Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 6.521 | 6.709 | 6.424 | 6.698 | 37,585 | +0.09(+1.29%) |
Dec 29, 2005 | 6.618 | 6.686 | 6.550 | 6.612 | 7,953 | -0.01(-0.09%) |
Dec 28, 2005 | 6.561 | 6.703 | 6.561 | 6.618 | 3,514 | +0.01(+0.09%) |
Dec 27, 2005 | 6.629 | 6.641 | 6.578 | 6.612 | 3,338 | -0.03(-0.51%) |
Dec 23, 2005 | 6.646 | 6.743 | 6.646 | 6.646 | 1,811 | -0.09(-1.35%) |
Dec 22, 2005 | 6.743 | 6.772 | 6.663 | 6.737 | 2,409 | +0.05(+0.77%) |
Dec 21, 2005 | 6.749 | 6.749 | 6.686 | 6.686 | 2,108 | -0.06(-0.93%) |
Dec 20, 2005 | 6.658 | 6.749 | 6.624 | 6.749 | 18,191 | -0.05(-0.67%) |
Dec 19, 2005 | 6.783 | 6.817 | 6.516 | 6.794 | 26,258 | -0.09(-1.32%) |
Dec 16, 2005 | 7.056 | 7.056 | 6.834 | 6.885 | 85,034 | -0.20(-2.89%) |
Dec 15, 2005 | 7.079 | 7.124 | 6.976 | 7.090 | 21,198 | -0.06(-0.80%) |
Dec 14, 2005 | 7.210 | 7.233 | 7.096 | 7.147 | 3,423 | -0.03(-0.40%) |
Dec 13, 2005 | 7.090 | 7.210 | 7.090 | 7.176 | 10,066 | +0.05(+0.64%) |
Dec 12, 2005 | 7.210 | 7.215 | 7.130 | 7.130 | 2,351 | -0.01(-0.08%) |
Dec 09, 2005 | 7.170 | 7.170 | 7.079 | 7.136 | 1,757 | -0.04(-0.56%) |
Dec 08, 2005 | 7.193 | 7.193 | 7.011 | 7.176 | 10,717 | -0.03(-0.39%) |
Dec 07, 2005 | 7.170 | 7.250 | 7.033 | 7.204 | 28,351 | +0.08(+1.12%) |
Dec 06, 2005 | 7.176 | 7.335 | 7.079 | 7.124 | 4,576 | +0.08(+1.13%) |
Dec 05, 2005 | 7.159 | 7.170 | 7.028 | 7.045 | 5,648 | -0.17(-2.37%) |
Dec 02, 2005 | 7.215 | 7.263 | 7.102 | 7.215 | 7,990 | +0.00(+0.00%) |
Dec 01, 2005 | 7.335 | 7.380 | 7.215 | 7.215 | 7,561 | +0.02(+0.24%) |
Nov 30, 2005 | 7.096 | 7.198 | 7.056 | 7.198 | 10,171 | +0.09(+1.28%) |
Nov 29, 2005 | 7.039 | 7.107 | 6.971 | 7.107 | 8,048 | +0.08(+1.13%) |
Nov 28, 2005 | 7.307 | 7.307 | 6.976 | 7.028 | 17,053 | -0.28(-3.89%) |
Nov 25, 2005 | 7.312 | 7.312 | 7.312 | 7.312 | 1,152 | -0.03(-0.39%) |
Nov 23, 2005 | 7.369 | 7.369 | 7.324 | 7.341 | 8,435 | +0.08(+1.10%) |
Nov 22, 2005 | 7.198 | 7.341 | 7.176 | 7.261 | 20,796 | -0.10(-1.31%) |
Nov 21, 2005 | 7.318 | 7.369 | 7.289 | 7.358 | 4,375 | -0.01(-0.08%) |
Nov 18, 2005 | 7.329 | 7.363 | 7.307 | 7.363 | 3,823 | +0.15(+2.13%) |
Nov 17, 2005 | 7.005 | 7.210 | 6.931 | 7.210 | 4,834 | +0.33(+4.80%) |
Nov 16, 2005 | 7.011 | 7.045 | 6.823 | 6.880 | 9,535 | -0.17(-2.34%) |
Nov 15, 2005 | 7.050 | 7.181 | 6.937 | 7.045 | 4,412 | -0.14(-1.98%) |
Nov 14, 2005 | 7.284 | 7.432 | 7.164 | 7.187 | 12,048 | -0.23(-3.07%) |
Nov 11, 2005 | 7.358 | 7.563 | 7.358 | 7.415 | 11,290 | -0.07(-0.91%) |
Nov 10, 2005 | 7.221 | 7.534 | 7.221 | 7.483 | 30,865 | +0.09(+1.15%) |
Nov 09, 2005 | 7.506 | 7.557 | 7.358 | 7.398 | 12,030 | +0.12(+1.64%) |
Nov 08, 2005 | 7.307 | 7.369 | 7.261 | 7.278 | 3,300 | -0.12(-1.62%) |
Nov 07, 2005 | 7.557 | 7.557 | 7.392 | 7.398 | 11,218 | -0.05(-0.69%) |
Nov 04, 2005 | 7.483 | 7.557 | 7.449 | 7.449 | 5,878 | -0.09(-1.21%) |
Nov 03, 2005 | 7.654 | 7.654 | 7.443 | 7.540 | 14,179 | -0.05(-0.60%) |
Nov 02, 2005 | 7.454 | 7.585 | 7.352 | 7.585 | 20,291 | +0.13(+1.76%) |
Nov 01, 2005 | 7.346 | 7.454 | 7.301 | 7.454 | 7,089 | +0.02(+0.23%) |
Oct 31, 2005 | 7.375 | 7.437 | 7.329 | 7.437 | 25,857 | +0.13(+1.71%) |
Oct 28, 2005 | 7.113 | 7.392 | 7.113 | 7.312 | 2,811 | +0.20(+2.80%) |
Oct 27, 2005 | 7.119 | 7.255 | 7.113 | 7.113 | 13,169 | -0.01(-0.08%) |
Oct 26, 2005 | 7.204 | 7.261 | 7.113 | 7.119 | 12,166 | -0.10(-1.42%) |
Oct 25, 2005 | 7.329 | 7.386 | 7.141 | 7.221 | 9,370 | -0.18(-2.46%) |
Oct 24, 2005 | 7.415 | 7.420 | 7.255 | 7.403 | 14,705 | +0.11(+1.56%) |
Oct 21, 2005 | 6.766 | 7.289 | 6.766 | 7.289 | 7,623 | +0.52(+7.74%) |
Oct 20, 2005 | 6.920 | 6.965 | 6.698 | 6.766 | 7,909 | -0.13(-1.90%) |
Oct 19, 2005 | 6.829 | 6.897 | 6.692 | 6.897 | 5,236 | +0.02(+0.33%) |
Oct 18, 2005 | 6.885 | 6.914 | 6.829 | 6.874 | 6,865 | +0.05(+0.67%) |
Oct 17, 2005 | 6.874 | 7.124 | 6.829 | 6.829 | 3,996 | -0.11(-1.56%) |
Oct 14, 2005 | 6.988 | 6.988 | 6.692 | 6.937 | 7,716 | +0.05(+0.74%) |
Oct 13, 2005 | 6.897 | 6.920 | 6.829 | 6.885 | 5,096 | -0.18(-2.58%) |
Oct 12, 2005 | 7.016 | 7.255 | 6.999 | 7.068 | 27,658 | -0.06(-0.80%) |
Oct 11, 2005 | 7.159 | 7.307 | 7.113 | 7.124 | 6,855 | +0.03(+0.48%) |
Oct 10, 2005 | 7.164 | 7.221 | 7.050 | 7.090 | 8,879 | -0.18(-2.43%) |
Oct 07, 2005 | 6.931 | 7.307 | 6.931 | 7.267 | 22,529 | +0.02(+0.31%) |
Oct 06, 2005 | 7.153 | 7.301 | 7.147 | 7.244 | 18,947 | +0.06(+0.79%) |
Oct 05, 2005 | 7.244 | 7.312 | 7.187 | 7.187 | 12,668 | -0.05(-0.71%) |
Oct 04, 2005 | 7.443 | 7.534 | 7.238 | 7.238 | 21,121 | -0.15(-2.08%) |
Oct 03, 2005 | 7.540 | 7.540 | 7.392 | 7.392 | 4,382 | -0.15(-1.96%) |
Sep 30, 2005 | 7.523 | 7.551 | 7.454 | 7.540 | 9,146 | +0.12(+1.61%) |
Sep 29, 2005 | 7.403 | 7.420 | 7.318 | 7.420 | 10,547 | +0.07(+0.93%) |
Sep 28, 2005 | 7.409 | 7.420 | 7.341 | 7.352 | 18,886 | -0.09(-1.15%) |
Sep 27, 2005 | 7.625 | 7.625 | 7.380 | 7.437 | 6,677 | -0.07(-0.91%) |
Sep 26, 2005 | 7.580 | 7.580 | 7.335 | 7.506 | 16,369 | +0.01(+0.08%) |
Sep 23, 2005 | 7.500 | 7.506 | 7.341 | 7.500 | 8,607 | +0.07(+1.00%) |
Sep 22, 2005 | 7.426 | 7.426 | 7.255 | 7.426 | 8,853 | +0.11(+1.56%) |
Sep 21, 2005 | 7.341 | 7.375 | 7.307 | 7.312 | 31,934 | -0.07(-1.00%) |
Sep 20, 2005 | 7.420 | 7.466 | 7.369 | 7.386 | 60,494 | -0.01(-0.15%) |
Sep 19, 2005 | 7.420 | 7.426 | 7.346 | 7.398 | 68,884 | -0.02(-0.31%) |
Sep 16, 2005 | 7.528 | 7.528 | 7.375 | 7.420 | 103,872 | -0.03(-0.46%) |
Sep 15, 2005 | 7.409 | 7.454 | 7.341 | 7.454 | 22,049 | +0.01(+0.08%) |
Sep 14, 2005 | 7.494 | 7.494 | 7.426 | 7.449 | 15,288 | +0.02(+0.31%) |
Sep 13, 2005 | 7.432 | 7.563 | 7.426 | 7.426 | 4,992 | -0.07(-0.91%) |
Sep 12, 2005 | 7.358 | 7.540 | 7.358 | 7.494 | 8,881 | +0.10(+1.31%) |
Sep 09, 2005 | 7.477 | 7.477 | 7.392 | 7.398 | 8,886 | -0.06(-0.84%) |
Sep 08, 2005 | 7.540 | 7.540 | 7.386 | 7.460 | 10,315 | -0.17(-2.16%) |
Sep 07, 2005 | 7.511 | 7.631 | 7.477 | 7.625 | 8,449 | +0.07(+0.90%) |
Sep 06, 2005 | 7.534 | 7.563 | 7.415 | 7.557 | 13,703 | +0.16(+2.15%) |
Sep 02, 2005 | 7.580 | 7.580 | 7.352 | 7.398 | 20,998 | -0.27(-3.56%) |
Sep 01, 2005 | 7.477 | 7.802 | 7.386 | 7.671 | 22,868 | +0.27(+3.69%) |
Aug 31, 2005 | 7.358 | 7.437 | 7.358 | 7.398 | 8,254 | -0.01(-0.15%) |
Aug 30, 2005 | 7.398 | 7.409 | 7.369 | 7.409 | 6,786 | +0.01(+0.15%) |
Aug 29, 2005 | 7.312 | 7.415 | 7.312 | 7.398 | 4,099 | +0.03(+0.39%) |
Aug 26, 2005 | 7.358 | 7.398 | 7.341 | 7.369 | 7,198 | -0.03(-0.38%) |
Aug 25, 2005 | 7.426 | 7.454 | 7.358 | 7.398 | 1,553 | +0.00(+0.00%) |
Aug 24, 2005 | 7.420 | 7.483 | 7.369 | 7.398 | 4,393 | +0.03(+0.46%) |
Aug 23, 2005 | 7.398 | 7.432 | 7.352 | 7.363 | 5,272 | -0.02(-0.31%) |
Aug 22, 2005 | 7.437 | 7.437 | 7.318 | 7.386 | 24,903 | -0.05(-0.61%) |
Aug 19, 2005 | 7.346 | 7.437 | 7.346 | 7.432 | 3,627 | +0.05(+0.62%) |
Aug 18, 2005 | 7.312 | 7.462 | 7.312 | 7.386 | 12,313 | +0.01(+0.08%) |
Aug 17, 2005 | 7.318 | 7.449 | 7.318 | 7.380 | 14,369 | +0.02(+0.31%) |
Aug 16, 2005 | 7.477 | 7.477 | 7.312 | 7.358 | 12,262 | -0.10(-1.37%) |
Aug 15, 2005 | 7.494 | 7.494 | 7.386 | 7.460 | 6,503 | +0.01(+0.08%) |
Aug 12, 2005 | 7.540 | 7.597 | 7.210 | 7.454 | 18,351 | -0.14(-1.80%) |
Aug 11, 2005 | 7.540 | 7.767 | 7.534 | 7.591 | 4,393 | -0.09(-1.19%) |
Aug 10, 2005 | 7.614 | 7.915 | 7.614 | 7.682 | 19,246 | +0.20(+2.66%) |
Aug 09, 2005 | 7.614 | 7.614 | 7.483 | 7.483 | 7,911 | +0.03(+0.38%) |
Aug 08, 2005 | 7.517 | 7.517 | 7.454 | 7.454 | 4,867 | -0.09(-1.13%) |
Aug 05, 2005 | 7.654 | 7.705 | 7.540 | 7.540 | 53,322 | -0.20(-2.57%) |
Aug 04, 2005 | 7.745 | 7.961 | 7.693 | 7.739 | 11,615 | +0.06(+0.74%) |
Aug 03, 2005 | 7.836 | 7.836 | 7.682 | 7.682 | 5,623 | -0.18(-2.32%) |
Aug 02, 2005 | 7.739 | 7.864 | 7.682 | 7.864 | 11,377 | +0.18(+2.37%) |
Aug 01, 2005 | 7.915 | 7.915 | 7.682 | 7.682 | 10,719 | -0.15(-1.89%) |
Jul 29, 2005 | 8.422 | 8.422 | 7.682 | 7.830 | 24,061 | -0.59(-7.03%) |
Jul 28, 2005 | 8.245 | 8.507 | 8.115 | 8.422 | 20,986 | +0.33(+4.08%) |
Jul 27, 2005 | 8.080 | 8.109 | 8.052 | 8.092 | 878 | +0.05(+0.64%) |
Jul 26, 2005 | 7.904 | 8.069 | 7.796 | 8.041 | 1,581 | +0.17(+2.17%) |
Jul 25, 2005 | 7.950 | 8.251 | 7.819 | 7.870 | 8,784 | -0.03(-0.36%) |
Jul 22, 2005 | 7.876 | 7.967 | 7.648 | 7.898 | 11,345 | +0.18(+2.36%) |
Jul 21, 2005 | 8.228 | 8.479 | 7.676 | 7.716 | 14,371 | -0.57(-6.87%) |
Jul 20, 2005 | 7.642 | 8.285 | 7.642 | 8.285 | 9,083 | +0.47(+6.05%) |
Jul 19, 2005 | 7.785 | 7.984 | 7.671 | 7.813 | 2,008 | +0.13(+1.63%) |
Jul 18, 2005 | 7.824 | 8.006 | 7.682 | 7.688 | 4,166 | -0.31(-3.91%) |
Jul 15, 2005 | 7.563 | 8.001 | 7.563 | 8.001 | 5,117 | +0.29(+3.76%) |
Jul 14, 2005 | 8.308 | 8.513 | 7.682 | 7.711 | 13,399 | -0.47(-5.77%) |
Jul 13, 2005 | 8.194 | 8.433 | 8.137 | 8.183 | 3,338 | -0.12(-1.44%) |
Jul 12, 2005 | 8.450 | 8.638 | 8.166 | 8.302 | 24,411 | -0.25(-2.93%) |
Jul 11, 2005 | 8.291 | 8.553 | 8.291 | 8.553 | 23,530 | +0.16(+1.90%) |
Jul 08, 2005 | 7.887 | 8.450 | 7.887 | 8.393 | 11,941 | +0.50(+6.34%) |
Jul 07, 2005 | 7.887 | 8.012 | 7.688 | 7.893 | 18,937 | -0.07(-0.93%) |
Jul 06, 2005 | 8.445 | 8.445 | 7.967 | 7.967 | 32,016 | -0.42(-5.02%) |
Jul 05, 2005 | 8.103 | 8.388 | 8.069 | 8.388 | 20,912 | +0.34(+4.24%) |
Jul 01, 2005 | 7.858 | 8.046 | 7.858 | 8.046 | 9,841 | +0.21(+2.69%) |
Jun 30, 2005 | 7.779 | 7.989 | 7.779 | 7.836 | 15,786 | -0.05(-0.58%) |
Jun 29, 2005 | 7.699 | 7.904 | 7.699 | 7.881 | 18,016 | +0.05(+0.58%) |
Jun 28, 2005 | 7.864 | 7.864 | 7.722 | 7.836 | 41,585 | +0.06(+0.81%) |
Jun 27, 2005 | 7.802 | 7.802 | 7.631 | 7.773 | 49,614 | -0.03(-0.36%) |
Jun 24, 2005 | 8.126 | 8.126 | 7.796 | 7.802 | 109,269 | -0.33(-4.06%) |
Jun 23, 2005 | 8.336 | 8.439 | 8.132 | 8.132 | 10,969 | -0.36(-4.29%) |
Jun 22, 2005 | 8.433 | 8.530 | 8.274 | 8.496 | 15,114 | -0.02(-0.27%) |
Jun 21, 2005 | 8.433 | 8.530 | 8.433 | 8.519 | 4,920 | +0.15(+1.84%) |
Jun 20, 2005 | 8.433 | 8.433 | 8.257 | 8.365 | 9,658 | -0.05(-0.61%) |
Jun 17, 2005 | 8.467 | 8.519 | 8.297 | 8.416 | 51,258 | +0.07(+0.89%) |
Jun 16, 2005 | 8.433 | 8.433 | 8.200 | 8.342 | 15,998 | -0.05(-0.54%) |
Jun 15, 2005 | 8.536 | 8.536 | 8.297 | 8.388 | 25,237 | -0.09(-1.07%) |
Jun 14, 2005 | 8.467 | 8.479 | 8.371 | 8.479 | 6,667 | +0.11(+1.29%) |
Jun 13, 2005 | 8.484 | 8.502 | 8.371 | 8.371 | 8,176 | -0.11(-1.28%) |
Jun 10, 2005 | 8.433 | 8.496 | 8.422 | 8.479 | 5,272 | -0.02(-0.27%) |
Jun 09, 2005 | 8.536 | 8.536 | 8.382 | 8.502 | 15,320 | +0.01(+0.13%) |
Jun 08, 2005 | 8.422 | 8.536 | 8.410 | 8.490 | 10,366 | +0.09(+1.02%) |
Jun 07, 2005 | 8.280 | 8.536 | 8.280 | 8.405 | 9,505 | -0.03(-0.40%) |
Jun 06, 2005 | 8.519 | 8.530 | 8.422 | 8.439 | 34,081 | +0.01(+0.14%) |
Jun 03, 2005 | 8.365 | 8.530 | 8.365 | 8.428 | 9,313 | -0.05(-0.60%) |
Jun 02, 2005 | 8.342 | 8.519 | 8.342 | 8.479 | 19,031 | +0.09(+1.02%) |
Jun 01, 2005 | 8.297 | 8.393 | 8.285 | 8.393 | 25,593 | +0.14(+1.72%) |
May 31, 2005 | 8.200 | 8.371 | 8.200 | 8.251 | 25,395 | -0.02(-0.28%) |
May 27, 2005 | 8.251 | 8.376 | 8.234 | 8.274 | 22,149 | +0.01(+0.14%) |
May 26, 2005 | 8.200 | 8.280 | 8.200 | 8.262 | 880 | +0.06(+0.76%) |
May 25, 2005 | 8.245 | 8.336 | 8.149 | 8.200 | 4,273 | -0.05(-0.56%) |
May 24, 2005 | 8.359 | 8.359 | 8.245 | 8.246 | 2,460 | +0.01(+0.08%) |
May 23, 2005 | 8.274 | 8.288 | 8.240 | 8.240 | 2,108 | -0.01(-0.07%) |
May 20, 2005 | 8.308 | 8.308 | 8.183 | 8.245 | 2,284 | -0.03(-0.41%) |
May 19, 2005 | 8.302 | 8.331 | 8.251 | 8.280 | 5,175 | -0.05(-0.61%) |
May 18, 2005 | 8.308 | 8.342 | 8.189 | 8.331 | 22,669 | +0.02(+0.27%) |
May 17, 2005 | 8.120 | 8.359 | 8.058 | 8.308 | 19,908 | -0.03(-0.34%) |
May 16, 2005 | 7.824 | 8.405 | 7.824 | 8.336 | 52,069 | +0.60(+7.72%) |
May 13, 2005 | 8.058 | 8.109 | 7.733 | 7.739 | 5,992 | -0.38(-4.70%) |
May 12, 2005 | 7.824 | 8.120 | 7.585 | 8.120 | 33,700 | +0.37(+4.77%) |
May 11, 2005 | 7.796 | 7.858 | 7.557 | 7.750 | 11,737 | -0.14(-1.73%) |
May 10, 2005 | 8.075 | 8.075 | 7.802 | 7.887 | 14,740 | -0.23(-2.87%) |
May 09, 2005 | 7.898 | 8.160 | 7.898 | 8.120 | 22,305 | +0.10(+1.21%) |
May 06, 2005 | 8.109 | 8.223 | 7.893 | 8.024 | 21,161 | +0.01(+0.14%) |
May 05, 2005 | 7.967 | 8.120 | 7.876 | 8.012 | 21,513 | +0.08(+1.00%) |
May 04, 2005 | 7.819 | 8.012 | 7.711 | 7.932 | 13,199 | +0.20(+2.65%) |
May 03, 2005 | 7.910 | 7.972 | 7.728 | 7.728 | 16,381 | -0.17(-2.16%) |
May 02, 2005 | 8.143 | 8.228 | 7.841 | 7.898 | 26,592 | -0.19(-2.32%) |
Apr 29, 2005 | 8.137 | 8.280 | 7.927 | 8.086 | 58,949 | -0.17(-2.07%) |
Apr 28, 2005 | 8.149 | 8.257 | 8.137 | 8.257 | 16,752 | +0.09(+1.04%) |
Apr 27, 2005 | 8.240 | 8.251 | 8.171 | 8.171 | 10,368 | +0.01(+0.14%) |
Apr 26, 2005 | 8.359 | 8.359 | 8.126 | 8.160 | 17,330 | -0.31(-3.63%) |
Apr 25, 2005 | 8.456 | 8.484 | 8.365 | 8.467 | 24,701 | +0.20(+2.41%) |
Apr 22, 2005 | 7.602 | 8.274 | 7.568 | 8.268 | 64,552 | +0.60(+7.87%) |
Apr 21, 2005 | 7.676 | 7.682 | 7.549 | 7.665 | 36,132 | -0.01(-0.15%) |
Apr 20, 2005 | 7.602 | 7.790 | 7.426 | 7.676 | 48,829 | +0.01(+0.15%) |
Apr 19, 2005 | 7.671 | 7.745 | 7.500 | 7.665 | 35,654 | +0.31(+4.18%) |
Apr 18, 2005 | 7.312 | 7.494 | 7.272 | 7.358 | 175,109 | -0.04(-0.54%) |
Apr 15, 2005 | 7.392 | 7.580 | 7.312 | 7.398 | 21,142 | +0.08(+1.09%) |
Apr 14, 2005 | 7.403 | 7.511 | 7.124 | 7.318 | 27,572 | -0.16(-2.13%) |
Apr 13, 2005 | 7.699 | 7.699 | 7.477 | 7.477 | 10,508 | -0.11(-1.43%) |
Apr 12, 2005 | 7.398 | 7.608 | 7.398 | 7.585 | 10,540 | +0.09(+1.21%) |
Apr 11, 2005 | 7.500 | 7.500 | 7.415 | 7.494 | 11,111 | -0.10(-1.35%) |
Apr 08, 2005 | 7.767 | 7.767 | 7.494 | 7.597 | 8,171 | -0.06(-0.82%) |
Apr 07, 2005 | 7.699 | 7.779 | 7.659 | 7.659 | 3,163 | -0.06(-0.81%) |
Apr 06, 2005 | 7.762 | 7.824 | 7.585 | 7.722 | 15,374 | -0.02(-0.29%) |
Apr 05, 2005 | 7.517 | 7.745 | 7.517 | 7.745 | 1,086 | +0.07(+0.96%) |
Apr 04, 2005 | 7.506 | 7.671 | 7.489 | 7.671 | 1,419 | -0.01(-0.15%) |
Apr 01, 2005 | 7.836 | 7.836 | 7.460 | 7.682 | 23,043 | -0.07(-0.95%) |
Mar 31, 2005 | 7.676 | 7.813 | 7.608 | 7.756 | 35,283 | +0.00(+0.00%) |
Mar 30, 2005 | 7.597 | 7.887 | 7.597 | 7.756 | 17,253 | +0.17(+2.25%) |
Mar 29, 2005 | 7.688 | 7.722 | 7.528 | 7.585 | 2,989 | -0.03(-0.45%) |
Mar 28, 2005 | 7.540 | 7.654 | 7.540 | 7.619 | 8,575 | +0.06(+0.83%) |
Mar 24, 2005 | 7.625 | 7.682 | 7.523 | 7.557 | 4,895 | -0.13(-1.63%) |
Mar 23, 2005 | 7.454 | 7.683 | 7.415 | 7.682 | 9,721 | +0.15(+2.04%) |
Mar 22, 2005 | 7.392 | 7.568 | 7.386 | 7.528 | 15,420 | +0.09(+1.22%) |
Mar 21, 2005 | 7.864 | 7.961 | 7.386 | 7.437 | 14,185 | -0.28(-3.61%) |
Mar 18, 2005 | 7.904 | 7.904 | 7.659 | 7.716 | 49,203 | -0.01(-0.15%) |
Mar 17, 2005 | 7.676 | 7.728 | 7.602 | 7.728 | 25,708 | +0.05(+0.59%) |
Mar 16, 2005 | 7.602 | 7.785 | 7.602 | 7.682 | 14,153 | +0.02(+0.30%) |
Mar 15, 2005 | 7.910 | 7.910 | 7.591 | 7.659 | 14,427 | -0.08(-1.03%) |
Mar 14, 2005 | 7.756 | 7.773 | 7.682 | 7.739 | 27,876 | +0.14(+1.87%) |
Mar 11, 2005 | 7.762 | 7.961 | 7.534 | 7.597 | 12,948 | -0.23(-2.91%) |
Mar 10, 2005 | 7.682 | 7.824 | 7.682 | 7.824 | 34,273 | +0.16(+2.08%) |
Mar 09, 2005 | 7.790 | 7.790 | 7.654 | 7.665 | 11,710 | -0.11(-1.46%) |
Mar 08, 2005 | 7.870 | 7.870 | 7.745 | 7.779 | 12,721 | +0.06(+0.81%) |
Mar 07, 2005 | 7.881 | 7.932 | 7.705 | 7.716 | 18,415 | -0.17(-2.16%) |
Mar 04, 2005 | 8.018 | 8.069 | 7.836 | 7.887 | 12,274 | +0.06(+0.81%) |
Mar 03, 2005 | 7.699 | 7.881 | 7.591 | 7.824 | 45,901 | +0.13(+1.69%) |
Mar 02, 2005 | 7.494 | 7.761 | 7.494 | 7.693 | 11,684 | +0.09(+1.20%) |
Mar 01, 2005 | 7.682 | 7.961 | 7.460 | 7.602 | 259,729 | -0.10(-1.26%) |
Feb 28, 2005 | 7.733 | 7.785 | 7.614 | 7.699 | 31,319 | -0.26(-3.22%) |
Feb 25, 2005 | 7.779 | 7.955 | 7.722 | 7.955 | 12,640 | +0.19(+2.42%) |
Feb 24, 2005 | 7.790 | 7.790 | 7.625 | 7.767 | 12,217 | +0.14(+1.87%) |
Feb 23, 2005 | 7.500 | 7.989 | 7.500 | 7.625 | 22,664 | +0.06(+0.75%) |
Feb 22, 2005 | 7.494 | 7.671 | 7.483 | 7.568 | 24,195 | -0.06(-0.75%) |
Feb 18, 2005 | 7.779 | 7.779 | 7.500 | 7.625 | 10,579 | +0.06(+0.75%) |
Feb 17, 2005 | 7.608 | 7.682 | 7.500 | 7.568 | 20,980 | -0.12(-1.55%) |
Feb 16, 2005 | 7.608 | 7.728 | 7.597 | 7.688 | 8,108 | -0.13(-1.60%) |
Feb 15, 2005 | 7.898 | 8.006 | 7.802 | 7.813 | 21,121 | -0.18(-2.28%) |
Feb 14, 2005 | 8.024 | 8.024 | 7.887 | 7.995 | 21,966 | +0.09(+1.08%) |
Feb 11, 2005 | 7.631 | 7.932 | 7.267 | 7.910 | 458,348 | +0.15(+1.91%) |
Feb 10, 2005 | 7.881 | 7.967 | 7.631 | 7.762 | 28,438 | +0.09(+1.19%) |
Feb 09, 2005 | 7.881 | 7.893 | 7.631 | 7.671 | 13,832 | -0.05(-0.66%) |
Feb 08, 2005 | 7.682 | 7.750 | 7.682 | 7.722 | 7,062 | +0.04(+0.52%) |
Feb 07, 2005 | 7.676 | 7.836 | 7.676 | 7.682 | 35,058 | -0.20(-2.60%) |
Feb 04, 2005 | 7.642 | 7.898 | 7.625 | 7.887 | 14,668 | +0.20(+2.59%) |
Feb 03, 2005 | 7.619 | 7.802 | 7.619 | 7.688 | 9,588 | -0.15(-1.96%) |
Feb 02, 2005 | 7.756 | 7.864 | 7.637 | 7.841 | 27,841 | +0.03(+0.44%) |
Feb 01, 2005 | 7.642 | 7.807 | 7.642 | 7.807 | 18,919 | +0.08(+1.03%) |
Jan 31, 2005 | 7.699 | 8.063 | 7.637 | 7.728 | 46,073 | -0.21(-2.65%) |
Jan 28, 2005 | 7.380 | 8.029 | 6.703 | 7.938 | 125,586 | -0.68(-7.92%) |
Jan 27, 2005 | 7.938 | 8.621 | 7.802 | 8.621 | 22,771 | +0.67(+8.37%) |
Jan 26, 2005 | 7.648 | 7.955 | 7.506 | 7.955 | 16,612 | +0.33(+4.33%) |
Jan 25, 2005 | 7.546 | 7.705 | 7.506 | 7.625 | 20,105 | +0.13(+1.75%) |
Jan 24, 2005 | 7.460 | 7.540 | 7.460 | 7.494 | 26,530 | +0.04(+0.53%) |
Jan 21, 2005 | 7.557 | 7.557 | 7.318 | 7.454 | 10,649 | +0.01(+0.15%) |
Jan 20, 2005 | 7.272 | 7.472 | 7.261 | 7.443 | 19,875 | +0.01(+0.08%) |
Jan 19, 2005 | 7.557 | 7.557 | 7.415 | 7.437 | 15,100 | -0.05(-0.61%) |
Jan 18, 2005 | 7.500 | 7.568 | 7.261 | 7.483 | 8,074 | +0.10(+1.39%) |
Jan 14, 2005 | 7.341 | 7.398 | 7.227 | 7.380 | 21,267 | +0.13(+1.73%) |
Jan 13, 2005 | 7.147 | 7.352 | 7.141 | 7.255 | 18,480 | +0.09(+1.19%) |
Jan 12, 2005 | 7.090 | 7.215 | 7.090 | 7.170 | 39,854 | -0.03(-0.40%) |
Jan 11, 2005 | 7.176 | 7.261 | 7.039 | 7.198 | 41,072 | -0.05(-0.63%) |
Jan 10, 2005 | 7.170 | 7.449 | 7.119 | 7.244 | 28,844 | -0.16(-2.15%) |
Jan 07, 2005 | 7.454 | 7.466 | 7.221 | 7.403 | 13,292 | -0.11(-1.44%) |
Jan 06, 2005 | 7.483 | 7.528 | 7.483 | 7.511 | 8,226 | +0.06(+0.76%) |
Jan 05, 2005 | 7.460 | 7.500 | 7.454 | 7.454 | 15,728 | -0.05(-0.68%) |
Jan 04, 2005 | 7.477 | 7.511 | 7.437 | 7.506 | 32,758 | +0.15(+2.01%) |