Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.596 | 7.625 | 7.533 | 7.590 | 1,891,192 | +0.03(+0.38%) |
Nov 29, 2005 | 7.699 | 7.768 | 7.556 | 7.561 | 2,020,082 | -0.14(-1.79%) |
Nov 28, 2005 | 7.647 | 7.751 | 7.630 | 7.699 | 2,829,125 | +0.06(+0.75%) |
Nov 25, 2005 | 7.625 | 7.642 | 7.579 | 7.642 | 452,681 | +0.04(+0.53%) |
Nov 23, 2005 | 7.579 | 7.625 | 7.538 | 7.602 | 1,301,784 | +0.02(+0.30%) |
Nov 22, 2005 | 7.550 | 7.602 | 7.521 | 7.579 | 1,947,451 | +0.01(+0.15%) |
Nov 21, 2005 | 7.579 | 7.590 | 7.498 | 7.567 | 1,082,149 | -0.01(-0.08%) |
Nov 18, 2005 | 7.636 | 7.636 | 7.464 | 7.573 | 1,787,907 | +0.01(+0.08%) |
Nov 17, 2005 | 7.515 | 7.590 | 7.475 | 7.567 | 2,682,296 | +0.06(+0.76%) |
Nov 16, 2005 | 7.447 | 7.510 | 7.435 | 7.510 | 1,560,608 | +0.09(+1.24%) |
Nov 15, 2005 | 7.401 | 7.492 | 7.337 | 7.418 | 3,656,979 | +0.02(+0.31%) |
Nov 14, 2005 | 7.383 | 7.424 | 7.343 | 7.395 | 1,676,435 | -0.03(-0.39%) |
Nov 11, 2005 | 7.533 | 7.533 | 7.372 | 7.424 | 1,388,697 | -0.13(-1.75%) |
Nov 10, 2005 | 7.527 | 7.579 | 7.412 | 7.556 | 1,972,184 | +0.03(+0.38%) |
Nov 09, 2005 | 7.498 | 7.602 | 7.447 | 7.527 | 2,046,382 | +0.02(+0.31%) |
Nov 08, 2005 | 7.378 | 7.550 | 7.378 | 7.504 | 4,452,089 | +0.05(+0.69%) |
Nov 07, 2005 | 7.470 | 7.533 | 7.395 | 7.452 | 1,930,904 | -0.01(-0.15%) |
Nov 04, 2005 | 7.877 | 7.946 | 7.447 | 7.464 | 1,639,509 | +0.03(+0.46%) |
Nov 03, 2005 | 7.561 | 7.579 | 7.429 | 7.429 | 2,393,165 | -0.16(-2.12%) |
Nov 02, 2005 | 7.590 | 7.625 | 7.383 | 7.590 | 3,335,452 | -0.03(-0.38%) |
Nov 01, 2005 | 7.596 | 7.659 | 7.533 | 7.619 | 3,293,476 | +0.02(+0.23%) |
Oct 31, 2005 | 7.550 | 7.665 | 7.550 | 7.602 | 2,984,315 | +0.07(+0.91%) |
Oct 28, 2005 | 7.360 | 7.579 | 7.314 | 7.533 | 3,386,834 | +0.23(+3.14%) |
Oct 27, 2005 | 7.378 | 7.412 | 7.292 | 7.303 | 1,537,791 | -0.10(-1.40%) |
Oct 26, 2005 | 7.406 | 7.515 | 7.320 | 7.406 | 2,612,800 | +0.00(+0.00%) |
Oct 25, 2005 | 7.435 | 7.515 | 7.389 | 7.406 | 2,129,812 | -0.06(-0.77%) |
Oct 24, 2005 | 7.263 | 7.492 | 7.240 | 7.464 | 6,971,182 | +0.20(+2.77%) |
Oct 21, 2005 | 7.435 | 7.544 | 7.257 | 7.263 | 9,036,899 | -0.20(-2.62%) |
Oct 20, 2005 | 7.808 | 7.808 | 7.395 | 7.458 | 7,527,846 | -0.35(-4.49%) |
Oct 19, 2005 | 7.625 | 7.808 | 7.584 | 7.808 | 2,657,214 | +0.11(+1.42%) |
Oct 18, 2005 | 7.912 | 7.912 | 7.625 | 7.699 | 2,519,616 | -0.17(-2.12%) |
Oct 17, 2005 | 7.820 | 7.917 | 7.808 | 7.866 | 1,527,863 | +0.07(+0.96%) |
Oct 14, 2005 | 7.751 | 7.848 | 7.688 | 7.791 | 3,110,592 | +0.09(+1.19%) |
Oct 13, 2005 | 7.751 | 7.785 | 7.665 | 7.699 | 2,851,420 | -0.07(-0.96%) |
Oct 12, 2005 | 7.866 | 7.952 | 7.745 | 7.774 | 4,259,103 | -0.10(-1.24%) |
Oct 11, 2005 | 7.843 | 7.923 | 7.820 | 7.871 | 1,711,270 | +0.03(+0.44%) |
Oct 10, 2005 | 7.958 | 8.009 | 7.814 | 7.837 | 2,269,501 | -0.14(-1.73%) |
Oct 07, 2005 | 7.958 | 8.067 | 7.894 | 7.975 | 1,848,519 | +0.02(+0.22%) |
Oct 06, 2005 | 8.015 | 8.124 | 7.843 | 7.958 | 4,001,323 | -0.06(-0.79%) |
Oct 05, 2005 | 8.325 | 8.400 | 8.021 | 8.021 | 4,695,411 | -0.32(-3.85%) |
Oct 04, 2005 | 8.526 | 8.555 | 8.336 | 8.342 | 1,489,719 | -0.17(-1.96%) |
Oct 03, 2005 | 8.526 | 8.543 | 8.405 | 8.509 | 2,573,262 | -0.03(-0.34%) |
Sep 30, 2005 | 8.486 | 8.560 | 8.417 | 8.537 | 2,480,253 | +0.05(+0.61%) |
Sep 29, 2005 | 8.405 | 8.503 | 8.319 | 8.486 | 1,934,214 | +0.08(+0.96%) |
Sep 28, 2005 | 8.377 | 8.503 | 8.342 | 8.405 | 1,731,474 | +0.03(+0.41%) |
Sep 27, 2005 | 8.325 | 8.440 | 8.296 | 8.371 | 4,851,472 | +0.05(+0.55%) |
Sep 26, 2005 | 8.239 | 8.417 | 8.205 | 8.325 | 3,655,934 | +0.10(+1.19%) |
Sep 23, 2005 | 8.227 | 8.268 | 8.038 | 8.227 | 2,618,199 | +0.16(+1.92%) |
Sep 22, 2005 | 8.124 | 8.199 | 8.003 | 8.072 | 6,859,014 | -0.17(-2.09%) |
Sep 21, 2005 | 8.451 | 8.382 | 8.181 | 8.245 | 6,612,208 | -0.21(-2.45%) |
Sep 20, 2005 | 8.549 | 8.583 | 8.354 | 8.451 | 3,451,975 | -0.11(-1.27%) |
Sep 19, 2005 | 8.560 | 8.687 | 8.497 | 8.560 | 2,522,055 | -0.13(-1.45%) |
Sep 16, 2005 | 8.641 | 8.687 | 8.560 | 8.687 | 5,082,428 | +0.11(+1.27%) |
Sep 15, 2005 | 8.664 | 8.664 | 8.543 | 8.578 | 1,493,028 | +0.00(+0.00%) |
Sep 14, 2005 | 8.612 | 8.646 | 8.503 | 8.578 | 1,989,253 | -0.02(-0.27%) |
Sep 13, 2005 | 8.549 | 8.646 | 8.503 | 8.601 | 9,073,127 | +0.06(+0.67%) |
Sep 12, 2005 | 8.417 | 8.560 | 8.365 | 8.543 | 3,411,567 | +0.14(+1.64%) |
Sep 09, 2005 | 8.354 | 8.417 | 8.325 | 8.405 | 4,115,234 | +0.03(+0.34%) |
Sep 08, 2005 | 8.319 | 8.480 | 8.296 | 8.377 | 6,583,643 | -0.01(-0.07%) |
Sep 07, 2005 | 8.371 | 8.423 | 8.348 | 8.382 | 2,361,813 | +0.01(+0.14%) |
Sep 06, 2005 | 8.308 | 8.400 | 8.308 | 8.371 | 3,723,340 | +0.07(+0.90%) |
Sep 02, 2005 | 8.319 | 8.468 | 8.250 | 8.296 | 3,990,873 | -0.02(-0.21%) |
Sep 01, 2005 | 8.176 | 8.371 | 8.153 | 8.313 | 3,231,992 | +0.16(+1.90%) |
Aug 31, 2005 | 8.084 | 8.181 | 8.072 | 8.158 | 2,126,503 | +0.07(+0.92%) |
Aug 30, 2005 | 8.078 | 8.118 | 7.992 | 8.084 | 2,862,567 | -0.02(-0.21%) |
Aug 29, 2005 | 7.940 | 8.113 | 7.906 | 8.101 | 3,931,305 | +0.16(+2.02%) |
Aug 26, 2005 | 7.940 | 7.958 | 7.866 | 7.940 | 3,034,129 | +0.02(+0.22%) |
Aug 25, 2005 | 7.854 | 7.940 | 7.797 | 7.923 | 2,176,665 | +0.05(+0.66%) |
Aug 24, 2005 | 7.866 | 7.975 | 7.837 | 7.871 | 6,625,097 | +0.01(+0.15%) |
Aug 23, 2005 | 7.866 | 7.952 | 7.803 | 7.860 | 3,607,862 | +0.03(+0.44%) |
Aug 22, 2005 | 7.716 | 7.831 | 7.636 | 7.825 | 3,290,515 | +0.11(+1.41%) |
Aug 19, 2005 | 7.561 | 7.728 | 7.550 | 7.716 | 2,564,727 | +0.20(+2.60%) |
Aug 18, 2005 | 7.521 | 7.573 | 7.458 | 7.521 | 2,302,071 | -0.02(-0.23%) |
Aug 17, 2005 | 7.527 | 7.561 | 7.458 | 7.538 | 3,930,608 | -0.01(-0.08%) |
Aug 16, 2005 | 7.659 | 7.688 | 7.538 | 7.544 | 1,508,181 | -0.12(-1.57%) |
Aug 15, 2005 | 7.688 | 7.693 | 7.619 | 7.665 | 2,175,620 | -0.03(-0.37%) |
Aug 12, 2005 | 7.693 | 7.739 | 7.665 | 7.693 | 1,789,997 | -0.05(-0.59%) |
Aug 11, 2005 | 7.739 | 7.762 | 7.647 | 7.739 | 5,869,177 | -0.02(-0.30%) |
Aug 10, 2005 | 7.866 | 7.940 | 7.722 | 7.762 | 2,164,821 | -0.02(-0.22%) |
Aug 09, 2005 | 7.487 | 7.883 | 7.435 | 7.780 | 7,931,758 | +0.29(+3.91%) |
Aug 08, 2005 | 7.935 | 7.992 | 7.475 | 7.487 | 7,056,877 | -0.44(-5.58%) |
Aug 05, 2005 | 7.969 | 8.003 | 7.866 | 7.929 | 3,201,163 | -0.10(-1.22%) |
Aug 04, 2005 | 8.015 | 8.101 | 7.980 | 8.026 | 2,595,208 | -0.02(-0.21%) |
Aug 03, 2005 | 7.952 | 8.049 | 7.935 | 8.044 | 3,143,163 | +0.09(+1.16%) |
Aug 02, 2005 | 7.923 | 8.021 | 7.900 | 7.952 | 2,988,670 | +0.09(+1.09%) |
Aug 01, 2005 | 7.883 | 7.963 | 7.854 | 7.866 | 2,273,855 | -0.02(-0.29%) |
Jul 29, 2005 | 7.935 | 8.003 | 7.831 | 7.889 | 2,125,284 | -0.05(-0.58%) |
Jul 28, 2005 | 7.894 | 7.946 | 7.854 | 7.935 | 1,569,665 | +0.06(+0.73%) |
Jul 27, 2005 | 7.785 | 7.894 | 7.785 | 7.877 | 1,924,982 | +0.07(+0.96%) |
Jul 26, 2005 | 7.860 | 7.883 | 7.780 | 7.803 | 1,658,146 | -0.01(-0.07%) |
Jul 25, 2005 | 7.780 | 7.854 | 7.780 | 7.808 | 1,416,391 | +0.01(+0.15%) |
Jul 22, 2005 | 7.682 | 7.837 | 7.647 | 7.797 | 1,678,525 | +0.13(+1.72%) |
Jul 21, 2005 | 7.791 | 7.791 | 7.625 | 7.665 | 1,853,745 | -0.13(-1.69%) |
Jul 20, 2005 | 7.797 | 7.837 | 7.711 | 7.797 | 2,823,900 | -0.02(-0.22%) |
Jul 19, 2005 | 7.854 | 7.900 | 7.803 | 7.814 | 2,023,914 | -0.03(-0.44%) |
Jul 18, 2005 | 7.906 | 7.917 | 7.831 | 7.848 | 4,152,681 | -0.04(-0.51%) |
Jul 15, 2005 | 7.837 | 7.923 | 7.825 | 7.889 | 7,129,682 | +0.11(+1.40%) |
Jul 14, 2005 | 7.877 | 7.894 | 7.734 | 7.780 | 2,104,905 | -0.04(-0.51%) |
Jul 13, 2005 | 7.728 | 7.889 | 7.693 | 7.820 | 2,945,474 | +0.09(+1.19%) |
Jul 12, 2005 | 7.780 | 7.803 | 7.688 | 7.728 | 1,816,994 | -0.04(-0.52%) |
Jul 11, 2005 | 7.751 | 7.797 | 7.728 | 7.768 | 5,171,954 | +0.02(+0.30%) |
Jul 08, 2005 | 7.647 | 7.751 | 7.636 | 7.745 | 2,711,383 | +0.11(+1.43%) |
Jul 07, 2005 | 7.527 | 7.659 | 7.487 | 7.636 | 2,505,160 | +0.05(+0.68%) |
Jul 06, 2005 | 7.682 | 7.693 | 7.567 | 7.584 | 2,810,140 | -0.10(-1.27%) |
Jul 05, 2005 | 7.676 | 7.757 | 7.561 | 7.682 | 3,118,604 | -0.02(-0.22%) |
Jul 01, 2005 | 7.619 | 7.757 | 7.561 | 7.699 | 5,316,171 | +0.11(+1.51%) |
Jun 30, 2005 | 7.498 | 7.619 | 7.481 | 7.584 | 4,310,484 | +0.09(+1.23%) |
Jun 29, 2005 | 7.464 | 7.533 | 7.412 | 7.492 | 4,213,991 | +0.06(+0.85%) |
Jun 28, 2005 | 7.280 | 7.464 | 7.246 | 7.429 | 4,529,074 | +0.17(+2.37%) |
Jun 27, 2005 | 7.320 | 7.320 | 7.251 | 7.257 | 1,240,997 | -0.06(-0.86%) |
Jun 24, 2005 | 7.372 | 7.372 | 7.286 | 7.320 | 2,139,914 | -0.05(-0.62%) |
Jun 23, 2005 | 7.292 | 7.372 | 7.269 | 7.366 | 4,406,455 | +0.08(+1.10%) |
Jun 22, 2005 | 7.320 | 7.337 | 7.274 | 7.286 | 1,906,346 | -0.01(-0.16%) |
Jun 21, 2005 | 7.240 | 7.326 | 7.205 | 7.297 | 1,895,895 | +0.05(+0.63%) |
Jun 20, 2005 | 7.217 | 7.263 | 7.182 | 7.251 | 1,919,060 | -0.01(-0.16%) |
Jun 17, 2005 | 7.297 | 7.320 | 7.182 | 7.263 | 5,562,977 | -0.03(-0.47%) |
Jun 16, 2005 | 7.246 | 7.303 | 7.194 | 7.297 | 6,320,116 | +0.04(+0.55%) |
Jun 15, 2005 | 7.223 | 7.280 | 7.200 | 7.257 | 2,152,978 | +0.03(+0.48%) |
Jun 14, 2005 | 7.177 | 7.228 | 7.148 | 7.223 | 2,146,359 | +0.05(+0.64%) |
Jun 13, 2005 | 7.119 | 7.182 | 7.027 | 7.177 | 2,417,201 | +0.01(+0.08%) |
Jun 10, 2005 | 7.171 | 7.223 | 7.119 | 7.171 | 1,727,468 | +0.00(+0.00%) |
Jun 09, 2005 | 7.125 | 7.171 | 7.039 | 7.171 | 2,163,951 | -0.01(-0.08%) |
Jun 08, 2005 | 7.108 | 7.210 | 7.108 | 7.177 | 3,569,718 | +0.10(+1.38%) |
Jun 07, 2005 | 7.119 | 7.234 | 7.073 | 7.079 | 3,235,998 | -0.04(-0.56%) |
Jun 06, 2005 | 7.108 | 7.142 | 7.079 | 7.119 | 1,454,536 | +0.01(+0.16%) |
Jun 03, 2005 | 7.056 | 7.165 | 7.045 | 7.108 | 2,782,969 | +0.05(+0.73%) |
Jun 02, 2005 | 7.062 | 7.108 | 7.027 | 7.056 | 2,464,751 | -0.01(-0.16%) |
Jun 01, 2005 | 7.050 | 7.119 | 7.010 | 7.068 | 3,531,399 | +0.03(+0.41%) |
May 31, 2005 | 6.976 | 7.091 | 6.936 | 7.039 | 3,748,421 | +0.09(+1.32%) |
May 27, 2005 | 6.878 | 6.959 | 6.861 | 6.947 | 3,078,718 | +0.09(+1.26%) |
May 26, 2005 | 6.826 | 6.890 | 6.815 | 6.861 | 1,670,687 | +0.03(+0.50%) |
May 25, 2005 | 6.861 | 6.891 | 6.775 | 6.826 | 2,969,336 | -0.07(-1.00%) |
May 24, 2005 | 6.878 | 6.901 | 6.809 | 6.895 | 1,541,971 | +0.01(+0.08%) |
May 23, 2005 | 6.901 | 6.930 | 6.849 | 6.890 | 2,282,215 | -0.04(-0.58%) |
May 20, 2005 | 7.004 | 7.004 | 6.907 | 6.930 | 4,663,885 | -0.07(-0.98%) |
May 19, 2005 | 6.907 | 7.004 | 6.907 | 6.999 | 3,388,227 | +0.09(+1.33%) |
May 18, 2005 | 6.936 | 6.976 | 6.890 | 6.907 | 2,011,722 | +0.01(+0.08%) |
May 17, 2005 | 6.803 | 6.924 | 6.763 | 6.901 | 1,589,173 | +0.06(+0.84%) |
May 16, 2005 | 6.758 | 6.867 | 6.712 | 6.844 | 1,889,973 | +0.09(+1.27%) |
May 13, 2005 | 6.855 | 6.884 | 6.694 | 6.758 | 2,016,250 | -0.09(-1.34%) |
May 12, 2005 | 7.010 | 7.372 | 6.826 | 6.849 | 2,464,751 | -0.05(-0.67%) |
May 11, 2005 | 6.867 | 6.947 | 6.826 | 6.895 | 2,403,441 | +0.03(+0.42%) |
May 10, 2005 | 6.959 | 6.993 | 6.803 | 6.867 | 3,662,379 | -0.13(-1.81%) |
May 09, 2005 | 6.878 | 6.999 | 6.826 | 6.993 | 5,637,524 | +0.11(+1.67%) |
May 06, 2005 | 6.918 | 6.930 | 6.867 | 6.878 | 1,575,587 | -0.02(-0.33%) |
May 05, 2005 | 6.907 | 6.941 | 6.821 | 6.901 | 1,870,291 | -0.02(-0.33%) |
May 04, 2005 | 6.890 | 6.930 | 6.832 | 6.924 | 2,129,290 | +0.03(+0.42%) |
May 03, 2005 | 6.809 | 6.907 | 6.803 | 6.895 | 2,857,516 | +0.09(+1.35%) |
May 02, 2005 | 6.815 | 6.844 | 6.706 | 6.803 | 2,622,728 | +0.01(+0.08%) |
Apr 29, 2005 | 6.844 | 6.861 | 6.700 | 6.798 | 3,723,688 | -0.05(-0.75%) |
Apr 28, 2005 | 6.918 | 6.941 | 6.803 | 6.849 | 1,482,926 | -0.09(-1.32%) |
Apr 27, 2005 | 6.815 | 6.976 | 6.781 | 6.941 | 3,098,226 | +0.13(+1.85%) |
Apr 26, 2005 | 6.947 | 6.976 | 6.815 | 6.815 | 2,663,310 | -0.16(-2.30%) |
Apr 25, 2005 | 6.832 | 6.987 | 6.832 | 6.976 | 3,407,038 | +0.17(+2.53%) |
Apr 22, 2005 | 6.763 | 6.867 | 6.763 | 6.803 | 1,505,395 | +0.02(+0.25%) |
Apr 21, 2005 | 6.786 | 6.821 | 6.700 | 6.786 | 2,162,383 | +0.08(+1.20%) |
Apr 20, 2005 | 6.786 | 6.803 | 6.700 | 6.706 | 2,799,167 | -0.07(-1.10%) |
Apr 19, 2005 | 6.786 | 6.844 | 6.752 | 6.781 | 2,423,297 | -0.01(-0.08%) |
Apr 18, 2005 | 6.746 | 6.844 | 6.723 | 6.786 | 1,509,226 | +0.03(+0.51%) |
Apr 15, 2005 | 6.861 | 6.890 | 6.723 | 6.752 | 3,781,340 | -0.10(-1.51%) |
Apr 14, 2005 | 6.941 | 6.993 | 6.832 | 6.855 | 2,722,878 | -0.09(-1.24%) |
Apr 13, 2005 | 6.964 | 6.999 | 6.890 | 6.941 | 3,315,770 | +0.02(+0.25%) |
Apr 12, 2005 | 6.947 | 6.953 | 6.809 | 6.924 | 3,569,543 | -0.02(-0.33%) |
Apr 11, 2005 | 6.844 | 6.981 | 6.844 | 6.947 | 1,962,604 | +0.09(+1.26%) |
Apr 08, 2005 | 6.930 | 6.953 | 6.855 | 6.861 | 1,831,276 | -0.07(-1.08%) |
Apr 07, 2005 | 6.895 | 6.987 | 6.849 | 6.936 | 2,129,812 | +0.07(+1.09%) |
Apr 06, 2005 | 6.821 | 6.884 | 6.821 | 6.861 | 7,564,074 | +0.00(+0.00%) |
Apr 05, 2005 | 6.849 | 6.890 | 6.844 | 6.861 | 5,576,737 | +0.01(+0.17%) |
Apr 04, 2005 | 6.901 | 6.901 | 6.826 | 6.849 | 5,366,508 | -0.01(-0.08%) |
Apr 01, 2005 | 6.964 | 6.970 | 6.781 | 6.855 | 3,043,535 | -0.05(-0.75%) |
Mar 31, 2005 | 6.838 | 6.964 | 6.809 | 6.907 | 3,248,016 | +0.07(+1.09%) |
Mar 30, 2005 | 6.740 | 6.884 | 6.729 | 6.832 | 4,547,536 | +0.17(+2.50%) |
Mar 29, 2005 | 6.832 | 6.849 | 6.648 | 6.666 | 4,727,982 | -0.18(-2.60%) |
Mar 28, 2005 | 6.890 | 6.936 | 6.838 | 6.844 | 3,127,487 | +0.05(+0.68%) |
Mar 24, 2005 | 6.666 | 6.838 | 6.654 | 6.798 | 3,099,967 | +0.16(+2.42%) |
Mar 23, 2005 | 6.786 | 6.792 | 6.562 | 6.637 | 9,268,029 | -0.16(-2.36%) |
Mar 22, 2005 | 7.016 | 7.016 | 6.758 | 6.798 | 5,099,323 | -0.20(-2.79%) |
Mar 21, 2005 | 7.027 | 7.102 | 6.981 | 6.993 | 1,946,232 | -0.05(-0.73%) |
Mar 18, 2005 | 6.993 | 7.096 | 6.947 | 7.045 | 4,905,989 | +0.02(+0.25%) |
Mar 17, 2005 | 6.907 | 7.050 | 6.907 | 7.027 | 2,197,915 | +0.05(+0.74%) |
Mar 16, 2005 | 7.062 | 7.136 | 6.947 | 6.976 | 2,515,610 | -0.10(-1.38%) |
Mar 15, 2005 | 7.165 | 7.205 | 7.056 | 7.073 | 1,817,865 | -0.10(-1.44%) |
Mar 14, 2005 | 7.039 | 7.194 | 7.033 | 7.177 | 2,250,341 | +0.09(+1.21%) |
Mar 11, 2005 | 7.033 | 7.234 | 7.033 | 7.091 | 2,395,255 | +0.00(+0.00%) |
Mar 10, 2005 | 7.114 | 7.131 | 6.993 | 7.091 | 1,914,532 | -0.03(-0.48%) |
Mar 09, 2005 | 7.188 | 7.251 | 7.119 | 7.125 | 2,978,567 | -0.11(-1.59%) |
Mar 08, 2005 | 7.234 | 7.355 | 7.205 | 7.240 | 6,763,217 | +0.06(+0.80%) |
Mar 07, 2005 | 7.159 | 7.211 | 7.142 | 7.182 | 2,879,113 | +0.02(+0.32%) |
Mar 04, 2005 | 7.108 | 7.200 | 7.091 | 7.159 | 2,684,734 | +0.07(+1.05%) |
Mar 03, 2005 | 6.999 | 7.119 | 6.976 | 7.085 | 3,859,545 | +0.11(+1.65%) |
Mar 02, 2005 | 6.890 | 7.022 | 6.878 | 6.970 | 3,745,112 | +0.05(+0.66%) |
Mar 01, 2005 | 6.878 | 6.976 | 6.844 | 6.924 | 2,170,395 | +0.05(+0.67%) |
Feb 28, 2005 | 6.947 | 7.010 | 6.872 | 6.878 | 1,416,914 | -0.07(-1.07%) |
Feb 25, 2005 | 6.781 | 6.976 | 6.781 | 6.953 | 3,294,347 | +0.18(+2.63%) |
Feb 24, 2005 | 6.826 | 6.844 | 6.752 | 6.775 | 1,903,036 | -0.03(-0.51%) |
Feb 23, 2005 | 6.758 | 6.895 | 6.740 | 6.809 | 2,928,927 | +0.08(+1.19%) |
Feb 22, 2005 | 6.861 | 6.861 | 6.723 | 6.729 | 3,494,996 | -0.16(-2.33%) |
Feb 18, 2005 | 7.079 | 7.079 | 6.855 | 6.890 | 3,071,228 | -0.19(-2.68%) |
Feb 17, 2005 | 7.079 | 7.096 | 6.987 | 7.079 | 2,623,076 | +0.00(+0.00%) |
Feb 16, 2005 | 7.010 | 7.091 | 7.004 | 7.079 | 2,130,509 | +0.01(+0.16%) |
Feb 15, 2005 | 6.947 | 7.125 | 6.913 | 7.068 | 5,976,991 | +0.09(+1.32%) |
Feb 14, 2005 | 6.838 | 7.016 | 6.821 | 6.976 | 3,904,134 | +0.09(+1.33%) |
Feb 11, 2005 | 6.861 | 6.907 | 6.798 | 6.884 | 5,256,777 | +0.02(+0.33%) |
Feb 10, 2005 | 6.786 | 6.861 | 6.752 | 6.861 | 8,028,773 | +0.07(+1.01%) |
Feb 09, 2005 | 6.775 | 6.844 | 6.700 | 6.792 | 2,403,964 | +0.00(+0.00%) |
Feb 08, 2005 | 6.729 | 6.803 | 6.729 | 6.792 | 2,438,625 | +0.03(+0.51%) |
Feb 07, 2005 | 6.809 | 6.832 | 6.735 | 6.758 | 1,728,513 | -0.08(-1.18%) |
Feb 04, 2005 | 6.763 | 6.855 | 6.752 | 6.838 | 3,473,050 | +0.12(+1.79%) |
Feb 03, 2005 | 6.689 | 6.740 | 6.643 | 6.717 | 3,205,169 | +0.03(+0.52%) |
Feb 02, 2005 | 6.603 | 6.723 | 6.551 | 6.683 | 2,267,933 | +0.11(+1.66%) |
Feb 01, 2005 | 6.591 | 6.631 | 6.534 | 6.574 | 5,768,155 | +0.11(+1.78%) |
Jan 31, 2005 | 6.407 | 6.465 | 6.390 | 6.459 | 2,228,047 | +0.09(+1.35%) |
Jan 28, 2005 | 6.482 | 6.482 | 6.333 | 6.373 | 3,318,209 | -0.06(-0.98%) |
Jan 27, 2005 | 6.373 | 6.476 | 6.356 | 6.436 | 2,396,126 | +0.03(+0.54%) |
Jan 26, 2005 | 6.321 | 6.459 | 6.321 | 6.402 | 4,282,268 | +0.09(+1.36%) |
Jan 25, 2005 | 6.402 | 6.430 | 6.275 | 6.315 | 1,835,631 | -0.06(-0.90%) |
Jan 24, 2005 | 6.298 | 6.425 | 6.287 | 6.373 | 1,674,693 | +0.06(+1.00%) |
Jan 21, 2005 | 6.384 | 6.430 | 6.298 | 6.310 | 2,864,309 | -0.03(-0.54%) |
Jan 20, 2005 | 6.350 | 6.379 | 6.287 | 6.344 | 2,938,855 | +0.01(+0.09%) |
Jan 19, 2005 | 6.241 | 6.373 | 6.229 | 6.338 | 2,005,625 | +0.09(+1.38%) |
Jan 18, 2005 | 6.258 | 6.298 | 6.172 | 6.252 | 2,171,788 | -0.01(-0.09%) |
Jan 14, 2005 | 6.212 | 6.281 | 6.183 | 6.258 | 1,929,163 | +0.09(+1.49%) |
Jan 13, 2005 | 6.132 | 6.224 | 6.132 | 6.166 | 1,671,383 | +0.05(+0.75%) |
Jan 12, 2005 | 6.109 | 6.126 | 6.057 | 6.120 | 1,454,884 | +0.01(+0.09%) |
Jan 11, 2005 | 6.143 | 6.172 | 6.057 | 6.115 | 2,055,614 | -0.03(-0.47%) |
Jan 10, 2005 | 6.149 | 6.229 | 6.115 | 6.143 | 2,101,422 | +0.00(+0.00%) |
Jan 07, 2005 | 6.178 | 6.241 | 6.138 | 6.143 | 2,752,836 | -0.03(-0.56%) |
Jan 06, 2005 | 6.172 | 6.212 | 6.120 | 6.178 | 5,823,891 | +0.01(+0.09%) |
Jan 05, 2005 | 6.287 | 6.315 | 6.160 | 6.172 | 3,244,184 | -0.11(-1.83%) |
Jan 04, 2005 | 6.367 | 6.425 | 6.281 | 6.287 | 2,757,713 | -0.06(-0.99%) |
Jan 03, 2005 | 6.476 | 6.511 | 6.344 | 6.350 | 3,699,304 | -0.14(-2.12%) |
Dec 31, 2004 | 6.459 | 6.557 | 6.419 | 6.488 | 1,948,148 | +0.05(+0.80%) |
Dec 30, 2004 | 6.413 | 6.471 | 6.413 | 6.436 | 1,537,965 | +0.00(+0.00%) |
Dec 29, 2004 | 6.396 | 6.493 | 6.384 | 6.436 | 1,594,224 | +0.01(+0.09%) |
Dec 28, 2004 | 6.350 | 6.459 | 6.338 | 6.430 | 1,374,067 | +0.11(+1.82%) |
Dec 27, 2004 | 6.384 | 6.436 | 6.315 | 6.315 | 2,155,068 | -0.08(-1.26%) |
Dec 23, 2004 | 6.442 | 6.471 | 6.384 | 6.396 | 2,127,896 | -0.02(-0.36%) |
Dec 22, 2004 | 6.459 | 6.488 | 6.407 | 6.419 | 3,822,794 | -0.01(-0.18%) |
Dec 21, 2004 | 6.430 | 6.488 | 6.390 | 6.430 | 2,944,952 | +0.03(+0.45%) |
Dec 20, 2004 | 6.459 | 6.488 | 6.384 | 6.402 | 2,897,576 | -0.03(-0.45%) |
Dec 17, 2004 | 6.413 | 6.516 | 6.413 | 6.430 | 4,630,095 | -0.01(-0.18%) |
Dec 16, 2004 | 6.488 | 6.516 | 6.384 | 6.442 | 5,203,131 | -0.07(-1.06%) |
Dec 15, 2004 | 6.333 | 6.528 | 6.315 | 6.511 | 4,046,957 | +0.17(+2.62%) |
Dec 14, 2004 | 6.287 | 6.356 | 6.252 | 6.344 | 3,480,540 | +0.03(+0.45%) |
Dec 13, 2004 | 6.298 | 6.338 | 6.241 | 6.315 | 2,758,758 | +0.06(+0.92%) |
Dec 10, 2004 | 6.287 | 6.321 | 6.229 | 6.258 | 1,476,830 | -0.03(-0.55%) |
Dec 09, 2004 | 6.287 | 6.315 | 6.212 | 6.293 | 3,037,613 | +0.01(+0.09%) |
Dec 08, 2004 | 6.310 | 6.390 | 6.258 | 6.287 | 3,582,955 | +0.01(+0.09%) |
Dec 07, 2004 | 6.373 | 6.407 | 6.281 | 6.281 | 5,833,993 | -0.10(-1.62%) |
Dec 06, 2004 | 6.442 | 6.476 | 6.367 | 6.384 | 2,405,357 | -0.09(-1.42%) |
Dec 03, 2004 | 6.356 | 6.516 | 6.344 | 6.476 | 3,285,290 | +0.10(+1.62%) |
Dec 02, 2004 | 6.373 | 6.436 | 6.333 | 6.373 | 4,371,097 | -0.05(-0.80%) |