0.25(-3.60%) |
Jul 13, 2005 | 7.100 | 7.100 | 7.009 | 7.024 | 4,359,651 | -0.09(-1.28%) |
Jul 12, 2005 | 7.071 | 7.131 | 7.071 | 7.115 | 2,789,985 | +0.05(+0.73%) |
Jul 11, 2005 | 7.097 | 7.100 | 7.026 | 7.063 | 2,930,239 | +0.02(+0.25%) |
Jul 08, 2005 | 6.971 | 7.063 | 6.931 | 7.045 | 3,991,162 | +0.06(+0.88%) |
Jul 07, 2005 | 6.866 | 6.984 | 6.805 | 6.984 | 3,166,204 | +0.04(+0.57%) |
Jul 06, 2005 | 6.966 | 6.991 | 6.893 | 6.945 | 3,273,695 | -0.02(-0.29%) |
Jul 05, 2005 | 6.971 | 7.013 | 6.942 | 6.965 | 3,941,834 | -0.03(-0.39%) |
Jul 01, 2005 | 7.074 | 7.083 | 6.979 | 6.992 | 3,797,530 | -0.08(-1.15%) |
Jun 30, 2005 | 7.047 | 7.139 | 7.043 | 7.074 | 3,761,455 | +0.02(+0.31%) |
Jun 29, 2005 | 7.081 | 7.081 | 7.011 | 7.052 | 1,934,841 | -0.02(-0.23%) |
Jun 28, 2005 | 6.968 | 7.075 | 6.968 | 7.068 | 3,838,392 | +0.11(+1.52%) |
Jun 27, 2005 | 6.995 | 7.036 | 6.950 | 6.962 | 3,619,360 | -0.02(-0.33%) |
Jun 24, 2005 | 7.104 | 7.197 | 6.985 | 6.985 | 5,328,912 | -0.13(-1.83%) |
Jun 23, 2005 | 7.192 | 7.219 | 7.116 | 7.116 | 3,674,946 | -0.09(-1.23%) |
Jun 22, 2005 | 7.226 | 7.230 | 7.143 | 7.204 | 6,197,308 | -0.03(-0.39%) |
Jun 21, 2005 | 7.192 | 7.269 | 7.158 | 7.233 | 6,032,390 | +0.02(+0.26%) |
Jun 20, 2005 | 7.195 | 7.215 | 7.142 | 7.214 | 16,913,296 | -0.03(-0.39%) |
Jun 17, 2005 | 7.239 | 7.306 | 7.226 | 7.242 | 5,630,771 | +0.05(+0.72%) |
Jun 16, 2005 | 7.120 | 7.206 | 7.110 | 7.191 | 3,447,080 | +0.07(+0.99%) |
Jun 15, 2005 | 7.177 | 7.192 | 7.070 | 7.120 | 3,469,535 | -0.03(-0.47%) |
Jun 14, 2005 | 7.140 | 7.165 | 7.085 | 7.154 | 3,091,475 | +0.01(+0.19%) |
Jun 13, 2005 | 7.178 | 7.195 | 7.112 | 7.140 | 3,176,879 | -0.07(-0.98%) |
Jun 10, 2005 | 7.127 | 7.230 | 7.096 | 7.211 | 4,052,270 | +0.08(+1.18%) |
Jun 09, 2005 | 7.040 | 7.132 | 6.981 | 7.127 | 2,534,877 | +0.09(+1.25%) |
Jun 08, 2005 | 7.097 | 7.117 | 7.029 | 7.038 | 3,077,119 | -0.05(-0.65%) |
Jun 07, 2005 | 7.081 | 7.143 | 7.063 | 7.085 | 4,545,183 | +0.02(+0.31%) |
Jun 06, 2005 | 7.083 | 7.094 | 7.037 | 7.063 | 2,962,265 | -0.01(-0.08%) |
Jun 03, 2005 | 7.113 | 7.199 | 7.043 | 7.068 | 4,340,876 | -0.08(-1.06%) |
Jun 02, 2005 | 7.030 | 7.147 | 7.006 | 7.144 | 6,396,829 | +0.15(+2.16%) |
Jun 01, 2005 | 6.941 | 7.047 | 6.941 | 6.994 | 5,683,780 | +0.03(+0.39%) |
May 31, 2005 | 7.002 | 7.029 | 6.965 | 6.966 | 5,632,243 | -0.09(-1.33%) |
May 27, 2005 | 7.029 | 7.063 | 7.000 | 7.060 | 4,182,585 | +0.03(+0.43%) |
May 26, 2005 | 6.878 | 7.062 | 6.873 | 7.030 | 7,255,286 | +0.19(+2.72%) |
May 25, 2005 | 6.818 | 6.858 | 6.761 | 6.844 | 3,183,506 | +0.00(+0.04%) |
May 24, 2005 | 6.900 | 6.900 | 6.818 | 6.842 | 3,751,147 | -0.06(-0.89%) |
May 23, 2005 | 6.867 | 6.939 | 6.832 | 6.903 | 3,300,200 | +0.03(+0.45%) |
May 20, 2005 | 6.863 | 6.880 | 6.828 | 6.871 | 5,016,746 | +0.02(+0.36%) |
May 19, 2005 | 6.904 | 6.941 | 6.789 | 6.847 | 10,421,859 | -0.14(-2.04%) |
May 18, 2005 | 6.653 | 7.007 | 6.630 | 6.990 | 12,897,469 | +0.45(+6.90%) |
May 17, 2005 | 6.492 | 6.552 | 6.461 | 6.539 | 5,336,642 | +0.03(+0.40%) |
May 16, 2005 | 6.505 | 6.593 | 6.497 | 6.513 | 3,526,594 | +0.01(+0.23%) |
May 13, 2005 | 6.585 | 6.602 | 6.457 | 6.498 | 3,736,422 | -0.07(-1.14%) |
May 12, 2005 | 6.573 | 6.616 | 6.526 | 6.573 | 3,071,597 | -0.01(-0.08%) |
May 11, 2005 | 6.564 | 6.593 | 6.502 | 6.578 | 3,228,048 | +0.02(+0.25%) |
May 10, 2005 | 6.574 | 6.601 | 6.532 | 6.562 | 2,418,551 | -0.03(-0.49%) |
May 09, 2005 | 6.554 | 6.640 | 6.513 | 6.594 | 4,461,252 | +0.05(+0.73%) |
May 06, 2005 | 6.549 | 6.628 | 6.522 | 6.547 | 3,120,557 | +0.01(+0.19%) |
May 05, 2005 | 6.619 | 6.626 | 6.528 | 6.535 | 4,401,616 | -0.08(-1.27%) |
May 04, 2005 | 6.533 | 6.623 | 6.532 | 6.619 | 5,266,331 | +0.10(+1.52%) |
May 03, 2005 | 6.418 | 6.551 | 6.418 | 6.520 | 6,069,570 | +0.11(+1.76%) |
May 02, 2005 | 6.378 | 6.460 | 6.356 | 6.407 | 5,248,662 | +0.03(+0.45%) |
Apr 29, 2005 | 6.319 | 6.389 | 6.267 | 6.378 | 6,297,069 | -0.02(-0.28%) |
Apr 28, 2005 | 6.418 | 6.486 | 6.376 | 6.396 | 7,250,501 | -0.11(-1.65%) |
Apr 27, 2005 | 6.506 | 6.533 | 6.438 | 6.503 | 4,714,519 | -0.02(-0.37%) |
Apr 26, 2005 | 6.552 | 6.655 | 6.528 | 6.528 | 6,993,921 | -0.02(-0.33%) |
Apr 25, 2005 | 6.507 | 6.558 | 6.488 | 6.549 | 7,220,315 | +0.05(+0.75%) |
Apr 22, 2005 | 6.403 | 6.518 | 6.386 | 6.501 | 9,781,329 | +0.09(+1.44%) |
Apr 21, 2005 | 6.588 | 6.664 | 6.338 | 6.408 | 19,317,490 | -0.29(-4.30%) |
Apr 20, 2005 | 6.820 | 6.828 | 6.691 | 6.696 | 6,646,047 | -0.12(-1.81%) |
Apr 19, 2005 | 6.795 | 6.847 | 6.790 | 6.820 | 4,262,099 | +0.06(+0.82%) |
Apr 18, 2005 | 6.814 | 6.816 | 6.704 | 6.764 | 5,047,300 | -0.06(-0.82%) |
Apr 15, 2005 | 6.847 | 6.899 | 6.793 | 6.820 | 6,793,663 | -0.06(-0.89%) |
Apr 14, 2005 | 6.866 | 6.911 | 6.832 | 6.881 | 7,529,536 | -0.01(-0.18%) |
Apr 13, 2005 | 6.961 | 6.987 | 6.871 | 6.893 | 4,811,703 | -0.07(-0.98%) |
Apr 12, 2005 | 6.799 | 6.998 | 6.789 | 6.961 | 4,552,546 | +0.12(+1.83%) |
Apr 11, 2005 | 6.877 | 6.877 | 6.771 | 6.836 | 5,122,764 | -0.04(-0.59%) |
Apr 08, 2005 | 6.937 | 6.971 | 6.873 | 6.877 | 4,229,704 | -0.12(-1.71%) |
Apr 07, 2005 | 7.018 | 7.037 | 6.965 | 6.996 | 4,467,142 | -0.01(-0.21%) |
Apr 06, 2005 | 6.995 | 7.048 | 6.981 | 7.011 | 4,127,366 | +0.02(+0.23%) |
Apr 05, 2005 | 6.961 | 7.048 | 6.961 | 6.995 | 4,209,089 | +0.01(+0.08%) |
Apr 04, 2005 | 6.922 | 6.996 | 6.885 | 6.990 | 4,005,519 | +0.04(+0.51%) |
Apr 01, 2005 | 7.009 | 7.101 | 6.919 | 6.954 | 7,717,646 | -0.08(-1.18%) |
Mar 31, 2005 | 7.029 | 7.068 | 6.969 | 7.037 | 7,395,540 | -0.16(-2.25%) |
Mar 30, 2005 | 7.102 | 7.199 | 7.086 | 7.199 | 4,341,613 | +0.05(+0.65%) |
Mar 29, 2005 | 7.199 | 7.229 | 7.129 | 7.153 | 7,312,345 | -0.07(-1.00%) |
Mar 28, 2005 | 7.120 | 7.275 | 7.120 | 7.225 | 8,980,667 | +0.12(+1.66%) |
Mar 24, 2005 | 6.961 | 7.121 | 6.913 | 7.106 | 9,127,547 | +0.23(+3.40%) |
Mar 23, 2005 | 6.947 | 6.952 | 6.851 | 6.873 | 5,083,007 | -0.05(-0.75%) |
Mar 22, 2005 | 6.927 | 7.005 | 6.894 | 6.924 | 5,828,451 | +0.00(+0.06%) |
Mar 21, 2005 | 6.827 | 6.924 | 6.784 | 6.920 | 3,752,988 | +0.07(+0.99%) |
Mar 18, 2005 | 6.846 | 6.877 | 6.797 | 6.852 | 6,231,543 | -0.01(-0.20%) |
Mar 17, 2005 | 6.964 | 6.964 | 6.837 | 6.866 | 5,177,246 | -0.10(-1.40%) |
Mar 16, 2005 | 6.981 | 7.007 | 6.926 | 6.964 | 5,500,824 | -0.05(-0.74%) |
Mar 15, 2005 | 7.005 | 7.043 | 6.972 | 7.015 | 6,494,749 | +0.02(+0.29%) |
Mar 14, 2005 | 6.904 | 7.006 | 6.870 | 6.995 | 6,109,695 | +0.10(+1.38%) |
Mar 11, 2005 | 6.795 | 6.907 | 6.784 | 6.900 | 4,390,573 | +0.10(+1.44%) |
Mar 10, 2005 | 6.840 | 6.873 | 6.771 | 6.802 | 4,706,420 | -0.02(-0.30%) |
Mar 09, 2005 | 6.907 | 6.908 | 6.797 | 6.822 | 4,971,099 | -0.11(-1.63%) |
Mar 08, 2005 | 6.954 | 6.966 | 6.866 | 6.935 | 4,643,840 | -0.03(-0.45%) |
Mar 07, 2005 | 6.805 | 7.026 | 6.805 | 6.966 | 6,240,746 | +0.17(+2.44%) |
Mar 04, 2005 | 6.812 | 6.828 | 6.730 | 6.801 | 5,935,942 | +0.02(+0.34%) |
Mar 03, 2005 | 6.805 | 6.885 | 6.730 | 6.778 | 6,156,079 | -0.02(-0.34%) |
Mar 02, 2005 | 6.699 | 6.866 | 6.699 | 6.801 | 6,676,969 | +0.11(+1.64%) |
Mar 01, 2005 | 6.624 | 6.711 | 6.613 | 6.691 | 5,132,335 | +0.07(+0.98%) |
Feb 28, 2005 | 6.640 | 6.676 | 6.585 | 6.626 | 3,587,702 | -0.01(-0.22%) |
Feb 25, 2005 | 6.554 | 6.664 | 6.549 | 6.640 | 5,145,956 | +0.10(+1.49%) |
Feb 24, 2005 | 6.350 | 6.548 | 6.350 | 6.543 | 6,301,486 | +0.11(+1.75%) |
Feb 23, 2005 | 6.423 | 6.454 | 6.407 | 6.430 | 3,348,792 | +0.01(+0.13%) |
Feb 22, 2005 | 6.465 | 6.498 | 6.391 | 6.422 | 3,856,430 | -0.12(-1.89%) |
Feb 18, 2005 | 6.520 | 6.583 | 6.520 | 6.545 | 4,566,534 | +0.01(+0.23%) |
Feb 17, 2005 | 6.522 | 6.537 | 6.479 | 6.530 | 8,191,785 | +0.01(+0.15%) |
Feb 16, 2005 | 6.529 | 6.567 | 6.494 | 6.521 | 7,975,330 | -0.01(-0.12%) |
Feb 15, 2005 | 6.465 | 6.532 | 6.431 | 6.529 | 4,404,929 | +0.04(+0.63%) |
Feb 14, 2005 | 6.391 | 6.529 | 6.377 | 6.488 | 4,480,026 | +0.11(+1.68%) |
Feb 11, 2005 | 6.268 | 6.430 | 6.262 | 6.381 | 4,942,753 | +0.09(+1.36%) |
Feb 10, 2005 | 6.210 | 6.313 | 6.168 | 6.295 | 4,768,264 | +0.13(+2.07%) |
Feb 09, 2005 | 6.241 | 6.266 | 6.162 | 6.168 | 3,772,498 | -0.12(-1.84%) |
Feb 08, 2005 | 6.291 | 6.319 | 6.279 | 6.283 | 3,663,903 | -0.01(-0.11%) |
Feb 07, 2005 | 6.290 | 6.319 | 6.259 | 6.290 | 2,825,692 | -0.01(-0.19%) |
Feb 04, 2005 | 6.241 | 6.312 | 6.196 | 6.302 | 5,186,817 | +0.03(+0.48%) |
Feb 03, 2005 | 6.207 | 6.301 | 6.188 | 6.272 | 3,526,594 | +0.08(+1.23%) |
Feb 02, 2005 | 6.234 | 6.263 | 6.165 | 6.196 | 5,282,897 | -0.03(-0.48%) |