Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 10.22 | 10.38 | 10.22 | 10.37 | 1,600,366 | +0.14(+1.41%) |
Dec 29, 2005 | 10.22 | 10.28 | 10.12 | 10.22 | 875,737 | +0.02(+0.21%) |
Dec 28, 2005 | 10.17 | 10.25 | 10.04 | 10.20 | 500,257 | +0.05(+0.52%) |
Dec 27, 2005 | 10.31 | 10.37 | 10.11 | 10.15 | 674,260 | -0.19(-1.80%) |
Dec 23, 2005 | 10.34 | 10.40 | 10.28 | 10.34 | 780,722 | +0.01(+0.10%) |
Dec 22, 2005 | 10.10 | 10.37 | 10.10 | 10.33 | 982,199 | +0.22(+2.21%) |
Dec 21, 2005 | 10.18 | 10.23 | 10.02 | 10.10 | 660,141 | -0.05(-0.52%) |
Dec 20, 2005 | 10.17 | 10.19 | 10.02 | 10.15 | 708,984 | -0.01(-0.05%) |
Dec 19, 2005 | 10.33 | 10.33 | 10.14 | 10.16 | 1,200,084 | -0.19(-1.85%) |
Dec 16, 2005 | 10.38 | 10.42 | 10.32 | 10.35 | 2,594,014 | +0.05(+0.48%) |
Dec 15, 2005 | 10.32 | 10.41 | 10.21 | 10.30 | 914,658 | -0.02(-0.20%) |
Dec 14, 2005 | 10.17 | 10.40 | 10.17 | 10.32 | 1,169,557 | +0.17(+1.65%) |
Dec 13, 2005 | 10.13 | 10.24 | 10.09 | 10.15 | 658,615 | +0.05(+0.47%) |
Dec 12, 2005 | 9.987 | 10.14 | 9.990 | 10.11 | 734,169 | +0.12(+1.23%) |
Dec 09, 2005 | 9.906 | 10.05 | 9.838 | 9.985 | 468,967 | +0.09(+0.95%) |
Dec 08, 2005 | 9.943 | 10.06 | 9.796 | 9.890 | 409,822 | -0.03(-0.26%) |
Dec 07, 2005 | 10.00 | 10.09 | 9.846 | 9.917 | 812,775 | -0.08(-0.76%) |
Dec 06, 2005 | 10.13 | 10.18 | 9.985 | 9.993 | 665,865 | -0.11(-1.09%) |
Dec 05, 2005 | 10.22 | 10.22 | 9.974 | 10.10 | 748,287 | +0.01(+0.05%) |
Dec 02, 2005 | 10.12 | 10.12 | 9.956 | 10.10 | 509,415 | -0.02(-0.18%) |
Dec 01, 2005 | 9.793 | 10.18 | 9.867 | 10.12 | 1,038,292 | +0.32(+3.32%) |
Nov 30, 2005 | 9.875 | 9.922 | 9.751 | 9.791 | 989,067 | +0.00(+0.00%) |
Nov 29, 2005 | 9.736 | 9.932 | 9.733 | 9.791 | 1,030,279 | +0.06(+0.65%) |
Nov 28, 2005 | 9.998 | 10.02 | 9.728 | 9.728 | 843,684 | -0.26(-2.57%) |
Nov 25, 2005 | 9.985 | 10.00 | 9.951 | 9.985 | 319,386 | +0.01(+0.08%) |
Nov 23, 2005 | 10.14 | 10.15 | 9.924 | 9.977 | 1,047,450 | -0.16(-1.60%) |
Nov 22, 2005 | 10.01 | 10.16 | 9.966 | 10.14 | 888,329 | +0.09(+0.94%) |
Nov 21, 2005 | 10.13 | 10.13 | 9.930 | 10.04 | 1,412,627 | -0.05(-0.49%) |
Nov 18, 2005 | 10.11 | 10.16 | 9.998 | 10.09 | 1,337,836 | +0.11(+1.13%) |
Nov 17, 2005 | 9.723 | 9.982 | 9.723 | 9.982 | 731,116 | +0.28(+2.83%) |
Nov 16, 2005 | 9.715 | 9.775 | 9.584 | 9.707 | 562,074 | +0.03(+0.32%) |
Nov 15, 2005 | 9.869 | 9.882 | 9.636 | 9.675 | 921,909 | -0.20(-1.99%) |
Nov 14, 2005 | 9.801 | 9.880 | 9.751 | 9.872 | 573,522 | +0.01(+0.05%) |
Nov 11, 2005 | 9.877 | 9.917 | 9.736 | 9.867 | 640,681 | -0.01(-0.08%) |
Nov 10, 2005 | 9.820 | 9.875 | 9.565 | 9.875 | 1,162,689 | +0.05(+0.51%) |
Nov 09, 2005 | 9.571 | 9.835 | 9.484 | 9.825 | 1,989,965 | +0.26(+2.68%) |
Nov 08, 2005 | 9.670 | 9.686 | 9.539 | 9.568 | 1,217,637 | -0.19(-1.99%) |
Nov 07, 2005 | 9.128 | 10.05 | 9.185 | 9.762 | 3,481,580 | +0.64(+6.98%) |
Nov 04, 2005 | 9.175 | 9.193 | 9.002 | 9.125 | 771,564 | -0.05(-0.57%) |
Nov 03, 2005 | 9.225 | 9.225 | 9.141 | 9.178 | 1,022,647 | +0.01(+0.06%) |
Nov 02, 2005 | 9.141 | 9.248 | 9.104 | 9.172 | 1,754,145 | +0.05(+0.52%) |
Nov 01, 2005 | 9.133 | 9.212 | 9.060 | 9.125 | 789,117 | -0.05(-0.51%) |
Oct 31, 2005 | 9.041 | 9.219 | 9.041 | 9.172 | 1,947,227 | +0.13(+1.48%) |
Oct 28, 2005 | 8.724 | 9.041 | 8.609 | 9.039 | 1,159,636 | +0.35(+4.07%) |
Oct 27, 2005 | 8.902 | 8.934 | 8.653 | 8.685 | 949,383 | -0.27(-2.99%) |
Oct 26, 2005 | 8.957 | 9.018 | 8.811 | 8.952 | 1,066,148 | -0.01(-0.06%) |
Oct 25, 2005 | 9.062 | 9.086 | 8.842 | 8.957 | 747,143 | -0.12(-1.30%) |
Oct 24, 2005 | 8.897 | 9.102 | 8.897 | 9.075 | 587,640 | +0.20(+2.30%) |
Oct 21, 2005 | 8.829 | 8.970 | 8.798 | 8.871 | 755,538 | +0.05(+0.56%) |
Oct 20, 2005 | 9.107 | 9.115 | 8.727 | 8.821 | 1,077,214 | -0.32(-3.47%) |
Oct 19, 2005 | 9.007 | 9.138 | 8.719 | 9.138 | 1,570,603 | +0.13(+1.45%) |
Oct 18, 2005 | 9.120 | 9.125 | 8.989 | 9.007 | 711,274 | -0.14(-1.52%) |
Oct 17, 2005 | 9.060 | 9.146 | 8.997 | 9.146 | 1,143,609 | +0.12(+1.28%) |
Oct 14, 2005 | 8.881 | 9.070 | 8.847 | 9.031 | 1,031,805 | +0.21(+2.44%) |
Oct 13, 2005 | 8.805 | 8.832 | 8.753 | 8.816 | 1,154,675 | +0.01(+0.09%) |
Oct 12, 2005 | 8.787 | 8.858 | 8.732 | 8.808 | 1,448,114 | +0.03(+0.33%) |
Oct 11, 2005 | 8.803 | 8.860 | 8.753 | 8.779 | 1,661,038 | +0.01(+0.09%) |
Oct 10, 2005 | 9.212 | 9.212 | 8.687 | 8.771 | 1,443,154 | -0.19(-2.13%) |
Oct 07, 2005 | 8.876 | 8.989 | 8.845 | 8.963 | 1,820,159 | +0.15(+1.66%) |
Oct 06, 2005 | 8.915 | 8.915 | 8.583 | 8.816 | 2,012,097 | -0.12(-1.35%) |
Oct 05, 2005 | 9.303 | 9.303 | 8.910 | 8.936 | 1,588,156 | -0.40(-4.27%) |
Oct 04, 2005 | 9.560 | 9.581 | 9.335 | 9.335 | 843,302 | -0.23(-2.36%) |
Oct 03, 2005 | 9.552 | 9.812 | 9.502 | 9.560 | 1,634,709 | +0.03(+0.36%) |
Sep 30, 2005 | 9.330 | 9.665 | 9.330 | 9.526 | 1,947,227 | +0.18(+1.96%) |
Sep 29, 2005 | 9.133 | 9.343 | 9.073 | 9.343 | 1,536,642 | +0.21(+2.30%) |
Sep 28, 2005 | 9.222 | 9.254 | 9.049 | 9.133 | 781,104 | -0.09(-0.94%) |
Sep 27, 2005 | 9.243 | 9.251 | 9.057 | 9.219 | 1,750,329 | -0.02(-0.17%) |
Sep 26, 2005 | 9.303 | 9.369 | 9.130 | 9.235 | 1,094,003 | -0.03(-0.37%) |
Sep 23, 2005 | 9.198 | 9.309 | 9.041 | 9.269 | 3,204,168 | +0.15(+1.61%) |
Sep 22, 2005 | 9.096 | 9.159 | 9.023 | 9.122 | 1,545,037 | +0.03(+0.35%) |
Sep 21, 2005 | 9.070 | 9.167 | 9.031 | 9.091 | 1,433,614 | +0.02(+0.17%) |
Sep 20, 2005 | 9.230 | 9.301 | 9.054 | 9.075 | 2,094,519 | -0.10(-1.09%) |
Sep 19, 2005 | 9.175 | 9.303 | 9.172 | 9.175 | 2,013,241 | -0.13(-1.38%) |
Sep 16, 2005 | 9.440 | 9.471 | 9.198 | 9.303 | 4,010,075 | -0.12(-1.22%) |
Sep 15, 2005 | 9.623 | 9.623 | 9.379 | 9.419 | 1,998,359 | -0.20(-2.12%) |
Sep 14, 2005 | 9.683 | 9.704 | 9.558 | 9.623 | 1,553,813 | -0.03(-0.35%) |
Sep 13, 2005 | 9.657 | 9.694 | 9.607 | 9.657 | 1,523,668 | -0.03(-0.27%) |
Sep 12, 2005 | 9.670 | 9.715 | 9.634 | 9.683 | 2,337,207 | -0.01(-0.14%) |
Sep 09, 2005 | 9.694 | 9.712 | 9.657 | 9.696 | 1,813,672 | +0.00(+0.00%) |
Sep 08, 2005 | 9.644 | 9.707 | 9.578 | 9.696 | 1,514,891 | +0.00(+0.00%) |
Sep 07, 2005 | 9.772 | 9.788 | 9.673 | 9.696 | 1,933,490 | -0.12(-1.18%) |
Sep 06, 2005 | 9.644 | 9.901 | 9.644 | 9.812 | 1,035,239 | +0.22(+2.27%) |
Sep 02, 2005 | 9.631 | 9.631 | 9.513 | 9.594 | 1,971,649 | -0.02(-0.25%) |
Sep 01, 2005 | 9.754 | 9.762 | 9.552 | 9.618 | 3,545,305 | -0.12(-1.18%) |
Aug 31, 2005 | 9.447 | 9.772 | 9.398 | 9.733 | 1,287,085 | +0.30(+3.17%) |
Aug 30, 2005 | 9.489 | 9.500 | 9.348 | 9.434 | 1,047,832 | -0.05(-0.55%) |
Aug 29, 2005 | 9.369 | 9.487 | 9.319 | 9.487 | 675,405 | +0.10(+1.12%) |
Aug 26, 2005 | 9.458 | 9.437 | 9.277 | 9.382 | 898,250 | -0.07(-0.78%) |
Aug 25, 2005 | 9.447 | 9.495 | 9.406 | 9.455 | 453,322 | +0.02(+0.22%) |
Aug 24, 2005 | 9.408 | 9.487 | 9.330 | 9.434 | 1,009,291 | +0.03(+0.31%) |
Aug 23, 2005 | 9.421 | 9.453 | 9.382 | 9.406 | 2,327,286 | -0.01(-0.08%) |
Aug 22, 2005 | 9.416 | 9.476 | 9.382 | 9.413 | 1,892,660 | +0.01(+0.08%) |
Aug 19, 2005 | 9.421 | 9.455 | 9.382 | 9.406 | 2,248,298 | +0.00(+0.00%) |
Aug 18, 2005 | 9.361 | 9.429 | 9.309 | 9.406 | 1,621,354 | -0.01(-0.08%) |
Aug 17, 2005 | 9.327 | 9.537 | 9.301 | 9.413 | 1,506,878 | +0.08(+0.90%) |
Aug 16, 2005 | 9.364 | 9.369 | 9.185 | 9.330 | 3,670,083 | -0.03(-0.36%) |
Aug 15, 2005 | 9.400 | 9.419 | 9.251 | 9.364 | 1,137,122 | -0.05(-0.53%) |
Aug 12, 2005 | 9.277 | 9.432 | 9.225 | 9.413 | 2,044,913 | +0.11(+1.15%) |
Aug 11, 2005 | 9.070 | 9.314 | 9.070 | 9.306 | 2,002,175 | +0.21(+2.33%) |
Aug 10, 2005 | 8.976 | 9.188 | 8.976 | 9.094 | 1,778,185 | +0.13(+1.46%) |
Aug 09, 2005 | 8.866 | 8.968 | 8.811 | 8.963 | 1,244,729 | +0.13(+1.45%) |
Aug 08, 2005 | 8.798 | 8.881 | 8.750 | 8.834 | 1,027,608 | +0.05(+0.60%) |
Aug 05, 2005 | 9.175 | 9.178 | 8.735 | 8.782 | 2,377,273 | -0.40(-4.31%) |
Aug 04, 2005 | 9.073 | 9.201 | 9.070 | 9.178 | 1,505,352 | +0.05(+0.52%) |
Aug 03, 2005 | 9.143 | 9.204 | 9.075 | 9.130 | 1,746,895 | -0.04(-0.43%) |
Aug 02, 2005 | 9.015 | 9.172 | 8.960 | 9.170 | 1,963,254 | +0.15(+1.72%) |
Aug 01, 2005 | 9.122 | 9.122 | 8.879 | 9.015 | 1,139,412 | +0.14(+1.59%) |
Jul 29, 2005 | 8.881 | 8.994 | 8.737 | 8.874 | 2,299,048 | +0.00(+0.00%) |
Jul 28, 2005 | 8.763 | 8.889 | 8.716 | 8.874 | 2,226,166 | +0.16(+1.87%) |
Jul 27, 2005 | 8.646 | 8.714 | 8.596 | 8.711 | 1,367,981 | +0.06(+0.67%) |
Jul 26, 2005 | 8.661 | 8.742 | 8.640 | 8.653 | 1,575,563 | +0.04(+0.49%) |
Jul 25, 2005 | 8.724 | 8.805 | 8.535 | 8.611 | 1,332,112 | -0.11(-1.29%) |
Jul 22, 2005 | 8.423 | 8.745 | 8.423 | 8.724 | 1,227,558 | +0.30(+3.58%) |
Jul 21, 2005 | 8.383 | 8.514 | 8.370 | 8.423 | 1,515,273 | +0.04(+0.50%) |
Jul 20, 2005 | 8.153 | 8.439 | 8.153 | 8.381 | 1,230,229 | +0.23(+2.80%) |
Jul 19, 2005 | 8.072 | 8.176 | 8.027 | 8.153 | 2,020,110 | +0.12(+1.50%) |
Jul 18, 2005 | 8.045 | 8.121 | 8.027 | 8.032 | 1,127,583 | -0.03(-0.33%) |
Jul 15, 2005 | 8.056 | 8.100 | 8.006 | 8.059 | 715,853 | +0.00(+0.00%) |
Jul 14, 2005 | 8.124 | 8.153 | 8.045 | 8.059 | 1,159,636 | -0.05(-0.65%) |
Jul 13, 2005 | 8.103 | 8.137 | 8.082 | 8.111 | 1,076,832 | +0.01(+0.10%) |
Jul 12, 2005 | 8.121 | 8.192 | 8.043 | 8.103 | 899,777 | -0.04(-0.55%) |
Jul 11, 2005 | 8.127 | 8.203 | 8.100 | 8.148 | 1,080,648 | +0.06(+0.68%) |
Jul 08, 2005 | 7.946 | 8.108 | 7.925 | 8.093 | 704,787 | +0.14(+1.81%) |
Jul 07, 2005 | 7.917 | 8.022 | 7.791 | 7.948 | 1,083,319 | -0.03(-0.43%) |
Jul 06, 2005 | 8.174 | 8.268 | 7.941 | 7.982 | 1,117,280 | -0.19(-2.34%) |
Jul 05, 2005 | 8.045 | 8.210 | 8.019 | 8.174 | 976,094 | +0.13(+1.60%) |
Jul 01, 2005 | 7.982 | 8.079 | 7.875 | 8.045 | 1,358,442 | +0.12(+1.45%) |
Jun 30, 2005 | 7.941 | 8.022 | 7.904 | 7.930 | 886,803 | +0.00(+0.03%) |
Jun 29, 2005 | 7.990 | 7.993 | 7.838 | 7.927 | 802,854 | -0.09(-1.11%) |
Jun 28, 2005 | 7.841 | 8.022 | 7.841 | 8.017 | 663,957 | +0.20(+2.55%) |
Jun 27, 2005 | 7.888 | 7.904 | 7.710 | 7.817 | 808,578 | -0.10(-1.26%) |
Jun 24, 2005 | 7.954 | 7.982 | 7.870 | 7.917 | 1,736,974 | -0.05(-0.62%) |
Jun 23, 2005 | 8.038 | 8.082 | 7.917 | 7.967 | 883,368 | -0.07(-0.88%) |
Jun 22, 2005 | 8.009 | 8.077 | 8.006 | 8.038 | 1,064,240 | +0.04(+0.46%) |
Jun 21, 2005 | 8.043 | 8.059 | 7.993 | 8.001 | 706,313 | -0.04(-0.52%) |
Jun 20, 2005 | 8.090 | 8.119 | 7.998 | 8.043 | 820,025 | -0.01(-0.07%) |
Jun 17, 2005 | 8.082 | 8.190 | 7.977 | 8.048 | 1,756,435 | +0.02(+0.23%) |
Jun 16, 2005 | 7.875 | 8.093 | 7.862 | 8.030 | 1,941,885 | +0.13(+1.69%) |
Jun 15, 2005 | 7.857 | 7.914 | 7.762 | 7.896 | 1,431,706 | +0.04(+0.50%) |
Jun 14, 2005 | 7.686 | 7.857 | 7.660 | 7.857 | 2,356,286 | +0.19(+2.46%) |
Jun 13, 2005 | 7.618 | 7.668 | 7.600 | 7.668 | 2,687,502 | +0.06(+0.72%) |
Jun 10, 2005 | 7.592 | 7.655 | 7.527 | 7.613 | 3,378,170 | +0.02(+0.31%) |
Jun 09, 2005 | 7.474 | 7.597 | 7.346 | 7.589 | 892,527 | +0.11(+1.51%) |
Jun 08, 2005 | 7.600 | 7.613 | 7.451 | 7.477 | 1,113,846 | -0.10(-1.28%) |
Jun 07, 2005 | 7.616 | 7.744 | 7.492 | 7.574 | 2,089,177 | +0.01(+0.10%) |
Jun 06, 2005 | 7.710 | 7.710 | 7.403 | 7.566 | 2,399,024 | -0.14(-1.87%) |
Jun 03, 2005 | 7.744 | 7.823 | 7.678 | 7.710 | 840,249 | -0.02(-0.27%) |
Jun 02, 2005 | 7.854 | 7.854 | 7.728 | 7.731 | 1,352,336 | -0.14(-1.76%) |
Jun 01, 2005 | 7.723 | 7.899 | 7.723 | 7.870 | 1,225,269 | +0.15(+1.90%) |
May 31, 2005 | 7.786 | 7.817 | 7.718 | 7.723 | 5,913,420 | -0.06(-0.74%) |
May 27, 2005 | 7.744 | 7.807 | 7.707 | 7.781 | 656,325 | +0.04(+0.47%) |
May 26, 2005 | 7.783 | 7.849 | 7.723 | 7.744 | 2,072,387 | -0.03(-0.44%) |
May 25, 2005 | 7.810 | 7.872 | 7.720 | 7.778 | 1,472,536 | -0.08(-1.03%) |
May 24, 2005 | 7.865 | 7.893 | 7.802 | 7.859 | 1,100,490 | +0.01(+0.07%) |
May 23, 2005 | 7.844 | 7.946 | 7.807 | 7.854 | 1,964,398 | -0.01(-0.10%) |
May 20, 2005 | 7.888 | 7.962 | 7.828 | 7.862 | 1,108,885 | -0.03(-0.33%) |
May 19, 2005 | 7.967 | 7.993 | 7.846 | 7.888 | 1,402,706 | -0.05(-0.66%) |
May 18, 2005 | 7.773 | 8.011 | 7.770 | 7.941 | 2,275,772 | +0.21(+2.68%) |
May 17, 2005 | 7.608 | 7.770 | 7.542 | 7.734 | 1,798,791 | +0.13(+1.72%) |
May 16, 2005 | 7.485 | 7.637 | 7.437 | 7.603 | 1,332,112 | +0.12(+1.58%) |
May 13, 2005 | 7.605 | 7.631 | 7.338 | 7.485 | 2,191,823 | -0.14(-1.79%) |
May 12, 2005 | 7.521 | 7.757 | 7.516 | 7.621 | 1,725,908 | +0.10(+1.32%) |
May 11, 2005 | 7.443 | 7.537 | 7.312 | 7.521 | 2,275,009 | -0.08(-1.03%) |
May 10, 2005 | 7.665 | 7.665 | 7.532 | 7.600 | 1,669,433 | -0.13(-1.69%) |
May 09, 2005 | 7.561 | 7.744 | 7.545 | 7.731 | 962,738 | +0.13(+1.72%) |
May 06, 2005 | 7.534 | 7.629 | 7.453 | 7.600 | 767,367 | +0.13(+1.75%) |
May 05, 2005 | 7.495 | 7.547 | 7.416 | 7.469 | 1,066,148 | -0.03(-0.35%) |
May 04, 2005 | 7.453 | 7.521 | 7.424 | 7.495 | 1,802,225 | +0.04(+0.56%) |
May 03, 2005 | 7.393 | 7.524 | 7.372 | 7.453 | 1,819,015 | +0.06(+0.82%) |
May 02, 2005 | 7.275 | 7.435 | 7.251 | 7.393 | 1,939,214 | +0.12(+1.62%) |
Apr 29, 2005 | 7.259 | 7.335 | 7.141 | 7.275 | 2,880,965 | +0.03(+0.40%) |
Apr 28, 2005 | 7.364 | 7.364 | 7.199 | 7.246 | 1,543,129 | -0.13(-1.71%) |
Apr 27, 2005 | 7.356 | 7.443 | 7.172 | 7.372 | 1,085,990 | +0.03(+0.36%) |
Apr 26, 2005 | 7.545 | 7.566 | 7.346 | 7.346 | 984,870 | -0.20(-2.64%) |
Apr 25, 2005 | 7.398 | 7.592 | 7.377 | 7.545 | 2,663,462 | +0.15(+1.98%) |
Apr 22, 2005 | 7.416 | 7.416 | 7.283 | 7.398 | 2,685,975 | -0.02(-0.25%) |
Apr 21, 2005 | 7.351 | 7.416 | 7.335 | 7.416 | 2,608,895 | +0.09(+1.18%) |
Apr 20, 2005 | 7.170 | 7.445 | 7.126 | 7.330 | 3,004,599 | +0.23(+3.17%) |
Apr 19, 2005 | 6.924 | 7.107 | 6.905 | 7.105 | 3,000,401 | +0.25(+3.59%) |
Apr 18, 2005 | 6.732 | 6.890 | 6.717 | 6.858 | 2,510,065 | +0.13(+1.87%) |
Apr 15, 2005 | 6.714 | 6.814 | 6.651 | 6.732 | 2,780,227 | +0.02(+0.31%) |
Apr 14, 2005 | 6.827 | 6.892 | 6.691 | 6.711 | 1,671,723 | -0.13(-1.91%) |
Apr 13, 2005 | 6.947 | 6.995 | 6.827 | 6.843 | 1,635,091 | -0.10(-1.47%) |
Apr 12, 2005 | 6.654 | 6.971 | 6.622 | 6.945 | 1,201,992 | +0.26(+3.88%) |
Apr 11, 2005 | 6.801 | 6.801 | 6.594 | 6.685 | 1,010,436 | -0.12(-1.70%) |
Apr 08, 2005 | 6.774 | 6.947 | 6.730 | 6.801 | 1,056,990 | +0.02(+0.27%) |
Apr 07, 2005 | 6.761 | 6.829 | 6.709 | 6.782 | 654,036 | +0.02(+0.31%) |
Apr 06, 2005 | 6.787 | 6.866 | 6.761 | 6.761 | 705,168 | +0.00(+0.04%) |
Apr 05, 2005 | 6.827 | 6.858 | 6.732 | 6.759 | 686,471 | -0.06(-0.88%) |
Apr 04, 2005 | 6.777 | 6.882 | 6.711 | 6.819 | 618,930 | +0.04(+0.62%) |
Apr 01, 2005 | 6.843 | 6.924 | 6.740 | 6.777 | 757,445 | -0.00(-0.04%) |
Mar 31, 2005 | 6.790 | 6.850 | 6.759 | 6.780 | 618,930 | -0.03(-0.50%) |
Mar 30, 2005 | 6.659 | 6.822 | 6.659 | 6.814 | 541,850 | +0.19(+2.93%) |
Mar 29, 2005 | 6.811 | 6.887 | 6.604 | 6.620 | 742,182 | -0.19(-2.77%) |
Mar 28, 2005 | 6.911 | 6.950 | 6.722 | 6.808 | 683,036 | -0.09(-1.29%) |
Mar 24, 2005 | 6.869 | 6.971 | 6.869 | 6.898 | 1,025,318 | +0.04(+0.57%) |
Mar 23, 2005 | 6.866 | 6.963 | 6.827 | 6.858 | 1,143,228 | -0.06(-0.80%) |
Mar 22, 2005 | 6.890 | 7.002 | 6.882 | 6.913 | 863,144 | -0.00(-0.04%) |
Mar 21, 2005 | 6.866 | 6.937 | 6.822 | 6.916 | 701,734 | +0.02(+0.27%) |
Mar 18, 2005 | 7.021 | 7.023 | 6.856 | 6.898 | 1,961,727 | -0.06(-0.79%) |
Mar 17, 2005 | 6.853 | 6.966 | 6.827 | 6.953 | 913,895 | +0.10(+1.45%) |
Mar 16, 2005 | 6.879 | 6.913 | 6.829 | 6.853 | 555,206 | -0.03(-0.38%) |
Mar 15, 2005 | 6.958 | 7.000 | 6.856 | 6.879 | 839,868 | -0.04(-0.57%) |
Mar 14, 2005 | 6.947 | 7.018 | 6.840 | 6.919 | 818,881 | -0.03(-0.38%) |
Mar 11, 2005 | 6.769 | 6.979 | 6.769 | 6.945 | 1,797,646 | +0.19(+2.87%) |
Mar 10, 2005 | 6.617 | 6.780 | 6.591 | 6.751 | 1,092,095 | +0.15(+2.26%) |
Mar 09, 2005 | 6.549 | 6.756 | 6.539 | 6.601 | 2,126,572 | +0.06(+0.84%) |
Mar 08, 2005 | 6.628 | 6.630 | 6.525 | 6.546 | 1,309,599 | -0.08(-1.23%) |
Mar 07, 2005 | 6.667 | 6.685 | 6.612 | 6.628 | 882,987 | -0.02(-0.32%) |
Mar 04, 2005 | 6.615 | 6.696 | 6.591 | 6.649 | 1,263,427 | +0.06(+0.87%) |
Mar 03, 2005 | 6.599 | 6.656 | 6.528 | 6.591 | 1,128,728 | +0.04(+0.68%) |
Mar 02, 2005 | 6.536 | 6.586 | 6.497 | 6.546 | 899,395 | +0.02(+0.32%) |
Mar 01, 2005 | 6.578 | 6.670 | 6.510 | 6.525 | 1,609,906 | -0.02(-0.36%) |
Feb 28, 2005 | 6.447 | 6.670 | 6.447 | 6.549 | 1,240,532 | +0.10(+1.59%) |
Feb 25, 2005 | 6.342 | 6.470 | 6.342 | 6.447 | 945,567 | +0.14(+2.16%) |
Feb 24, 2005 | 6.311 | 6.331 | 6.208 | 6.311 | 918,093 | +0.00(+0.04%) |
Feb 23, 2005 | 6.237 | 6.352 | 6.232 | 6.308 | 604,048 | +0.10(+1.56%) |
Feb 22, 2005 | 6.350 | 6.413 | 6.208 | 6.211 | 754,393 | -0.14(-2.19%) |
Feb 18, 2005 | 6.410 | 6.413 | 6.284 | 6.350 | 424,322 | -0.03(-0.53%) |
Feb 17, 2005 | 6.499 | 6.518 | 6.352 | 6.384 | 661,668 | -0.14(-2.17%) |
Feb 16, 2005 | 6.447 | 6.565 | 6.431 | 6.525 | 658,233 | +0.05(+0.77%) |
Feb 15, 2005 | 6.394 | 6.515 | 6.394 | 6.476 | 753,248 | +0.08(+1.23%) |
Feb 14, 2005 | 6.379 | 6.415 | 6.308 | 6.397 | 501,020 | +0.04(+0.70%) |
Feb 11, 2005 | 6.339 | 6.423 | 6.245 | 6.352 | 1,288,230 | -0.01(-0.16%) |
Feb 10, 2005 | 6.394 | 6.394 | 6.269 | 6.363 | 960,449 | -0.02(-0.29%) |
Feb 09, 2005 | 6.536 | 6.567 | 6.345 | 6.381 | 1,902,200 | -0.15(-2.37%) |
Feb 08, 2005 | 6.835 | 6.835 | 6.379 | 6.536 | 5,065,157 | -0.30(-4.37%) |
Feb 07, 2005 | 6.785 | 6.837 | 6.764 | 6.835 | 699,826 | +0.05(+0.73%) |
Feb 04, 2005 | 6.656 | 6.785 | 6.649 | 6.785 | 721,577 | +0.09(+1.33%) |
Feb 03, 2005 | 6.664 | 6.719 | 6.575 | 6.696 | 915,422 | +0.03(+0.47%) |
Feb 02, 2005 | 6.599 | 6.667 | 6.552 | 6.664 | 790,262 | +0.06(+0.83%) |
Feb 01, 2005 | 6.539 | 6.638 | 6.502 | 6.609 | 1,678,973 | +0.07(+1.08%) |
Jan 31, 2005 | 6.528 | 6.552 | 6.481 | 6.539 | 1,178,715 | +0.08(+1.18%) |
Jan 28, 2005 | 6.531 | 6.533 | 6.384 | 6.463 | 565,890 | -0.06(-0.88%) |
Jan 27, 2005 | 6.457 | 6.552 | 6.423 | 6.520 | 614,351 | +0.03(+0.48%) |
Jan 26, 2005 | 6.489 | 6.497 | 6.397 | 6.489 | 841,013 | +0.00(+0.00%) |
Jan 25, 2005 | 6.423 | 6.539 | 6.407 | 6.489 | 1,087,135 | +0.09(+1.43%) |
Jan 24, 2005 | 6.434 | 6.455 | 6.355 | 6.397 | 1,197,031 | -0.01(-0.16%) |
Jan 21, 2005 | 6.460 | 6.525 | 6.376 | 6.407 | 984,107 | -0.07(-1.01%) |
Jan 20, 2005 | 6.565 | 6.565 | 6.447 | 6.473 | 1,553,432 | -0.10(-1.59%) |
Jan 19, 2005 | 6.578 | 6.638 | 6.531 | 6.578 | 1,078,358 | +0.01(+0.12%) |
Jan 18, 2005 | 6.481 | 6.604 | 6.434 | 6.570 | 1,103,161 | +0.09(+1.37%) |
Jan 14, 2005 | 6.434 | 6.502 | 6.423 | 6.481 | 527,731 | +0.04(+0.61%) |
Jan 13, 2005 | 6.447 | 6.523 | 6.350 | 6.442 | 1,140,938 | +0.01(+0.16%) |
Jan 12, 2005 | 6.499 | 6.499 | 6.232 | 6.431 | 1,597,695 | -0.06(-0.85%) |
Jan 11, 2005 | 6.578 | 6.578 | 6.428 | 6.486 | 745,616 | -0.09(-1.39%) |
Jan 10, 2005 | 6.599 | 6.698 | 6.549 | 6.578 | 1,074,543 | -0.03(-0.48%) |
Jan 07, 2005 | 6.677 | 6.688 | 6.539 | 6.609 | 794,841 | -0.08(-1.21%) |
Jan 06, 2005 | 6.696 | 6.735 | 6.604 | 6.691 | 905,882 | +0.00(+0.04%) |
Jan 05, 2005 | 6.806 | 6.814 | 6.635 | 6.688 | 1,470,246 | -0.16(-2.33%) |
Jan 04, 2005 | 7.034 | 7.034 | 6.790 | 6.848 | 1,463,378 | -0.19(-2.72%) |