Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 6.922 | 6.922 | 6.863 | 6.905 | 195,342 | -0.17(-2.39%) |
Dec 29, 2005 | 7.066 | 7.133 | 7.049 | 7.074 | 104,482 | -0.04(-0.59%) |
Dec 28, 2005 | 7.150 | 7.175 | 7.116 | 7.116 | 129,715 | -0.05(-0.71%) |
Dec 27, 2005 | 7.209 | 7.260 | 7.167 | 7.167 | 126,279 | -0.01(-0.12%) |
Dec 23, 2005 | 7.175 | 7.218 | 7.175 | 7.175 | 131,373 | +0.08(+1.07%) |
Dec 22, 2005 | 7.091 | 7.133 | 7.057 | 7.099 | 121,067 | +0.03(+0.48%) |
Dec 21, 2005 | 7.057 | 7.091 | 7.015 | 7.066 | 151,156 | +0.08(+1.09%) |
Dec 20, 2005 | 6.973 | 7.057 | 6.964 | 6.990 | 147,484 | +0.01(+0.12%) |
Dec 19, 2005 | 7.023 | 7.091 | 6.964 | 6.981 | 198,659 | +0.07(+0.98%) |
Dec 16, 2005 | 6.964 | 7.007 | 6.880 | 6.914 | 168,096 | -0.07(-0.97%) |
Dec 15, 2005 | 6.973 | 7.007 | 6.964 | 6.981 | 142,271 | +0.04(+0.61%) |
Dec 14, 2005 | 6.914 | 6.964 | 6.880 | 6.939 | 157,671 | -0.07(-0.96%) |
Dec 13, 2005 | 6.973 | 7.066 | 6.973 | 7.007 | 154,473 | +0.06(+0.85%) |
Dec 12, 2005 | 6.905 | 6.964 | 6.888 | 6.947 | 154,591 | +0.05(+0.73%) |
Dec 09, 2005 | 6.880 | 6.914 | 6.846 | 6.897 | 144,878 | +0.08(+1.24%) |
Dec 08, 2005 | 6.871 | 6.897 | 6.787 | 6.812 | 302,076 | -0.19(-2.77%) |
Dec 07, 2005 | 7.049 | 7.066 | 6.956 | 7.007 | 131,373 | +0.03(+0.48%) |
Dec 06, 2005 | 6.981 | 7.023 | 6.947 | 6.973 | 152,222 | -0.17(-2.36%) |
Dec 05, 2005 | 7.142 | 7.175 | 7.108 | 7.142 | 137,178 | -0.06(-0.82%) |
Dec 02, 2005 | 7.192 | 7.243 | 7.167 | 7.201 | 117,039 | -0.02(-0.23%) |
Dec 01, 2005 | 7.099 | 7.218 | 7.099 | 7.218 | 246,280 | +0.34(+4.91%) |
Nov 30, 2005 | 6.922 | 6.964 | 6.855 | 6.880 | 123,555 | -0.11(-1.57%) |
Nov 29, 2005 | 7.167 | 7.040 | 6.990 | 6.990 | 118,105 | -0.18(-2.47%) |
Nov 28, 2005 | 7.133 | 7.167 | 7.133 | 7.167 | 403,242 | +0.00(+0.00%) |
Nov 25, 2005 | 7.150 | 7.175 | 7.074 | 7.167 | 375,995 | +0.23(+3.28%) |
Nov 23, 2005 | 6.855 | 7.032 | 6.855 | 6.939 | 306,933 | +0.04(+0.61%) |
Nov 22, 2005 | 6.888 | 6.931 | 6.846 | 6.897 | 73,445 | -0.04(-0.61%) |
Nov 21, 2005 | 6.964 | 6.981 | 6.905 | 6.939 | 208,491 | +0.02(+0.24%) |
Nov 18, 2005 | 6.855 | 6.922 | 6.838 | 6.922 | 532,601 | +0.07(+0.99%) |
Nov 17, 2005 | 6.736 | 6.863 | 6.736 | 6.855 | 432,265 | +0.17(+2.53%) |
Nov 16, 2005 | 6.660 | 6.711 | 6.644 | 6.686 | 530,943 | +0.12(+1.80%) |
Nov 15, 2005 | 6.652 | 6.652 | 6.568 | 6.568 | 149,735 | -0.16(-2.38%) |
Nov 14, 2005 | 6.745 | 6.745 | 6.694 | 6.728 | 171,531 | -0.13(-1.85%) |
Nov 11, 2005 | 6.829 | 6.905 | 6.795 | 6.855 | 247,110 | +0.08(+1.25%) |
Nov 10, 2005 | 6.584 | 6.770 | 6.584 | 6.770 | 225,905 | -0.03(-0.50%) |
Nov 09, 2005 | 6.753 | 6.846 | 6.753 | 6.804 | 129,951 | +0.11(+1.64%) |
Nov 08, 2005 | 6.728 | 6.787 | 6.694 | 6.694 | 109,576 | -0.03(-0.38%) |
Nov 07, 2005 | 6.728 | 6.753 | 6.677 | 6.720 | 166,556 | -0.07(-0.99%) |
Nov 04, 2005 | 6.888 | 6.888 | 6.762 | 6.787 | 260,614 | +0.03(+0.50%) |
Nov 03, 2005 | 6.745 | 6.779 | 6.720 | 6.753 | 300,536 | +0.04(+0.63%) |
Nov 02, 2005 | 6.627 | 6.736 | 6.618 | 6.711 | 440,201 | +0.18(+2.71%) |
Nov 01, 2005 | 6.542 | 6.551 | 6.500 | 6.534 | 85,410 | +0.03(+0.52%) |
Oct 31, 2005 | 6.466 | 6.542 | 6.466 | 6.500 | 168,807 | +0.03(+0.39%) |
Oct 28, 2005 | 6.373 | 6.483 | 6.340 | 6.475 | 294,257 | +0.10(+1.59%) |
Oct 27, 2005 | 6.492 | 6.492 | 6.365 | 6.373 | 141,205 | -0.14(-2.08%) |
Oct 26, 2005 | 6.458 | 6.584 | 6.458 | 6.508 | 97,612 | -0.03(-0.52%) |
Oct 25, 2005 | 6.601 | 6.644 | 6.517 | 6.542 | 156,961 | -0.20(-3.00%) |
Oct 24, 2005 | 6.660 | 6.745 | 6.610 | 6.745 | 130,544 | +0.12(+1.78%) |
Oct 21, 2005 | 6.601 | 6.669 | 6.554 | 6.627 | 262,273 | +0.26(+4.11%) |
Oct 20, 2005 | 6.534 | 6.551 | 6.264 | 6.365 | 895,566 | -0.33(-4.92%) |
Oct 19, 2005 | 6.644 | 6.711 | 6.559 | 6.694 | 178,284 | -0.03(-0.38%) |
Oct 18, 2005 | 6.804 | 6.838 | 6.720 | 6.720 | 256,468 | -0.06(-0.87%) |
Oct 17, 2005 | 6.660 | 6.787 | 6.635 | 6.779 | 471,120 | +0.11(+1.65%) |
Oct 14, 2005 | 6.635 | 6.686 | 6.584 | 6.669 | 180,890 | -0.03(-0.38%) |
Oct 13, 2005 | 6.660 | 6.745 | 6.610 | 6.694 | 224,128 | +0.05(+0.76%) |
Oct 12, 2005 | 6.753 | 6.753 | 6.584 | 6.644 | 496,115 | -0.11(-1.62%) |
Oct 11, 2005 | 6.829 | 6.838 | 6.745 | 6.753 | 130,307 | -0.03(-0.37%) |
Oct 10, 2005 | 6.762 | 6.829 | 6.703 | 6.779 | 235,737 | +0.09(+1.39%) |
Oct 07, 2005 | 6.669 | 6.795 | 6.644 | 6.686 | 83,159 | +0.10(+1.54%) |
Oct 06, 2005 | 6.711 | 6.711 | 6.559 | 6.584 | 469,461 | -0.23(-3.35%) |
Oct 05, 2005 | 6.914 | 6.914 | 6.753 | 6.812 | 226,971 | -0.26(-3.70%) |
Oct 04, 2005 | 7.108 | 7.133 | 7.023 | 7.074 | 52,952 | +0.01(+0.12%) |
Oct 03, 2005 | 7.007 | 7.091 | 7.007 | 7.066 | 229,577 | +0.08(+1.09%) |
Sep 30, 2005 | 7.040 | 7.074 | 6.990 | 6.990 | 143,101 | -0.15(-2.13%) |
Sep 29, 2005 | 6.956 | 7.142 | 6.956 | 7.142 | 451,218 | +0.22(+3.17%) |
Sep 28, 2005 | 6.855 | 6.947 | 6.855 | 6.922 | 107,799 | -0.01(-0.12%) |
Sep 27, 2005 | 6.931 | 6.981 | 6.853 | 6.931 | 144,641 | -0.03(-0.36%) |
Sep 26, 2005 | 6.846 | 7.007 | 6.846 | 6.956 | 189,656 | +0.08(+1.10%) |
Sep 23, 2005 | 6.880 | 6.964 | 6.838 | 6.880 | 212,637 | -0.03(-0.49%) |
Sep 22, 2005 | 6.855 | 6.981 | 6.821 | 6.914 | 425,394 | +0.09(+1.36%) |
Sep 21, 2005 | 6.795 | 6.838 | 6.724 | 6.821 | 677,479 | +0.21(+3.19%) |
Sep 20, 2005 | 6.644 | 6.720 | 6.610 | 6.610 | 186,694 | +0.00(+0.00%) |
Sep 19, 2005 | 6.720 | 6.753 | 6.584 | 6.610 | 260,733 | -0.11(-1.63%) |
Sep 16, 2005 | 6.812 | 6.812 | 6.703 | 6.720 | 105,904 | -0.04(-0.62%) |
Sep 15, 2005 | 6.669 | 6.770 | 6.669 | 6.762 | 91,096 | +0.12(+1.78%) |
Sep 14, 2005 | 6.711 | 6.753 | 6.627 | 6.644 | 572,286 | -0.14(-1.99%) |
Sep 13, 2005 | 6.821 | 6.863 | 6.753 | 6.779 | 346,025 | -0.11(-1.59%) |
Sep 12, 2005 | 6.795 | 6.914 | 6.787 | 6.888 | 150,090 | +0.01(+0.12%) |
Sep 09, 2005 | 6.871 | 6.905 | 6.838 | 6.880 | 134,335 | +0.01(+0.12%) |
Sep 08, 2005 | 6.838 | 6.914 | 6.795 | 6.871 | 149,616 | -0.05(-0.73%) |
Sep 07, 2005 | 6.871 | 6.922 | 6.838 | 6.922 | 127,938 | +0.04(+0.61%) |
Sep 06, 2005 | 6.855 | 6.914 | 6.812 | 6.880 | 282,056 | -0.03(-0.49%) |
Sep 02, 2005 | 6.855 | 6.947 | 6.855 | 6.914 | 168,807 | +0.03(+0.49%) |
Sep 01, 2005 | 6.922 | 6.973 | 6.838 | 6.880 | 127,464 | -0.11(-1.57%) |
Aug 31, 2005 | 7.032 | 7.032 | 6.855 | 6.990 | 213,348 | +0.17(+2.48%) |
Aug 30, 2005 | 6.931 | 6.931 | 6.795 | 6.821 | 141,205 | -0.11(-1.58%) |
Aug 29, 2005 | 6.821 | 6.990 | 6.821 | 6.931 | 301,365 | +0.01(+0.12%) |
Aug 26, 2005 | 7.049 | 7.049 | 6.922 | 6.922 | 102,587 | +0.00(+0.00%) |
Aug 25, 2005 | 6.855 | 6.922 | 6.821 | 6.922 | 248,176 | +0.07(+0.99%) |
Aug 24, 2005 | 6.804 | 6.897 | 6.762 | 6.855 | 433,568 | -0.10(-1.46%) |
Aug 23, 2005 | 6.939 | 6.964 | 6.931 | 6.956 | 159,804 | -0.08(-1.08%) |
Aug 22, 2005 | 7.108 | 7.125 | 7.032 | 7.032 | 116,447 | -0.06(-0.83%) |
Aug 19, 2005 | 7.091 | 7.108 | 7.007 | 7.091 | 143,575 | -0.07(-0.94%) |
Aug 18, 2005 | 7.218 | 7.243 | 7.133 | 7.158 | 253,862 | -0.26(-3.53%) |
Aug 17, 2005 | 7.386 | 7.479 | 7.344 | 7.420 | 181,719 | +0.16(+2.21%) |
Aug 16, 2005 | 7.302 | 7.353 | 7.175 | 7.260 | 261,088 | -0.11(-1.49%) |
Aug 15, 2005 | 7.302 | 7.378 | 7.277 | 7.370 | 153,644 | +0.03(+0.46%) |
Aug 12, 2005 | 7.344 | 7.395 | 7.310 | 7.336 | 219,627 | -0.08(-1.03%) |
Aug 11, 2005 | 7.555 | 7.555 | 7.395 | 7.412 | 217,494 | -0.02(-0.23%) |
Aug 10, 2005 | 7.403 | 7.521 | 7.395 | 7.429 | 307,525 | +0.27(+3.77%) |
Aug 09, 2005 | 7.175 | 7.201 | 7.133 | 7.158 | 84,699 | -0.03(-0.47%) |
Aug 08, 2005 | 7.327 | 7.353 | 7.184 | 7.192 | 130,662 | -0.05(-0.70%) |
Aug 05, 2005 | 7.201 | 7.294 | 7.167 | 7.243 | 108,984 | +0.04(+0.59%) |
Aug 04, 2005 | 7.243 | 7.251 | 7.175 | 7.201 | 275,185 | -0.14(-1.84%) |
Aug 03, 2005 | 7.344 | 7.370 | 7.285 | 7.336 | 290,585 | -0.18(-2.36%) |
Aug 02, 2005 | 7.547 | 7.547 | 7.479 | 7.513 | 246,043 | -0.03(-0.45%) |
Aug 01, 2005 | 7.572 | 7.572 | 7.538 | 7.547 | 182,193 | -0.03(-0.33%) |
Jul 29, 2005 | 7.538 | 7.597 | 7.521 | 7.572 | 232,302 | +0.01(+0.11%) |
Jul 28, 2005 | 7.555 | 7.631 | 7.547 | 7.564 | 488,652 | -0.10(-1.32%) |
Jul 27, 2005 | 7.564 | 7.682 | 7.555 | 7.665 | 646,324 | +0.20(+2.71%) |
Jul 26, 2005 | 7.412 | 7.496 | 7.395 | 7.462 | 800,561 | +0.16(+2.20%) |
Jul 25, 2005 | 7.344 | 7.370 | 7.260 | 7.302 | 1,325,225 | +0.08(+1.05%) |
Jul 22, 2005 | 7.285 | 7.327 | 7.150 | 7.226 | 206,951 | -0.06(-0.81%) |
Jul 21, 2005 | 7.260 | 7.370 | 7.175 | 7.285 | 620,026 | +0.12(+1.65%) |
Jul 20, 2005 | 7.158 | 7.175 | 7.091 | 7.167 | 208,847 | -0.03(-0.35%) |
Jul 19, 2005 | 7.066 | 7.209 | 7.057 | 7.192 | 456,786 | +0.32(+4.67%) |
Jul 18, 2005 | 6.854 | 6.914 | 6.854 | 6.871 | 57,572 | -0.01(-0.12%) |
Jul 15, 2005 | 6.888 | 6.914 | 6.846 | 6.880 | 83,633 | -0.04(-0.61%) |
Jul 14, 2005 | 6.964 | 6.964 | 6.888 | 6.922 | 220,337 | +0.09(+1.36%) |
Jul 13, 2005 | 6.821 | 6.855 | 6.736 | 6.829 | 226,024 | +0.00(+0.00%) |
Jul 12, 2005 | 6.829 | 6.905 | 6.812 | 6.829 | 280,042 | -0.09(-1.34%) |
Jul 11, 2005 | 6.964 | 7.007 | 6.905 | 6.922 | 375,877 | +0.00(+0.00%) |
Jul 08, 2005 | 6.897 | 6.931 | 6.829 | 6.922 | 123,673 | +0.03(+0.37%) |
Jul 07, 2005 | 6.821 | 6.905 | 6.762 | 6.897 | 218,916 | +0.00(+0.00%) |
Jul 06, 2005 | 6.922 | 6.973 | 6.897 | 6.897 | 105,430 | -0.14(-1.92%) |
Jul 05, 2005 | 7.023 | 7.032 | 6.956 | 7.032 | 239,173 | -0.07(-0.95%) |
Jul 01, 2005 | 7.150 | 7.150 | 7.066 | 7.099 | 62,902 | +0.03(+0.36%) |
Jun 30, 2005 | 7.007 | 7.142 | 7.007 | 7.074 | 206,833 | +0.14(+2.07%) |
Jun 29, 2005 | 7.108 | 7.108 | 6.931 | 6.931 | 229,459 | -0.11(-1.56%) |
Jun 28, 2005 | 7.015 | 7.049 | 7.015 | 7.040 | 197,593 | +0.03(+0.36%) |
Jun 27, 2005 | 7.074 | 7.116 | 7.001 | 7.015 | 187,997 | +0.03(+0.36%) |
Jun 24, 2005 | 7.091 | 7.091 | 6.990 | 6.990 | 253,625 | -0.08(-1.19%) |
Jun 23, 2005 | 7.091 | 7.158 | 6.973 | 7.074 | 256,231 | -0.03(-0.48%) |
Jun 22, 2005 | 7.091 | 7.158 | 7.066 | 7.108 | 537,577 | +0.28(+4.08%) |
Jun 21, 2005 | 6.880 | 6.880 | 6.812 | 6.829 | 207,307 | +0.01(+0.12%) |
Jun 20, 2005 | 6.855 | 6.871 | 6.770 | 6.821 | 254,217 | -0.06(-0.86%) |
Jun 17, 2005 | 6.880 | 6.897 | 6.779 | 6.880 | 226,971 | +0.15(+2.26%) |
Jun 16, 2005 | 6.753 | 6.762 | 6.677 | 6.728 | 157,079 | -0.13(-1.85%) |
Jun 15, 2005 | 6.905 | 6.905 | 6.804 | 6.855 | 286,320 | +0.03(+0.49%) |
Jun 14, 2005 | 6.812 | 6.855 | 6.812 | 6.821 | 109,932 | +0.01(+0.12%) |
Jun 13, 2005 | 6.804 | 6.871 | 6.787 | 6.812 | 307,880 | +0.06(+0.87%) |
Jun 10, 2005 | 6.779 | 6.787 | 6.720 | 6.753 | 143,693 | +0.02(+0.25%) |
Jun 09, 2005 | 6.694 | 6.765 | 6.686 | 6.736 | 171,768 | +0.08(+1.27%) |
Jun 08, 2005 | 6.669 | 6.720 | 6.627 | 6.652 | 282,411 | +0.08(+1.16%) |
Jun 07, 2005 | 6.542 | 6.618 | 6.500 | 6.576 | 114,907 | -0.03(-0.51%) |
Jun 06, 2005 | 6.627 | 6.669 | 6.601 | 6.610 | 77,710 | -0.01(-0.13%) |
Jun 03, 2005 | 6.593 | 6.669 | 6.576 | 6.618 | 128,056 | -0.03(-0.38%) |
Jun 02, 2005 | 6.669 | 6.669 | 6.576 | 6.644 | 513,766 | -0.14(-1.99%) |
Jun 01, 2005 | 6.736 | 6.804 | 6.728 | 6.779 | 242,253 | +0.01(+0.12%) |
May 31, 2005 | 6.711 | 6.829 | 6.635 | 6.770 | 254,336 | +0.14(+2.17%) |
May 27, 2005 | 6.669 | 6.669 | 6.610 | 6.627 | 73,327 | +0.03(+0.38%) |
May 26, 2005 | 6.542 | 6.635 | 6.542 | 6.601 | 155,894 | +0.08(+1.16%) |
May 25, 2005 | 6.551 | 6.559 | 6.500 | 6.525 | 100,692 | -0.10(-1.53%) |
May 24, 2005 | 6.652 | 6.660 | 6.601 | 6.627 | 70,958 | -0.04(-0.63%) |
May 23, 2005 | 6.618 | 6.669 | 6.592 | 6.669 | 86,832 | +0.08(+1.28%) |
May 20, 2005 | 6.652 | 6.652 | 6.542 | 6.584 | 91,925 | -0.08(-1.14%) |
May 19, 2005 | 6.542 | 6.669 | 6.534 | 6.660 | 104,719 | +0.09(+1.41%) |
May 18, 2005 | 6.576 | 6.601 | 6.483 | 6.568 | 238,817 | +0.00(+0.00%) |
May 17, 2005 | 6.584 | 6.610 | 6.500 | 6.568 | 299,588 | -0.13(-1.89%) |
May 16, 2005 | 6.627 | 6.703 | 6.593 | 6.694 | 172,953 | +0.03(+0.51%) |
May 13, 2005 | 6.610 | 6.694 | 6.610 | 6.660 | 308,828 | +0.05(+0.77%) |
May 12, 2005 | 6.669 | 6.762 | 6.601 | 6.610 | 129,359 | -0.10(-1.51%) |
May 11, 2005 | 6.686 | 6.753 | 6.644 | 6.711 | 165,845 | +0.00(+0.00%) |
May 10, 2005 | 6.753 | 6.812 | 6.703 | 6.711 | 107,799 | -0.12(-1.73%) |
May 09, 2005 | 6.855 | 6.880 | 6.795 | 6.829 | 563,164 | -0.04(-0.61%) |
May 06, 2005 | 6.753 | 6.880 | 6.703 | 6.871 | 311,671 | +0.03(+0.49%) |
May 05, 2005 | 6.888 | 6.888 | 6.795 | 6.838 | 77,236 | -0.11(-1.58%) |
May 04, 2005 | 6.753 | 6.964 | 6.753 | 6.947 | 142,982 | +0.19(+2.75%) |
May 03, 2005 | 6.871 | 6.871 | 6.753 | 6.762 | 135,401 | -0.11(-1.60%) |
May 02, 2005 | 6.829 | 6.871 | 6.753 | 6.871 | 279,568 | +0.03(+0.49%) |
Apr 29, 2005 | 6.770 | 6.838 | 6.669 | 6.838 | 287,268 | +0.07(+1.00%) |
Apr 28, 2005 | 6.804 | 6.914 | 6.745 | 6.770 | 161,818 | +0.02(+0.25%) |
Apr 27, 2005 | 6.711 | 6.762 | 6.627 | 6.753 | 187,879 | +0.00(+0.00%) |
Apr 26, 2005 | 6.728 | 6.795 | 6.711 | 6.753 | 166,201 | +0.03(+0.38%) |
Apr 25, 2005 | 6.736 | 6.736 | 6.669 | 6.728 | 56,269 | +0.04(+0.63%) |
Apr 22, 2005 | 6.711 | 6.711 | 6.644 | 6.686 | 217,731 | -0.05(-0.75%) |
Apr 21, 2005 | 6.627 | 6.745 | 6.576 | 6.736 | 418,049 | +0.19(+2.97%) |
Apr 20, 2005 | 6.618 | 6.660 | 6.525 | 6.542 | 167,267 | -0.11(-1.65%) |
Apr 19, 2005 | 6.660 | 6.669 | 6.601 | 6.652 | 124,858 | +0.03(+0.38%) |
Apr 18, 2005 | 6.627 | 6.711 | 6.542 | 6.627 | 240,594 | -0.21(-3.09%) |
Apr 15, 2005 | 6.880 | 6.897 | 6.795 | 6.838 | 294,850 | +0.04(+0.62%) |
Apr 14, 2005 | 6.838 | 6.914 | 6.795 | 6.795 | 280,042 | -0.04(-0.62%) |
Apr 13, 2005 | 6.914 | 6.973 | 6.821 | 6.838 | 166,793 | +0.02(+0.25%) |
Apr 12, 2005 | 6.770 | 6.855 | 6.745 | 6.821 | 109,102 | +0.00(+0.00%) |
Apr 11, 2005 | 6.821 | 6.880 | 6.787 | 6.821 | 220,219 | +0.13(+1.89%) |
Apr 08, 2005 | 6.753 | 6.809 | 6.694 | 6.694 | 208,254 | -0.14(-2.10%) |
Apr 07, 2005 | 6.753 | 6.838 | 6.753 | 6.838 | 240,120 | +0.14(+2.14%) |
Apr 06, 2005 | 6.686 | 6.745 | 6.669 | 6.694 | 262,391 | +0.19(+2.99%) |
Apr 05, 2005 | 6.475 | 6.525 | 6.416 | 6.500 | 161,818 | +0.02(+0.26%) |
Apr 04, 2005 | 6.424 | 6.551 | 6.416 | 6.483 | 135,993 | +0.06(+0.92%) |
Apr 01, 2005 | 6.517 | 6.576 | 6.424 | 6.424 | 145,115 | -0.09(-1.42%) |
Mar 31, 2005 | 6.618 | 6.618 | 6.475 | 6.517 | 269,143 | -0.10(-1.53%) |
Mar 30, 2005 | 6.390 | 6.669 | 6.390 | 6.618 | 507,132 | +0.23(+3.57%) |
Mar 29, 2005 | 6.517 | 6.542 | 6.373 | 6.390 | 317,594 | -0.14(-2.07%) |
Mar 28, 2005 | 6.576 | 6.644 | 6.470 | 6.525 | 745,121 | -0.05(-0.77%) |
Mar 24, 2005 | 6.627 | 6.660 | 6.399 | 6.576 | 452,048 | -0.08(-1.27%) |
Mar 23, 2005 | 6.627 | 6.703 | 6.610 | 6.660 | 304,800 | -0.02(-0.25%) |
Mar 22, 2005 | 6.795 | 6.829 | 6.669 | 6.677 | 171,413 | -0.07(-1.00%) |
Mar 21, 2005 | 6.770 | 6.795 | 6.686 | 6.745 | 199,607 | -0.05(-0.75%) |
Mar 18, 2005 | 6.812 | 6.838 | 6.745 | 6.795 | 351,000 | -0.02(-0.25%) |
Mar 17, 2005 | 6.821 | 6.871 | 6.795 | 6.812 | 412,482 | +0.00(+0.00%) |
Mar 16, 2005 | 6.812 | 6.855 | 6.795 | 6.812 | 557,241 | +0.06(+0.87%) |
Mar 15, 2005 | 6.973 | 6.973 | 6.686 | 6.753 | 919,259 | -0.27(-3.85%) |
Mar 14, 2005 | 7.057 | 7.133 | 7.007 | 7.023 | 514,358 | -0.32(-4.37%) |
Mar 11, 2005 | 7.344 | 7.462 | 7.319 | 7.344 | 494,931 | +0.06(+0.81%) |
Mar 10, 2005 | 7.361 | 7.361 | 7.268 | 7.285 | 511,041 | -0.14(-1.93%) |
Mar 09, 2005 | 7.513 | 7.547 | 7.378 | 7.429 | 559,255 | -0.24(-3.08%) |
Mar 08, 2005 | 7.631 | 7.699 | 7.581 | 7.665 | 523,954 | +0.03(+0.44%) |
Mar 07, 2005 | 7.648 | 7.716 | 7.631 | 7.631 | 415,798 | -0.10(-1.31%) |
Mar 04, 2005 | 7.648 | 7.766 | 7.648 | 7.732 | 285,254 | -0.03(-0.33%) |
Mar 03, 2005 | 7.792 | 7.792 | 7.716 | 7.758 | 314,277 | +0.19(+2.45%) |
Mar 02, 2005 | 7.640 | 7.682 | 7.538 | 7.572 | 347,091 | -0.15(-1.97%) |
Mar 01, 2005 | 7.597 | 7.741 | 7.594 | 7.724 | 452,995 | +0.22(+2.92%) |
Feb 28, 2005 | 7.547 | 7.547 | 7.370 | 7.505 | 321,385 | -0.14(-1.77%) |
Feb 25, 2005 | 7.505 | 7.640 | 7.496 | 7.640 | 556,767 | +0.24(+3.31%) |
Feb 24, 2005 | 7.310 | 7.437 | 7.260 | 7.395 | 405,018 | +0.01(+0.11%) |
Feb 23, 2005 | 7.319 | 7.386 | 7.277 | 7.386 | 421,603 | -0.02(-0.23%) |
Feb 22, 2005 | 7.471 | 7.471 | 7.277 | 7.403 | 694,182 | +0.25(+3.54%) |
Feb 18, 2005 | 7.150 | 7.175 | 7.091 | 7.150 | 414,495 | +0.14(+2.05%) |
Feb 17, 2005 | 7.032 | 7.066 | 6.922 | 7.007 | 212,993 | -0.07(-0.95%) |
Feb 16, 2005 | 7.142 | 7.142 | 7.023 | 7.074 | 178,402 | -0.07(-0.95%) |
Feb 15, 2005 | 7.133 | 7.167 | 7.049 | 7.142 | 357,042 | -0.06(-0.82%) |
Feb 14, 2005 | 7.192 | 7.234 | 7.167 | 7.201 | 734,933 | +0.14(+1.91%) |
Feb 11, 2005 | 6.973 | 7.116 | 6.964 | 7.066 | 433,923 | +0.10(+1.45%) |
Feb 10, 2005 | 7.049 | 7.049 | 6.922 | 6.964 | 198,067 | +0.00(+0.00%) |
Feb 09, 2005 | 7.049 | 7.066 | 6.931 | 6.964 | 115,144 | -0.03(-0.36%) |
Feb 08, 2005 | 7.007 | 7.032 | 6.931 | 6.990 | 234,908 | -0.04(-0.60%) |
Feb 07, 2005 | 7.108 | 7.108 | 6.998 | 7.032 | 298,522 | -0.08(-1.07%) |
Feb 04, 2005 | 7.007 | 7.116 | 6.973 | 7.108 | 1,006,091 | +0.32(+4.73%) |
Feb 03, 2005 | 6.753 | 6.821 | 6.711 | 6.787 | 597,755 | +0.20(+3.08%) |
Feb 02, 2005 | 6.627 | 6.627 | 6.559 | 6.584 | 261,799 | -0.13(-1.89%) |
Feb 01, 2005 | 6.669 | 6.711 | 6.610 | 6.711 | 647,390 | -0.19(-2.81%) |
Jan 31, 2005 | 6.846 | 6.939 | 6.846 | 6.905 | 545,987 | +0.20(+3.02%) |
Jan 28, 2005 | 6.711 | 6.745 | 6.686 | 6.703 | 169,281 | -0.04(-0.63%) |
Jan 27, 2005 | 6.753 | 6.770 | 6.652 | 6.745 | 535,681 | -0.01(-0.12%) |
Jan 26, 2005 | 6.652 | 6.753 | 6.644 | 6.753 | 340,576 | +0.04(+0.63%) |
Jan 25, 2005 | 6.686 | 6.804 | 6.686 | 6.711 | 879,337 | +0.23(+3.52%) |
Jan 24, 2005 | 6.576 | 6.627 | 6.475 | 6.483 | 518,860 | -0.20(-3.03%) |
Jan 21, 2005 | 6.720 | 6.753 | 6.652 | 6.686 | 433,923 | -0.03(-0.50%) |
Jan 20, 2005 | 6.753 | 6.779 | 6.694 | 6.720 | 1,235,195 | +0.21(+3.24%) |
Jan 19, 2005 | 6.483 | 6.551 | 6.432 | 6.508 | 966,999 | +0.23(+3.63%) |
Jan 18, 2005 | 6.205 | 6.281 | 6.205 | 6.281 | 259,667 | -0.04(-0.67%) |
Jan 14, 2005 | 6.188 | 6.348 | 6.179 | 6.323 | 843,917 | +0.08(+1.22%) |
Jan 13, 2005 | 6.255 | 6.281 | 6.221 | 6.247 | 316,528 | -0.11(-1.73%) |
Jan 12, 2005 | 6.331 | 6.357 | 6.247 | 6.357 | 380,615 | +0.14(+2.31%) |
Jan 11, 2005 | 6.264 | 6.331 | 6.213 | 6.213 | 473,726 | -0.02(-0.27%) |
Jan 10, 2005 | 6.289 | 6.331 | 6.221 | 6.230 | 679,375 | +0.07(+1.10%) |
Jan 07, 2005 | 6.103 | 6.179 | 6.079 | 6.162 | 561,387 | -0.06(-0.95%) |
Jan 06, 2005 | 6.221 | 6.289 | 6.205 | 6.221 | 325,768 | +0.00(+0.00%) |
Jan 05, 2005 | 6.331 | 6.348 | 6.213 | 6.221 | 840,600 | -0.17(-2.64%) |
Jan 04, 2005 | 6.627 | 6.660 | 6.365 | 6.390 | 523,124 | -0.30(-4.42%) |