Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.608 | 7.641 | 7.550 | 7.594 | 88,612 | +0.01(+0.18%) |
Nov 29, 2005 | 7.707 | 7.710 | 7.490 | 7.581 | 206,279 | -0.10(-1.29%) |
Nov 28, 2005 | 7.715 | 7.715 | 7.616 | 7.680 | 141,998 | -0.04(-0.46%) |
Nov 25, 2005 | 7.600 | 7.768 | 7.600 | 7.715 | 92,970 | +0.13(+1.67%) |
Nov 23, 2005 | 7.597 | 7.710 | 7.542 | 7.589 | 319,224 | -0.06(-0.83%) |
Nov 22, 2005 | 7.820 | 7.820 | 7.545 | 7.652 | 272,739 | -0.20(-2.59%) |
Nov 21, 2005 | 8.040 | 8.040 | 7.823 | 7.856 | 141,998 | -0.24(-2.96%) |
Nov 18, 2005 | 8.142 | 8.173 | 8.035 | 8.095 | 104,955 | +0.01(+0.10%) |
Nov 17, 2005 | 7.834 | 8.093 | 7.834 | 8.087 | 95,149 | +0.29(+3.71%) |
Nov 16, 2005 | 8.027 | 8.027 | 7.754 | 7.798 | 137,640 | -0.17(-2.18%) |
Nov 15, 2005 | 8.093 | 8.123 | 7.930 | 7.972 | 88,612 | -0.15(-1.80%) |
Nov 14, 2005 | 8.134 | 8.192 | 8.079 | 8.117 | 117,666 | -0.02(-0.24%) |
Nov 11, 2005 | 8.145 | 8.189 | 8.062 | 8.137 | 64,280 | -0.04(-0.44%) |
Nov 10, 2005 | 8.043 | 8.173 | 7.771 | 8.173 | 240,053 | +0.10(+1.26%) |
Nov 09, 2005 | 8.192 | 8.192 | 7.994 | 8.071 | 78,807 | +0.12(+1.45%) |
Nov 08, 2005 | 8.040 | 8.040 | 7.875 | 7.955 | 93,697 | -0.15(-1.80%) |
Nov 07, 2005 | 7.996 | 8.162 | 7.983 | 8.101 | 134,372 | +0.13(+1.66%) |
Nov 04, 2005 | 8.164 | 8.164 | 7.930 | 7.969 | 113,308 | -0.24(-2.89%) |
Nov 03, 2005 | 8.109 | 8.258 | 8.109 | 8.206 | 132,193 | +0.06(+0.68%) |
Nov 02, 2005 | 7.682 | 8.217 | 7.682 | 8.150 | 139,456 | +0.51(+6.67%) |
Nov 01, 2005 | 7.547 | 7.765 | 7.531 | 7.641 | 110,039 | +0.09(+1.13%) |
Oct 31, 2005 | 7.848 | 7.848 | 7.352 | 7.556 | 212,816 | +0.25(+3.35%) |
Oct 28, 2005 | 7.256 | 7.338 | 7.256 | 7.311 | 95,149 | +0.09(+1.26%) |
Oct 27, 2005 | 7.242 | 7.278 | 7.134 | 7.220 | 220,442 | -0.05(-0.64%) |
Oct 26, 2005 | 7.214 | 7.338 | 7.173 | 7.267 | 364,983 | +0.10(+1.46%) |
Oct 25, 2005 | 7.159 | 7.217 | 7.044 | 7.162 | 237,511 | -0.04(-0.57%) |
Oct 24, 2005 | 7.311 | 7.324 | 7.201 | 7.203 | 161,609 | -0.11(-1.47%) |
Oct 21, 2005 | 7.421 | 7.421 | 7.308 | 7.311 | 124,566 | -0.11(-1.48%) |
Oct 20, 2005 | 7.448 | 7.476 | 7.380 | 7.421 | 46,122 | -0.06(-0.85%) |
Oct 19, 2005 | 7.228 | 7.517 | 7.228 | 7.484 | 172,141 | +0.24(+3.31%) |
Oct 18, 2005 | 7.338 | 7.338 | 7.223 | 7.245 | 188,484 | -0.13(-1.83%) |
Oct 17, 2005 | 7.465 | 7.465 | 7.346 | 7.380 | 81,712 | -0.06(-0.78%) |
Oct 14, 2005 | 7.459 | 7.470 | 7.145 | 7.437 | 370,794 | +0.00(+0.00%) |
Oct 13, 2005 | 7.432 | 7.476 | 7.407 | 7.437 | 163,788 | -0.01(-0.11%) |
Oct 12, 2005 | 7.525 | 7.545 | 7.418 | 7.446 | 919,903 | -0.08(-1.06%) |
Oct 11, 2005 | 7.570 | 7.570 | 7.520 | 7.525 | 55,927 | -0.03(-0.44%) |
Oct 10, 2005 | 7.627 | 7.627 | 7.506 | 7.558 | 102,776 | -0.07(-0.87%) |
Oct 07, 2005 | 7.462 | 7.627 | 7.462 | 7.625 | 75,538 | +0.19(+2.56%) |
Oct 06, 2005 | 7.393 | 7.501 | 7.380 | 7.435 | 221,169 | +0.00(+0.00%) |
Oct 05, 2005 | 7.545 | 7.545 | 7.410 | 7.435 | 445,970 | -0.12(-1.64%) |
Oct 04, 2005 | 7.627 | 7.732 | 7.558 | 7.558 | 167,057 | -0.07(-0.90%) |
Oct 03, 2005 | 7.600 | 7.710 | 7.586 | 7.627 | 134,372 | +0.04(+0.54%) |
Sep 30, 2005 | 7.388 | 7.977 | 7.357 | 7.586 | 227,706 | +0.27(+3.65%) |
Sep 29, 2005 | 7.352 | 7.366 | 7.159 | 7.319 | 183,399 | -0.02(-0.34%) |
Sep 28, 2005 | 7.324 | 7.407 | 7.250 | 7.344 | 83,891 | +0.02(+0.26%) |
Sep 27, 2005 | 7.228 | 7.418 | 7.228 | 7.324 | 247,317 | +0.08(+1.10%) |
Sep 26, 2005 | 7.476 | 7.476 | 7.063 | 7.245 | 526,593 | -0.23(-3.09%) |
Sep 23, 2005 | 7.448 | 7.517 | 7.435 | 7.476 | 85,344 | +0.03(+0.41%) |
Sep 22, 2005 | 7.597 | 7.597 | 7.435 | 7.446 | 260,391 | -0.15(-1.99%) |
Sep 21, 2005 | 7.999 | 7.999 | 7.597 | 7.597 | 189,573 | -0.44(-5.51%) |
Sep 20, 2005 | 8.296 | 8.296 | 8.032 | 8.040 | 141,998 | -0.23(-2.73%) |
Sep 19, 2005 | 8.500 | 8.500 | 8.258 | 8.266 | 142,724 | -0.29(-3.38%) |
Sep 16, 2005 | 8.641 | 8.641 | 8.508 | 8.555 | 509,887 | -0.04(-0.51%) |
Sep 15, 2005 | 8.696 | 8.696 | 8.591 | 8.599 | 321,766 | -0.10(-1.11%) |
Sep 14, 2005 | 8.649 | 8.704 | 8.649 | 8.696 | 249,859 | +0.05(+0.54%) |
Sep 13, 2005 | 8.743 | 8.743 | 8.646 | 8.649 | 53,748 | -0.09(-1.07%) |
Sep 12, 2005 | 8.660 | 8.778 | 8.619 | 8.743 | 108,223 | +0.06(+0.73%) |
Sep 09, 2005 | 8.624 | 8.687 | 8.624 | 8.679 | 49,390 | +0.03(+0.32%) |
Sep 08, 2005 | 8.577 | 8.674 | 8.536 | 8.652 | 59,196 | +0.06(+0.74%) |
Sep 07, 2005 | 8.434 | 8.605 | 8.426 | 8.588 | 114,761 | +0.14(+1.63%) |
Sep 06, 2005 | 8.497 | 8.591 | 8.385 | 8.451 | 115,850 | -0.04(-0.52%) |
Sep 02, 2005 | 8.687 | 8.729 | 8.489 | 8.495 | 71,907 | -0.21(-2.40%) |
Sep 01, 2005 | 8.508 | 8.811 | 8.492 | 8.704 | 160,156 | +0.20(+2.30%) |
Aug 31, 2005 | 8.418 | 8.522 | 8.329 | 8.508 | 65,733 | +0.10(+1.18%) |
Aug 30, 2005 | 8.470 | 8.481 | 8.385 | 8.409 | 65,733 | -0.07(-0.88%) |
Aug 29, 2005 | 8.316 | 8.484 | 8.316 | 8.484 | 113,308 | +0.15(+1.85%) |
Aug 26, 2005 | 8.467 | 8.467 | 8.329 | 8.329 | 63,554 | -0.17(-1.94%) |
Aug 25, 2005 | 8.591 | 8.591 | 8.390 | 8.495 | 85,344 | -0.07(-0.80%) |
Aug 24, 2005 | 8.217 | 8.564 | 8.200 | 8.564 | 277,823 | +0.37(+4.50%) |
Aug 23, 2005 | 8.203 | 8.233 | 8.137 | 8.195 | 115,850 | +0.00(+0.00%) |
Aug 22, 2005 | 8.263 | 8.263 | 8.192 | 8.195 | 76,628 | -0.04(-0.47%) |
Aug 19, 2005 | 8.346 | 8.376 | 8.233 | 8.233 | 118,029 | -0.11(-1.32%) |
Aug 18, 2005 | 8.646 | 8.646 | 8.343 | 8.343 | 221,169 | -0.31(-3.60%) |
Aug 17, 2005 | 8.495 | 8.671 | 8.475 | 8.654 | 49,390 | +0.13(+1.55%) |
Aug 16, 2005 | 8.756 | 8.756 | 8.522 | 8.522 | 153,983 | -0.26(-2.98%) |
Aug 15, 2005 | 8.864 | 8.864 | 8.720 | 8.784 | 120,934 | -0.05(-0.53%) |
Aug 12, 2005 | 8.864 | 8.894 | 8.814 | 8.831 | 162,336 | -0.06(-0.68%) |
Aug 11, 2005 | 8.756 | 8.891 | 8.729 | 8.891 | 132,919 | +0.13(+1.51%) |
Aug 10, 2005 | 8.720 | 8.891 | 8.720 | 8.759 | 132,193 | +0.04(+0.47%) |
Aug 09, 2005 | 8.759 | 8.798 | 8.718 | 8.718 | 91,518 | -0.04(-0.44%) |
Aug 08, 2005 | 8.784 | 8.842 | 8.729 | 8.756 | 54,475 | -0.03(-0.31%) |
Aug 05, 2005 | 8.866 | 8.866 | 8.701 | 8.784 | 191,026 | -0.12(-1.30%) |
Aug 04, 2005 | 8.905 | 8.905 | 8.850 | 8.899 | 70,817 | +0.02(+0.19%) |
Aug 03, 2005 | 8.935 | 8.946 | 8.880 | 8.883 | 151,804 | -0.05(-0.59%) |
Aug 02, 2005 | 8.866 | 8.946 | 8.844 | 8.935 | 245,138 | +0.10(+1.18%) |
Aug 01, 2005 | 8.811 | 8.894 | 8.715 | 8.831 | 191,026 | +0.04(+0.50%) |
Jul 29, 2005 | 8.729 | 8.798 | 8.660 | 8.787 | 205,916 | +0.03(+0.35%) |
Jul 28, 2005 | 8.715 | 8.778 | 8.715 | 8.756 | 240,053 | +0.06(+0.63%) |
Jul 27, 2005 | 8.715 | 8.715 | 8.588 | 8.701 | 92,970 | +0.00(+0.03%) |
Jul 26, 2005 | 8.619 | 8.715 | 8.580 | 8.698 | 222,621 | +0.05(+0.61%) |
Jul 25, 2005 | 8.591 | 8.660 | 8.591 | 8.646 | 103,502 | +0.06(+0.64%) |
Jul 22, 2005 | 8.371 | 8.591 | 8.343 | 8.591 | 93,697 | +0.25(+2.97%) |
Jul 21, 2005 | 8.569 | 8.569 | 8.343 | 8.343 | 205,916 | -0.23(-2.63%) |
Jul 20, 2005 | 8.536 | 8.676 | 8.522 | 8.569 | 240,780 | +0.01(+0.13%) |
Jul 19, 2005 | 8.288 | 8.583 | 8.288 | 8.558 | 117,666 | +0.30(+3.60%) |
Jul 18, 2005 | 8.233 | 8.329 | 8.206 | 8.261 | 166,694 | +0.03(+0.33%) |
Jul 15, 2005 | 8.233 | 8.261 | 8.192 | 8.233 | 78,444 | -0.02(-0.30%) |
Jul 14, 2005 | 8.261 | 8.261 | 8.233 | 8.258 | 304,334 | -0.00(-0.03%) |
Jul 13, 2005 | 8.258 | 8.261 | 8.222 | 8.261 | 232,427 | +0.00(+0.03%) |
Jul 12, 2005 | 8.261 | 8.261 | 8.219 | 8.258 | 333,751 | -0.00(-0.03%) |
Jul 11, 2005 | 8.233 | 8.390 | 8.208 | 8.261 | 323,582 | +0.03(+0.33%) |
Jul 08, 2005 | 8.233 | 8.233 | 8.230 | 8.233 | 218,990 | +0.01(+0.07%) |
Jul 07, 2005 | 8.233 | 8.233 | 8.200 | 8.228 | 125,656 | -0.03(-0.33%) |
Jul 06, 2005 | 8.261 | 8.266 | 8.228 | 8.255 | 370,794 | -0.01(-0.07%) |
Jul 05, 2005 | 8.272 | 8.272 | 8.225 | 8.261 | 270,196 | -0.01(-0.13%) |
Jul 01, 2005 | 8.247 | 8.327 | 8.189 | 8.272 | 345,372 | -0.00(-0.03%) |
Jun 30, 2005 | 8.310 | 8.327 | 8.197 | 8.274 | 147,446 | -0.01(-0.10%) |
Jun 29, 2005 | 8.219 | 8.288 | 8.200 | 8.283 | 336,656 | +0.09(+1.11%) |
Jun 28, 2005 | 8.178 | 8.203 | 8.175 | 8.192 | 306,150 | -0.00(-0.03%) |
Jun 27, 2005 | 8.175 | 8.247 | 8.150 | 8.195 | 459,044 | +0.02(+0.30%) |
Jun 24, 2005 | 8.164 | 8.186 | 8.095 | 8.170 | 3,849,215 | +0.02(+0.24%) |
Jun 23, 2005 | 8.087 | 8.178 | 8.079 | 8.150 | 181,220 | +0.04(+0.54%) |
Jun 22, 2005 | 8.164 | 8.228 | 8.073 | 8.106 | 211,363 | -0.04(-0.54%) |
Jun 21, 2005 | 8.123 | 8.175 | 8.115 | 8.150 | 83,891 | +0.01(+0.07%) |
Jun 20, 2005 | 8.137 | 8.173 | 8.093 | 8.145 | 125,656 | -0.02(-0.24%) |
Jun 17, 2005 | 8.175 | 8.175 | 8.123 | 8.164 | 124,566 | +0.01(+0.10%) |
Jun 16, 2005 | 8.109 | 8.156 | 8.109 | 8.156 | 735,414 | +0.10(+1.30%) |
Jun 15, 2005 | 8.104 | 8.104 | 7.974 | 8.051 | 480,834 | -0.04(-0.54%) |
Jun 14, 2005 | 7.958 | 8.139 | 7.916 | 8.095 | 370,794 | +0.14(+1.73%) |
Jun 13, 2005 | 7.999 | 8.002 | 7.925 | 7.958 | 505,529 | -0.08(-1.03%) |
Jun 10, 2005 | 8.095 | 8.150 | 7.820 | 8.040 | 225,527 | -0.08(-0.98%) |
Jun 09, 2005 | 8.123 | 8.150 | 7.996 | 8.120 | 198,289 | -0.00(-0.03%) |
Jun 08, 2005 | 7.831 | 8.178 | 7.831 | 8.123 | 453,233 | +0.31(+3.95%) |
Jun 07, 2005 | 7.779 | 7.958 | 7.779 | 7.815 | 297,434 | +0.06(+0.82%) |
Jun 06, 2005 | 7.525 | 7.875 | 7.525 | 7.751 | 268,017 | +0.18(+2.44%) |
Jun 03, 2005 | 7.545 | 7.572 | 7.545 | 7.567 | 167,057 | +0.01(+0.11%) |
Jun 02, 2005 | 7.572 | 7.600 | 7.531 | 7.558 | 323,582 | -0.07(-0.87%) |
Jun 01, 2005 | 7.627 | 7.627 | 7.586 | 7.625 | 149,261 | -0.00(-0.04%) |
May 31, 2005 | 7.572 | 7.655 | 7.437 | 7.627 | 230,974 | +0.03(+0.36%) |
May 27, 2005 | 7.600 | 7.611 | 7.572 | 7.600 | 151,804 | -0.03(-0.36%) |
May 26, 2005 | 7.627 | 7.641 | 7.605 | 7.627 | 74,086 | +0.00(+0.00%) |
May 25, 2005 | 7.627 | 7.627 | 7.589 | 7.627 | 176,862 | -0.02(-0.32%) |
May 24, 2005 | 7.682 | 7.682 | 7.641 | 7.652 | 147,082 | -0.03(-0.36%) |
May 23, 2005 | 7.710 | 7.793 | 7.627 | 7.680 | 199,379 | -0.00(-0.04%) |
May 20, 2005 | 7.696 | 7.696 | 7.658 | 7.682 | 57,017 | +0.00(+0.00%) |
May 19, 2005 | 7.682 | 7.768 | 7.669 | 7.682 | 83,165 | +0.07(+0.98%) |
May 17, 2005 | 7.809 | 7.809 | 7.608 | 7.608 | 88,249 | -0.20(-2.61%) |
May 16, 2005 | 7.916 | 7.916 | 7.812 | 7.812 | 343,193 | -0.13(-1.66%) |
May 13, 2005 | 7.864 | 7.944 | 7.793 | 7.944 | 370,794 | +0.07(+0.87%) |
May 12, 2005 | 7.911 | 7.916 | 7.834 | 7.875 | 343,193 | -0.04(-0.45%) |
May 11, 2005 | 7.985 | 7.985 | 7.892 | 7.911 | 387,136 | -0.07(-0.90%) |
May 10, 2005 | 7.779 | 8.018 | 7.751 | 7.983 | 576,710 | +0.23(+2.98%) |
May 09, 2005 | 7.311 | 7.751 | 7.297 | 7.751 | 374,789 | +0.48(+6.59%) |
May 06, 2005 | 7.214 | 7.324 | 7.214 | 7.272 | 199,379 | +0.09(+1.19%) |
May 05, 2005 | 6.887 | 7.187 | 6.887 | 7.187 | 176,862 | +0.28(+4.11%) |
May 04, 2005 | 6.994 | 6.994 | 6.832 | 6.903 | 183,399 | -0.09(-1.30%) |
May 03, 2005 | 6.994 | 7.090 | 6.955 | 6.994 | 144,177 | +0.03(+0.40%) |
May 02, 2005 | 6.636 | 6.966 | 6.636 | 6.966 | 340,288 | +0.36(+5.42%) |
Apr 29, 2005 | 6.361 | 6.609 | 6.292 | 6.609 | 141,998 | +0.28(+4.35%) |
Apr 28, 2005 | 6.113 | 6.333 | 6.099 | 6.333 | 127,835 | +0.24(+3.98%) |
Apr 27, 2005 | 6.099 | 6.099 | 6.072 | 6.091 | 19,974 | +0.00(+0.05%) |
Apr 26, 2005 | 6.033 | 6.110 | 6.025 | 6.088 | 25,058 | +0.06(+0.96%) |
Apr 25, 2005 | 6.044 | 6.044 | 6.030 | 6.030 | 17,795 | +0.01(+0.09%) |
Apr 22, 2005 | 6.016 | 6.025 | 6.011 | 6.025 | 14,526 | +0.01(+0.14%) |
Apr 21, 2005 | 6.030 | 6.033 | 6.016 | 6.016 | 39,222 | -0.01(-0.23%) |
Apr 20, 2005 | 6.085 | 6.085 | 6.030 | 6.030 | 27,600 | -0.05(-0.86%) |
Apr 19, 2005 | 6.105 | 6.105 | 6.083 | 6.083 | 34,137 | -0.02(-0.36%) |
Apr 18, 2005 | 6.127 | 6.129 | 6.102 | 6.105 | 41,401 | -0.04(-0.58%) |
Apr 15, 2005 | 6.168 | 6.223 | 6.140 | 6.140 | 74,086 | -0.06(-0.89%) |
Apr 14, 2005 | 6.336 | 6.341 | 6.168 | 6.195 | 488,460 | -0.17(-2.60%) |
Apr 13, 2005 | 6.352 | 6.374 | 6.333 | 6.361 | 86,433 | +0.01(+0.17%) |
Apr 12, 2005 | 6.325 | 6.374 | 6.319 | 6.350 | 36,316 | +0.01(+0.13%) |
Apr 11, 2005 | 6.374 | 6.374 | 6.333 | 6.341 | 69,001 | -0.04(-0.56%) |
Apr 08, 2005 | 6.388 | 6.388 | 6.374 | 6.377 | 9,805 | +0.00(+0.04%) |
Apr 07, 2005 | 6.383 | 6.383 | 6.372 | 6.374 | 11,984 | +0.01(+0.09%) |
Apr 06, 2005 | 6.347 | 6.388 | 6.347 | 6.369 | 26,511 | +0.02(+0.35%) |
Apr 05, 2005 | 6.383 | 6.383 | 6.333 | 6.347 | 98,055 | +0.01(+0.09%) |
Apr 04, 2005 | 6.308 | 6.361 | 6.308 | 6.341 | 107,860 | +0.01(+0.09%) |
Apr 01, 2005 | 6.388 | 6.402 | 6.336 | 6.336 | 17,795 | -0.07(-1.03%) |
Mar 31, 2005 | 6.336 | 6.416 | 6.336 | 6.402 | 98,055 | +0.04(+0.61%) |
Mar 30, 2005 | 6.388 | 6.402 | 6.361 | 6.363 | 139,456 | -0.00(-0.04%) |
Mar 29, 2005 | 6.430 | 6.449 | 6.366 | 6.366 | 161,609 | -0.05(-0.77%) |
Mar 28, 2005 | 6.256 | 6.416 | 6.256 | 6.416 | 39,585 | +0.19(+3.01%) |
Mar 24, 2005 | 6.154 | 6.234 | 6.154 | 6.229 | 171,415 | +0.07(+1.21%) |
Mar 23, 2005 | 6.058 | 6.154 | 6.058 | 6.154 | 294,529 | +0.10(+1.59%) |
Mar 22, 2005 | 6.033 | 6.058 | 6.033 | 6.058 | 123,113 | +0.00(+0.00%) |
Mar 21, 2005 | 5.989 | 6.058 | 5.961 | 6.058 | 91,518 | +0.08(+1.38%) |
Mar 18, 2005 | 6.085 | 6.107 | 5.975 | 5.975 | 98,418 | -0.11(-1.77%) |
Mar 17, 2005 | 6.058 | 6.083 | 6.047 | 6.083 | 21,790 | +0.02(+0.27%) |
Mar 16, 2005 | 6.030 | 6.066 | 6.016 | 6.066 | 15,253 | +0.01(+0.14%) |
Mar 15, 2005 | 6.091 | 6.113 | 6.058 | 6.058 | 29,416 | -0.03(-0.54%) |
Mar 14, 2005 | 6.113 | 6.138 | 6.061 | 6.091 | 34,137 | -0.05(-0.81%) |
Mar 11, 2005 | 6.168 | 6.168 | 6.124 | 6.140 | 34,137 | -0.05(-0.84%) |
Mar 10, 2005 | 6.195 | 6.195 | 6.179 | 6.193 | 16,705 | -0.02(-0.27%) |
Mar 09, 2005 | 6.223 | 6.237 | 6.168 | 6.209 | 88,612 | +0.00(+0.00%) |
Mar 08, 2005 | 6.140 | 6.209 | 6.140 | 6.209 | 36,316 | +0.08(+1.35%) |
Mar 07, 2005 | 6.127 | 6.176 | 6.127 | 6.127 | 17,795 | +0.03(+0.45%) |
Mar 04, 2005 | 6.072 | 6.099 | 6.047 | 6.099 | 58,833 | +0.06(+0.91%) |
Mar 03, 2005 | 6.016 | 6.055 | 6.016 | 6.044 | 21,790 | +0.04(+0.69%) |
Mar 02, 2005 | 5.989 | 6.008 | 5.975 | 6.003 | 34,137 | +0.01(+0.23%) |
Mar 01, 2005 | 6.003 | 6.003 | 5.920 | 5.989 | 443,427 | -0.03(-0.46%) |
Feb 28, 2005 | 6.278 | 6.300 | 6.003 | 6.016 | 173,594 | -0.26(-4.17%) |
Feb 25, 2005 | 6.306 | 6.325 | 6.264 | 6.278 | 172,141 | +0.00(+0.00%) |
Feb 24, 2005 | 6.333 | 6.355 | 6.264 | 6.278 | 112,582 | -0.07(-1.17%) |
Feb 23, 2005 | 6.314 | 6.352 | 6.314 | 6.352 | 88,612 | +0.07(+1.05%) |
Feb 22, 2005 | 6.319 | 6.319 | 6.273 | 6.286 | 141,998 | -0.01(-0.17%) |
Feb 18, 2005 | 6.195 | 6.352 | 6.195 | 6.297 | 270,196 | -0.17(-2.68%) |
Feb 17, 2005 | 6.578 | 6.578 | 6.471 | 6.471 | 49,027 | -0.13(-2.04%) |
Feb 16, 2005 | 6.815 | 6.815 | 6.606 | 6.606 | 80,623 | -0.21(-3.15%) |
Feb 15, 2005 | 6.884 | 6.911 | 6.782 | 6.821 | 384,594 | -0.01(-0.12%) |
Feb 14, 2005 | 6.719 | 6.829 | 6.691 | 6.829 | 309,418 | +0.11(+1.64%) |
Feb 11, 2005 | 6.724 | 6.724 | 6.697 | 6.719 | 102,776 | -0.03(-0.49%) |
Feb 10, 2005 | 6.818 | 6.843 | 6.719 | 6.752 | 112,582 | -0.05(-0.73%) |
Feb 09, 2005 | 6.664 | 6.815 | 6.653 | 6.801 | 253,127 | +0.12(+1.86%) |
Feb 08, 2005 | 6.559 | 6.746 | 6.559 | 6.677 | 102,776 | +0.10(+1.46%) |
Feb 07, 2005 | 6.790 | 6.790 | 6.553 | 6.581 | 162,336 | -0.24(-3.47%) |
Feb 04, 2005 | 6.856 | 6.867 | 6.790 | 6.818 | 86,433 | +0.02(+0.24%) |
Feb 03, 2005 | 6.705 | 6.801 | 6.705 | 6.801 | 80,623 | +0.08(+1.23%) |
Feb 02, 2005 | 6.810 | 6.810 | 6.493 | 6.719 | 206,279 | -0.04(-0.53%) |
Feb 01, 2005 | 6.526 | 6.884 | 6.526 | 6.754 | 260,391 | +0.26(+3.94%) |
Jan 31, 2005 | 6.374 | 6.540 | 6.361 | 6.498 | 153,983 | +0.17(+2.61%) |
Jan 28, 2005 | 6.127 | 6.388 | 6.127 | 6.333 | 200,831 | +0.26(+4.31%) |
Jan 27, 2005 | 6.113 | 6.157 | 6.072 | 6.072 | 90,428 | +0.01(+0.18%) |
Jan 26, 2005 | 6.058 | 6.083 | 6.011 | 6.061 | 81,712 | +0.01(+0.23%) |
Jan 25, 2005 | 6.110 | 6.110 | 6.047 | 6.047 | 49,390 | -0.07(-1.08%) |
Jan 24, 2005 | 6.113 | 6.113 | 6.072 | 6.113 | 62,101 | -0.03(-0.45%) |
Jan 21, 2005 | 6.264 | 6.333 | 6.116 | 6.140 | 101,323 | -0.10(-1.62%) |
Jan 20, 2005 | 6.278 | 6.278 | 6.205 | 6.241 | 54,475 | -0.02(-0.29%) |
Jan 19, 2005 | 6.278 | 6.278 | 6.241 | 6.260 | 93,152 | -0.01(-0.15%) |
Jan 18, 2005 | 6.324 | 6.352 | 6.241 | 6.269 | 81,712 | -0.08(-1.30%) |
Jan 14, 2005 | 6.425 | 6.443 | 6.352 | 6.352 | 76,809 | -0.05(-0.72%) |
Jan 13, 2005 | 6.407 | 6.407 | 6.397 | 6.397 | 10,350 | -0.03(-0.43%) |
Jan 12, 2005 | 6.397 | 6.425 | 6.361 | 6.425 | 294,165 | +0.06(+1.01%) |
Jan 11, 2005 | 6.342 | 6.462 | 6.342 | 6.361 | 639,538 | +0.00(+0.00%) |
Jan 10, 2005 | 6.240 | 6.383 | 6.240 | 6.361 | 191,752 | +0.14(+2.27%) |
Jan 07, 2005 | 6.186 | 6.232 | 6.186 | 6.219 | 205,916 | +0.12(+1.89%) |
Jan 06, 2005 | 6.043 | 6.153 | 6.043 | 6.104 | 62,101 | +0.05(+0.76%) |
Jan 05, 2005 | 6.001 | 6.078 | 6.001 | 6.058 | 346,462 | +0.06(+0.95%) |
Jan 04, 2005 | 6.295 | 6.295 | 5.955 | 6.001 | 757,204 | -0.26(-4.22%) |
Jan 03, 2005 | 6.396 | 6.425 | 6.251 | 6.265 | 132,919 | -0.10(-1.61%) |
Dec 31, 2004 | 6.353 | 6.370 | 6.333 | 6.368 | 583,973 | +0.05(+0.81%) |
Dec 30, 2004 | 6.296 | 6.352 | 6.280 | 6.317 | 209,184 | +0.02(+0.32%) |
Dec 29, 2004 | 6.379 | 6.379 | 6.278 | 6.296 | 166,694 | -0.11(-1.72%) |
Dec 28, 2004 | 6.318 | 6.407 | 6.287 | 6.407 | 120,934 | +0.04(+0.58%) |
Dec 27, 2004 | 6.339 | 6.370 | 6.284 | 6.370 | 65,914 | -0.01(-0.12%) |
Dec 23, 2004 | 6.260 | 6.388 | 6.260 | 6.377 | 183,581 | +0.09(+1.43%) |
Dec 22, 2004 | 6.285 | 6.287 | 6.240 | 6.287 | 699,461 | +0.01(+0.20%) |
Dec 21, 2004 | 6.223 | 6.285 | 6.203 | 6.274 | 117,666 | +0.03(+0.53%) |
Dec 20, 2004 | 6.195 | 6.282 | 6.177 | 6.241 | 497,358 | +0.07(+1.16%) |
Dec 17, 2004 | 6.195 | 6.241 | 6.118 | 6.170 | 420,003 | +0.00(+0.00%) |
Dec 16, 2004 | 6.012 | 6.194 | 6.012 | 6.170 | 426,540 | +0.16(+2.63%) |
Dec 15, 2004 | 6.001 | 6.012 | 6.001 | 6.012 | 106,226 | +0.05(+0.77%) |
Dec 14, 2004 | 5.922 | 5.966 | 5.920 | 5.966 | 49,027 | +0.05(+0.78%) |
Dec 13, 2004 | 5.902 | 5.948 | 5.893 | 5.920 | 88,794 | +0.05(+0.78%) |
Dec 10, 2004 | 5.876 | 5.876 | 5.874 | 5.874 | 142,724 | -0.04(-0.62%) |
Dec 09, 2004 | 5.929 | 5.929 | 5.874 | 5.911 | 88,794 | -0.06(-0.95%) |
Dec 08, 2004 | 5.957 | 5.984 | 5.948 | 5.968 | 81,712 | +0.00(+0.03%) |
Dec 07, 2004 | 5.929 | 6.012 | 5.929 | 5.966 | 191,752 | +0.06(+0.93%) |
Dec 06, 2004 | 5.856 | 5.966 | 5.847 | 5.911 | 801,329 | +0.04(+0.62%) |
Dec 03, 2004 | 5.893 | 5.964 | 5.874 | 5.874 | 128,016 | -0.06(-0.93%) |
Dec 02, 2004 | 5.659 | 5.984 | 5.659 | 5.929 | 547,475 | +0.24(+4.26%) |