Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 8.736 | 8.820 | 8.733 | 8.739 | 45,894,396 | +0.01(+0.07%) |
Mar 30, 2006 | 8.810 | 8.846 | 8.726 | 8.733 | 53,146,072 | -0.08(-0.88%) |
Mar 29, 2006 | 8.739 | 8.859 | 8.739 | 8.810 | 38,726,876 | +0.08(+0.89%) |
Mar 28, 2006 | 8.807 | 8.856 | 8.707 | 8.733 | 55,245,740 | -0.09(-1.06%) |
Mar 27, 2006 | 8.846 | 8.862 | 8.817 | 8.826 | 58,085,212 | -0.02(-0.22%) |
Mar 24, 2006 | 8.759 | 8.856 | 8.752 | 8.846 | 87,960,136 | +0.12(+1.37%) |
Mar 23, 2006 | 8.700 | 8.729 | 8.694 | 8.726 | 72,514,616 | +0.03(+0.30%) |
Mar 22, 2006 | 8.506 | 8.710 | 8.506 | 8.700 | 54,460,764 | +0.06(+0.75%) |
Mar 21, 2006 | 8.668 | 8.681 | 8.594 | 8.636 | 51,544,252 | -0.03(-0.37%) |
Mar 20, 2006 | 8.726 | 8.778 | 8.629 | 8.668 | 45,863,456 | -0.06(-0.67%) |
Mar 17, 2006 | 8.791 | 8.807 | 8.684 | 8.726 | 66,887,968 | -0.04(-0.41%) |
Mar 16, 2006 | 8.784 | 8.839 | 8.687 | 8.762 | 56,629,120 | -0.06(-0.73%) |
Mar 15, 2006 | 8.804 | 8.839 | 8.726 | 8.826 | 30,349,870 | -0.00(-0.04%) |
Mar 14, 2006 | 8.765 | 8.859 | 8.752 | 8.830 | 59,077,492 | +0.06(+0.74%) |
Mar 13, 2006 | 8.804 | 8.852 | 8.749 | 8.765 | 65,851,440 | -0.04(-0.40%) |
Mar 10, 2006 | 8.723 | 8.807 | 8.665 | 8.801 | 89,897,664 | +0.09(+1.04%) |
Mar 09, 2006 | 8.658 | 8.771 | 8.655 | 8.710 | 62,969,892 | +0.05(+0.60%) |
Mar 08, 2006 | 8.645 | 8.668 | 8.513 | 8.658 | 65,779,968 | +0.08(+0.98%) |
Mar 07, 2006 | 8.733 | 8.733 | 8.439 | 8.574 | 125,995,168 | -0.16(-1.89%) |
Mar 06, 2006 | 8.836 | 8.952 | 8.655 | 8.739 | 175,612,704 | -0.31(-3.39%) |
Mar 03, 2006 | 9.111 | 9.114 | 9.001 | 9.046 | 33,945,540 | -0.09(-1.03%) |
Mar 02, 2006 | 9.079 | 9.175 | 9.037 | 9.140 | 45,413,260 | +0.06(+0.68%) |
Mar 01, 2006 | 8.920 | 9.108 | 8.920 | 9.079 | 41,899,892 | +0.16(+1.81%) |
Feb 28, 2006 | 8.975 | 8.975 | 8.901 | 8.917 | 32,270,078 | -0.06(-0.65%) |
Feb 27, 2006 | 8.894 | 9.043 | 8.881 | 8.975 | 36,576,156 | +0.06(+0.73%) |
Feb 24, 2006 | 9.035 | 9.072 | 8.862 | 8.910 | 40,765,280 | -0.12(-1.32%) |
Feb 23, 2006 | 9.095 | 9.121 | 8.969 | 9.030 | 34,671,112 | -0.10(-1.10%) |
Feb 22, 2006 | 9.169 | 9.169 | 9.069 | 9.130 | 29,375,842 | +0.03(+0.36%) |
Feb 21, 2006 | 9.130 | 9.201 | 9.091 | 9.098 | 42,910,740 | -0.04(-0.46%) |
Feb 17, 2006 | 9.211 | 9.227 | 9.104 | 9.140 | 48,926,320 | -0.05(-0.60%) |
Feb 16, 2006 | 9.211 | 9.260 | 9.121 | 9.195 | 43,713,352 | +0.04(+0.46%) |
Feb 15, 2006 | 9.088 | 9.175 | 9.027 | 9.153 | 43,700,668 | +0.01(+0.11%) |
Feb 14, 2006 | 8.940 | 9.314 | 8.940 | 9.143 | 71,350,304 | +0.21(+2.31%) |
Feb 13, 2006 | 8.920 | 8.991 | 8.872 | 8.936 | 51,643,264 | +0.05(+0.62%) |
Feb 10, 2006 | 8.736 | 8.927 | 8.729 | 8.881 | 50,986,380 | +0.11(+1.29%) |
Feb 09, 2006 | 8.823 | 8.852 | 8.733 | 8.768 | 43,856,612 | +0.00(+0.00%) |
Feb 08, 2006 | 8.704 | 8.771 | 8.620 | 8.768 | 42,166,296 | +0.07(+0.78%) |
Feb 07, 2006 | 8.765 | 8.794 | 8.652 | 8.700 | 43,837,736 | -0.04(-0.48%) |
Feb 06, 2006 | 8.662 | 8.765 | 8.642 | 8.742 | 55,580,216 | +0.08(+0.97%) |
Feb 03, 2006 | 8.571 | 8.704 | 8.532 | 8.658 | 67,444,912 | +0.09(+1.02%) |
Feb 02, 2006 | 8.645 | 8.649 | 8.500 | 8.571 | 46,222,992 | -0.01(-0.11%) |
Feb 01, 2006 | 8.403 | 8.600 | 8.367 | 8.581 | 57,634,088 | +0.19(+2.31%) |
Jan 31, 2006 | 8.422 | 8.471 | 8.361 | 8.387 | 50,028,132 | -0.03(-0.38%) |
Jan 30, 2006 | 8.397 | 8.455 | 8.355 | 8.419 | 40,538,792 | +0.05(+0.62%) |
Jan 27, 2006 | 8.280 | 8.403 | 8.248 | 8.367 | 49,811,236 | +0.12(+1.49%) |
Jan 26, 2006 | 8.206 | 8.293 | 8.164 | 8.245 | 48,386,088 | +0.10(+1.19%) |
Jan 25, 2006 | 7.928 | 8.154 | 7.925 | 8.148 | 48,244,376 | +0.18(+2.23%) |
Jan 24, 2006 | 7.918 | 8.080 | 7.918 | 7.970 | 30,939,916 | +0.07(+0.86%) |
Jan 23, 2006 | 7.976 | 7.999 | 7.883 | 7.902 | 33,843,744 | -0.08(-1.05%) |
Jan 20, 2006 | 8.028 | 8.038 | 7.954 | 7.986 | 41,856,576 | -0.06(-0.76%) |
Jan 19, 2006 | 8.022 | 8.073 | 8.022 | 8.048 | 32,014,194 | +0.03(+0.32%) |
Jan 18, 2006 | 7.983 | 8.038 | 7.970 | 8.022 | 38,517,716 | -0.01(-0.08%) |
Jan 17, 2006 | 8.015 | 8.044 | 7.957 | 8.028 | 28,164,496 | -0.05(-0.60%) |
Jan 13, 2006 | 8.073 | 8.106 | 8.018 | 8.077 | 31,367,214 | +0.01(+0.12%) |
Jan 12, 2006 | 8.119 | 8.144 | 8.038 | 8.067 | 40,573,136 | -0.04(-0.44%) |
Jan 11, 2006 | 8.038 | 8.109 | 8.002 | 8.102 | 35,274,152 | +0.06(+0.80%) |
Jan 10, 2006 | 8.064 | 8.073 | 7.993 | 8.038 | 33,148,496 | -0.05(-0.60%) |
Jan 09, 2006 | 8.009 | 8.119 | 7.980 | 8.086 | 55,916,236 | +0.03(+0.36%) |
Jan 06, 2006 | 8.015 | 8.090 | 7.951 | 8.057 | 36,518,608 | -0.01(-0.08%) |
Jan 05, 2006 | 8.051 | 8.112 | 8.048 | 8.064 | 33,425,420 | +0.02(+0.24%) |
Jan 04, 2006 | 7.970 | 8.099 | 7.963 | 8.044 | 45,874,904 | +0.06(+0.73%) |
Jan 03, 2006 | 7.915 | 8.038 | 7.834 | 7.986 | 50,590,336 | +0.07(+0.90%) |
Dec 30, 2005 | 7.905 | 7.934 | 7.847 | 7.915 | 34,006,804 | -0.04(-0.53%) |
Dec 29, 2005 | 7.957 | 8.031 | 7.941 | 7.957 | 27,988,130 | +0.00(+0.00%) |
Dec 28, 2005 | 7.996 | 7.999 | 7.951 | 7.957 | 33,124,052 | -0.00(-0.04%) |
Dec 27, 2005 | 8.015 | 8.018 | 7.938 | 7.960 | 25,751,086 | +0.00(+0.00%) |
Dec 23, 2005 | 7.938 | 8.006 | 7.902 | 7.960 | 21,659,118 | +0.02(+0.20%) |
Dec 22, 2005 | 7.860 | 7.980 | 7.857 | 7.944 | 36,995,412 | +0.04(+0.53%) |
Dec 21, 2005 | 7.934 | 7.996 | 7.867 | 7.902 | 43,538,228 | -0.06(-0.81%) |
Dec 20, 2005 | 7.967 | 7.967 | 7.967 | 7.967 | 0 | -0.10(-1.24%) |
Dec 19, 2005 | 8.067 | 8.067 | 8.067 | 8.067 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 8.067 | 8.067 | 8.067 | 8.067 | 0 | -0.02(-0.24%) |
Dec 15, 2005 | 8.086 | 8.086 | 8.086 | 8.086 | 0 | +0.00(+0.00%) |
Dec 14, 2005 | 8.086 | 8.086 | 8.086 | 8.086 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 7.983 | 8.028 | 7.963 | 8.086 | 14,645,377 | +0.05(+0.64%) |
Dec 12, 2005 | 8.041 | 8.070 | 7.993 | 8.035 | 28,286,094 | -0.01(-0.16%) |
Dec 09, 2005 | 8.080 | 8.093 | 8.006 | 8.048 | 23,903,588 | +0.02(+0.20%) |
Dec 08, 2005 | 8.090 | 8.132 | 7.980 | 8.031 | 39,855,300 | -0.08(-0.96%) |
Dec 07, 2005 | 8.115 | 8.161 | 8.041 | 8.109 | 31,569,260 | -0.04(-0.44%) |
Dec 06, 2005 | 8.274 | 8.274 | 8.128 | 8.144 | 55,470,372 | -0.03(-0.36%) |
Dec 05, 2005 | 8.102 | 8.229 | 8.099 | 8.174 | 58,777,984 | +0.07(+0.88%) |
Dec 02, 2005 | 8.177 | 8.190 | 8.080 | 8.102 | 43,625,172 | -0.07(-0.91%) |
Dec 01, 2005 | 8.177 | 8.177 | 8.177 | 8.177 | 0 | +0.13(+1.57%) |
Nov 30, 2005 | 8.154 | 8.193 | 8.015 | 8.051 | 60,338,964 | -0.05(-0.56%) |
Nov 29, 2005 | 8.161 | 8.241 | 8.086 | 8.096 | 50,663,664 | -0.01(-0.12%) |
Nov 28, 2005 | 8.006 | 8.199 | 8.006 | 8.106 | 69,379,968 | +0.10(+1.25%) |
Nov 25, 2005 | 7.976 | 8.077 | 7.970 | 8.006 | 16,077,643 | +0.03(+0.36%) |
Nov 23, 2005 | 7.976 | 8.025 | 7.970 | 7.976 | 37,624,136 | -0.03(-0.36%) |
Nov 22, 2005 | 7.883 | 8.035 | 7.883 | 8.006 | 64,003,944 | +0.13(+1.64%) |
Nov 21, 2005 | 7.883 | 7.909 | 7.757 | 7.876 | 57,405,124 | +1.30(+19.75%) |
Nov 18, 2005 | 6.554 | 6.603 | 6.506 | 6.577 | 32,789,580 | +0.09(+1.34%) |
Nov 17, 2005 | 6.380 | 6.516 | 6.377 | 6.490 | 12,972,388 | +0.09(+1.41%) |
Nov 16, 2005 | 6.422 | 6.444 | 6.380 | 6.399 | 26,786,066 | -0.02(-0.35%) |
Nov 15, 2005 | 6.419 | 6.454 | 6.377 | 6.422 | 60,189,828 | -0.01(-0.20%) |
Nov 14, 2005 | 6.432 | 6.451 | 6.402 | 6.435 | 28,150,572 | +0.01(+0.15%) |
Nov 11, 2005 | 6.386 | 6.432 | 6.380 | 6.425 | 34,376,552 | +0.01(+0.20%) |
Nov 10, 2005 | 6.335 | 6.419 | 6.331 | 6.412 | 12,241,868 | +0.06(+0.97%) |
Nov 09, 2005 | 6.338 | 6.370 | 6.306 | 6.351 | 8,066,668 | +0.01(+0.20%) |
Nov 08, 2005 | 6.276 | 6.360 | 6.276 | 6.338 | 9,644,048 | +0.05(+0.72%) |
Nov 07, 2005 | 6.341 | 6.351 | 6.267 | 6.293 | 10,614,363 | -0.05(-0.76%) |
Nov 04, 2005 | 6.309 | 6.354 | 6.257 | 6.341 | 17,525,688 | +0.03(+0.51%) |
Nov 03, 2005 | 6.399 | 6.402 | 6.263 | 6.309 | 19,893,306 | -0.10(-1.56%) |
Nov 02, 2005 | 6.373 | 6.415 | 6.367 | 6.409 | 21,146,732 | +0.04(+0.56%) |
Nov 01, 2005 | 6.396 | 6.399 | 6.328 | 6.373 | 9,364,031 | -0.02(-0.30%) |
Oct 31, 2005 | 6.373 | 6.428 | 6.351 | 6.393 | 13,760,460 | +0.02(+0.25%) |
Oct 28, 2005 | 6.318 | 6.396 | 6.286 | 6.377 | 13,067,997 | +0.04(+0.66%) |
Oct 27, 2005 | 6.306 | 6.348 | 6.267 | 6.335 | 7,992,719 | +0.03(+0.51%) |
Oct 26, 2005 | 6.335 | 6.354 | 6.302 | 6.302 | 6,018,983 | -0.03(-0.51%) |
Oct 25, 2005 | 6.270 | 6.341 | 6.270 | 6.335 | 12,618,422 | +0.04(+0.62%) |
Oct 24, 2005 | 6.186 | 6.299 | 6.176 | 6.296 | 18,540,558 | +0.15(+2.47%) |
Oct 21, 2005 | 6.176 | 6.202 | 6.105 | 6.144 | 16,457,909 | +0.14(+2.31%) |
Oct 20, 2005 | 6.073 | 6.189 | 6.002 | 6.005 | 16,075,477 | +0.01(+0.22%) |
Oct 19, 2005 | 6.070 | 6.070 | 5.902 | 5.992 | 15,398,794 | +0.09(+1.59%) |
Oct 18, 2005 | 5.924 | 5.937 | 5.885 | 5.898 | 11,077,862 | -0.03(-0.54%) |
Oct 17, 2005 | 5.921 | 5.937 | 5.872 | 5.931 | 16,376,844 | +0.00(+0.05%) |
Oct 14, 2005 | 5.944 | 5.969 | 5.882 | 5.927 | 31,154,648 | +0.00(+0.00%) |
Oct 13, 2005 | 5.947 | 5.969 | 5.817 | 5.927 | 28,035,470 | -0.04(-0.70%) |
Oct 12, 2005 | 6.008 | 6.028 | 5.914 | 5.969 | 28,828,184 | -0.05(-0.86%) |
Oct 11, 2005 | 6.083 | 6.086 | 6.002 | 6.021 | 18,419,578 | -0.06(-1.06%) |
Oct 10, 2005 | 6.108 | 6.173 | 6.063 | 6.086 | 15,384,251 | -0.02(-0.37%) |
Oct 07, 2005 | 6.176 | 6.199 | 6.076 | 6.108 | 16,666,143 | -0.06(-0.94%) |
Oct 06, 2005 | 6.228 | 6.283 | 6.144 | 6.167 | 11,010,719 | -0.05(-0.78%) |
Oct 05, 2005 | 6.383 | 6.341 | 6.205 | 6.215 | 9,644,667 | -0.17(-2.68%) |
Oct 04, 2005 | 6.415 | 6.432 | 6.360 | 6.386 | 15,595,579 | -0.03(-0.40%) |
Oct 03, 2005 | 6.399 | 6.441 | 6.367 | 6.412 | 20,943,448 | +0.01(+0.20%) |
Sep 30, 2005 | 7.637 | 6.441 | 6.296 | 6.399 | 18,595,324 | +0.08(+1.23%) |
Sep 29, 2005 | 6.351 | 6.357 | 6.257 | 6.322 | 29,815,206 | -0.05(-0.86%) |
Sep 28, 2005 | 6.322 | 6.402 | 6.289 | 6.377 | 9,188,595 | +0.08(+1.28%) |
Sep 27, 2005 | 6.351 | 6.351 | 6.286 | 6.296 | 5,973,190 | -0.05(-0.87%) |
Sep 26, 2005 | 6.354 | 6.377 | 6.296 | 6.351 | 6,798,081 | +0.02(+0.31%) |
Sep 23, 2005 | 6.331 | 6.383 | 6.325 | 6.331 | 13,376,480 | +0.00(+0.00%) |
Sep 22, 2005 | 6.373 | 6.383 | 6.302 | 6.331 | 8,860,928 | -0.04(-0.66%) |
Sep 21, 2005 | 6.367 | 6.428 | 6.367 | 6.373 | 11,496,495 | -0.02(-0.30%) |
Sep 20, 2005 | 6.390 | 6.438 | 6.380 | 6.393 | 11,037,329 | +0.02(+0.25%) |
Sep 19, 2005 | 6.399 | 6.409 | 6.367 | 6.377 | 13,813,369 | -0.05(-0.85%) |
Sep 16, 2005 | 6.367 | 6.451 | 6.338 | 6.432 | 18,794,586 | +0.08(+1.27%) |
Sep 15, 2005 | 6.273 | 6.364 | 6.260 | 6.351 | 11,944,833 | +0.09(+1.45%) |
Sep 14, 2005 | 6.331 | 6.341 | 6.247 | 6.260 | 13,925,067 | -0.05(-0.77%) |
Sep 13, 2005 | 6.306 | 6.325 | 6.276 | 6.309 | 11,618,094 | -0.01(-0.15%) |
Sep 12, 2005 | 6.344 | 6.364 | 6.318 | 6.318 | 6,101,595 | -0.06(-0.91%) |
Sep 09, 2005 | 6.331 | 6.377 | 6.318 | 6.377 | 14,342,772 | +0.06(+0.92%) |
Sep 08, 2005 | 6.318 | 6.360 | 6.302 | 6.318 | 10,327,229 | +0.01(+0.10%) |
Sep 07, 2005 | 6.370 | 6.370 | 6.312 | 6.312 | 9,962,124 | -0.07(-1.11%) |
Sep 06, 2005 | 6.325 | 6.393 | 6.315 | 6.383 | 13,843,382 | +0.07(+1.07%) |
Sep 02, 2005 | 6.351 | 6.360 | 6.302 | 6.315 | 4,982,454 | -0.02(-0.26%) |
Sep 01, 2005 | 6.348 | 6.377 | 6.293 | 6.331 | 12,699,487 | -0.03(-0.46%) |
Aug 31, 2005 | 6.302 | 6.419 | 6.241 | 6.360 | 10,103,215 | +0.06(+0.97%) |
Aug 30, 2005 | 6.289 | 6.306 | 6.234 | 6.299 | 8,799,355 | -0.01(-0.10%) |
Aug 29, 2005 | 6.221 | 6.328 | 6.202 | 6.306 | 5,027,937 | +0.06(+0.93%) |
Aug 26, 2005 | 6.280 | 6.302 | 6.228 | 6.247 | 6,925,558 | -0.04(-0.67%) |
Aug 25, 2005 | 6.306 | 6.348 | 6.263 | 6.289 | 8,615,874 | -0.02(-0.26%) |
Aug 24, 2005 | 6.380 | 6.393 | 6.302 | 6.306 | 9,625,174 | -0.09(-1.41%) |
Aug 23, 2005 | 6.377 | 6.415 | 6.348 | 6.396 | 7,287,260 | +0.03(+0.41%) |
Aug 22, 2005 | 6.386 | 6.412 | 6.341 | 6.370 | 7,595,434 | +0.00(+0.00%) |
Aug 19, 2005 | 6.335 | 6.383 | 6.325 | 6.370 | 7,372,967 | +0.04(+0.61%) |
Aug 18, 2005 | 6.377 | 6.377 | 6.312 | 6.331 | 10,438,617 | -0.05(-0.81%) |
Aug 17, 2005 | 6.364 | 6.402 | 6.331 | 6.383 | 8,957,155 | -0.01(-0.15%) |
Aug 16, 2005 | 6.415 | 6.444 | 6.328 | 6.393 | 7,952,805 | -0.04(-0.65%) |
Aug 15, 2005 | 6.432 | 6.448 | 6.370 | 6.435 | 8,718,599 | +0.02(+0.25%) |
Aug 12, 2005 | 6.477 | 6.512 | 6.402 | 6.419 | 7,607,501 | -0.09(-1.39%) |
Aug 11, 2005 | 6.487 | 6.535 | 6.464 | 6.509 | 6,887,810 | +0.04(+0.55%) |
Aug 10, 2005 | 6.477 | 6.561 | 6.470 | 6.474 | 7,160,092 | +0.01(+0.15%) |
Aug 09, 2005 | 6.457 | 6.493 | 6.441 | 6.464 | 6,644,613 | +0.03(+0.40%) |
Aug 08, 2005 | 6.490 | 6.496 | 6.425 | 6.438 | 14,852,373 | -0.04(-0.65%) |
Aug 05, 2005 | 6.487 | 6.509 | 6.428 | 6.480 | 10,392,206 | -0.02(-0.30%) |
Aug 04, 2005 | 6.506 | 6.538 | 6.487 | 6.499 | 18,166,790 | -0.04(-0.54%) |
Aug 03, 2005 | 6.474 | 6.548 | 6.451 | 6.535 | 10,718,325 | +0.08(+1.25%) |
Aug 02, 2005 | 6.441 | 6.506 | 6.428 | 6.454 | 10,686,765 | +0.04(+0.66%) |
Aug 01, 2005 | 6.422 | 6.438 | 6.364 | 6.412 | 7,718,890 | +0.01(+0.20%) |
Jul 29, 2005 | 6.457 | 6.477 | 6.386 | 6.399 | 12,289,827 | -0.06(-0.95%) |
Jul 28, 2005 | 6.357 | 6.483 | 6.357 | 6.461 | 19,934,458 | +0.12(+1.89%) |
Jul 27, 2005 | 6.306 | 6.348 | 6.299 | 6.341 | 15,045,136 | +0.06(+0.93%) |
Jul 26, 2005 | 6.257 | 6.309 | 6.234 | 6.283 | 33,245,652 | +0.05(+0.88%) |
Jul 25, 2005 | 6.231 | 6.293 | 6.205 | 6.228 | 15,495,640 | +0.01(+0.16%) |
Jul 22, 2005 | 6.241 | 6.251 | 6.173 | 6.218 | 23,966,400 | +0.01(+0.21%) |
Jul 21, 2005 | 6.221 | 6.251 | 6.150 | 6.205 | 16,405,000 | +0.02(+0.26%) |
Jul 20, 2005 | 6.183 | 6.189 | 6.141 | 6.189 | 20,498,206 | +0.01(+0.16%) |
Jul 19, 2005 | 6.157 | 6.254 | 6.157 | 6.179 | 20,874,140 | -0.01(-0.10%) |
Jul 18, 2005 | 6.221 | 6.241 | 6.157 | 6.186 | 16,492,254 | -0.07(-1.09%) |
Jul 15, 2005 | 6.251 | 6.280 | 6.231 | 6.254 | 15,446,443 | +0.00(+0.05%) |
Jul 14, 2005 | 6.221 | 6.270 | 6.215 | 6.251 | 16,469,667 | +0.03(+0.52%) |
Jul 13, 2005 | 6.199 | 6.231 | 6.189 | 6.218 | 15,899,112 | -0.00(-0.05%) |
Jul 12, 2005 | 6.147 | 6.228 | 6.144 | 6.221 | 18,011,464 | +0.05(+0.73%) |
Jul 11, 2005 | 6.150 | 6.196 | 6.141 | 6.176 | 13,499,007 | +0.05(+0.84%) |
Jul 08, 2005 | 6.076 | 6.134 | 6.053 | 6.125 | 20,384,960 | +0.06(+0.96%) |
Jul 07, 2005 | 6.053 | 6.102 | 6.024 | 6.066 | 10,040,095 | -0.05(-0.74%) |
Jul 06, 2005 | 6.163 | 6.170 | 6.092 | 6.112 | 16,749,685 | -0.13(-2.02%) |
Jul 05, 2005 | 6.202 | 6.280 | 6.183 | 6.238 | 13,705,694 | +0.04(+0.57%) |
Jul 01, 2005 | 6.186 | 6.257 | 6.154 | 6.202 | 16,915,530 | +0.05(+0.79%) |
Jun 30, 2005 | 6.209 | 6.225 | 6.150 | 6.154 | 10,088,982 | -0.07(-1.14%) |
Jun 29, 2005 | 6.192 | 6.264 | 6.179 | 6.225 | 15,626,211 | +0.06(+1.05%) |
Jun 28, 2005 | 6.112 | 6.186 | 6.099 | 6.160 | 15,726,770 | +0.07(+1.11%) |
Jun 27, 2005 | 6.095 | 6.137 | 6.073 | 6.092 | 11,748,356 | -0.02(-0.26%) |
Jun 24, 2005 | 6.147 | 6.173 | 6.095 | 6.108 | 10,876,125 | -0.05(-0.84%) |
Jun 23, 2005 | 6.167 | 6.199 | 6.125 | 6.160 | 10,123,636 | -0.02(-0.31%) |
Jun 22, 2005 | 6.218 | 6.267 | 6.167 | 6.179 | 10,686,147 | -0.02(-0.36%) |
Jun 21, 2005 | 6.254 | 6.263 | 6.196 | 6.202 | 9,252,024 | -0.06(-0.98%) |
Jun 20, 2005 | 6.238 | 6.267 | 6.209 | 6.263 | 10,903,044 | +0.02(+0.31%) |
Jun 17, 2005 | 6.241 | 6.293 | 6.218 | 6.244 | 15,258,630 | +0.03(+0.52%) |
Jun 16, 2005 | 6.241 | 6.273 | 6.189 | 6.212 | 10,405,201 | -0.03(-0.41%) |
Jun 15, 2005 | 6.244 | 6.244 | 6.183 | 6.238 | 12,624,610 | +0.01(+0.21%) |
Jun 14, 2005 | 6.209 | 6.254 | 6.209 | 6.225 | 11,722,056 | +0.02(+0.26%) |
Jun 13, 2005 | 6.134 | 6.225 | 6.134 | 6.209 | 14,120,305 | +0.05(+0.84%) |
Jun 10, 2005 | 6.105 | 6.183 | 6.105 | 6.157 | 7,739,620 | +0.03(+0.47%) |
Jun 09, 2005 | 6.137 | 6.154 | 6.102 | 6.128 | 9,218,298 | -0.02(-0.37%) |
Jun 08, 2005 | 6.121 | 6.163 | 6.102 | 6.150 | 8,721,693 | +0.03(+0.48%) |
Jun 07, 2005 | 6.083 | 6.176 | 6.073 | 6.121 | 14,050,069 | +0.04(+0.64%) |
Jun 06, 2005 | 6.079 | 6.108 | 6.070 | 6.083 | 7,751,068 | +0.01(+0.16%) |
Jun 03, 2005 | 6.079 | 6.095 | 6.047 | 6.073 | 7,773,655 | -0.03(-0.48%) |
Jun 02, 2005 | 6.050 | 6.105 | 6.050 | 6.102 | 10,006,679 | +0.04(+0.59%) |
Jun 01, 2005 | 6.044 | 6.095 | 6.034 | 6.066 | 12,375,224 | -0.01(-0.11%) |
May 31, 2005 | 6.141 | 6.147 | 6.073 | 6.073 | 9,827,220 | -0.06(-1.05%) |
May 27, 2005 | 6.170 | 6.179 | 6.128 | 6.137 | 10,014,105 | -0.02(-0.37%) |
May 26, 2005 | 6.128 | 6.186 | 6.128 | 6.160 | 14,829,786 | +0.04(+0.58%) |
May 25, 2005 | 6.121 | 6.150 | 6.112 | 6.125 | 16,870,356 | -0.01(-0.16%) |
May 24, 2005 | 6.121 | 6.157 | 6.110 | 6.134 | 11,585,606 | -0.02(-0.26%) |
May 23, 2005 | 6.141 | 6.163 | 6.115 | 6.150 | 20,255,008 | +0.02(+0.32%) |
May 20, 2005 | 6.144 | 6.147 | 6.092 | 6.131 | 19,367,306 | -0.01(-0.16%) |
May 19, 2005 | 6.167 | 6.173 | 6.112 | 6.141 | 24,417,830 | +0.00(+0.00%) |
May 18, 2005 | 6.070 | 6.147 | 6.070 | 6.141 | 31,430,334 | +0.08(+1.33%) |
May 17, 2005 | 6.005 | 6.079 | 5.992 | 6.060 | 9,566,386 | +0.02(+0.27%) |
May 16, 2005 | 6.005 | 6.057 | 5.989 | 6.044 | 6,515,588 | +0.05(+0.86%) |
May 13, 2005 | 6.053 | 6.053 | 5.969 | 5.992 | 6,962,997 | -0.04(-0.70%) |
May 12, 2005 | 6.063 | 6.092 | 6.015 | 6.034 | 6,949,692 | -0.04(-0.64%) |
May 11, 2005 | 6.086 | 6.089 | 5.995 | 6.073 | 8,781,409 | -0.02(-0.37%) |
May 10, 2005 | 6.128 | 6.128 | 6.057 | 6.095 | 14,726,133 | -0.02(-0.32%) |
May 09, 2005 | 6.115 | 6.134 | 6.070 | 6.115 | 9,366,197 | -0.01(-0.11%) |
May 06, 2005 | 6.173 | 6.176 | 6.092 | 6.121 | 10,212,437 | -0.04(-0.58%) |
May 05, 2005 | 6.183 | 6.183 | 6.089 | 6.157 | 17,485,774 | -0.02(-0.37%) |
May 04, 2005 | 6.189 | 6.214 | 6.157 | 6.179 | 28,520,010 | -0.02(-0.26%) |
May 03, 2005 | 6.189 | 6.208 | 6.160 | 6.196 | 23,154,812 | +0.05(+0.74%) |
May 02, 2005 | 6.218 | 6.260 | 6.150 | 6.150 | 20,635,274 | -0.03(-0.52%) |
Apr 29, 2005 | 6.183 | 6.228 | 6.137 | 6.183 | 18,162,458 | +0.02(+0.37%) |
Apr 28, 2005 | 6.137 | 6.196 | 6.089 | 6.160 | 27,194,490 | +0.02(+0.32%) |
Apr 27, 2005 | 6.063 | 6.157 | 5.992 | 6.141 | 21,302,984 | +0.06(+1.06%) |
Apr 26, 2005 | 6.102 | 6.112 | 6.073 | 6.076 | 11,439,564 | -0.01(-0.21%) |
Apr 25, 2005 | 6.095 | 6.157 | 6.073 | 6.089 | 10,566,404 | +0.04(+0.59%) |
Apr 22, 2005 | 6.037 | 6.083 | 5.989 | 6.053 | 6,701,544 | -0.01(-0.11%) |
Apr 21, 2005 | 6.021 | 6.102 | 5.995 | 6.060 | 8,654,241 | +0.10(+1.74%) |
Apr 20, 2005 | 6.044 | 6.070 | 5.934 | 5.956 | 7,331,506 | -0.08(-1.39%) |
Apr 19, 2005 | 6.037 | 6.076 | 6.015 | 6.040 | 16,991,026 | +0.00(+0.05%) |
Apr 18, 2005 | 5.969 | 6.070 | 5.969 | 6.037 | 19,308,518 | +0.07(+1.19%) |
Apr 15, 2005 | 6.115 | 6.134 | 5.950 | 5.966 | 12,138,215 | -0.17(-2.74%) |
Apr 14, 2005 | 6.199 | 6.238 | 6.128 | 6.134 | 14,377,117 | -0.07(-1.15%) |
Apr 13, 2005 | 6.221 | 6.257 | 6.192 | 6.205 | 20,798,954 | -0.01(-0.21%) |
Apr 12, 2005 | 6.196 | 6.238 | 6.179 | 6.218 | 18,136,776 | +0.03(+0.47%) |
Apr 11, 2005 | 6.202 | 6.247 | 6.183 | 6.189 | 12,003,311 | -0.03(-0.42%) |
Apr 08, 2005 | 6.179 | 6.241 | 6.179 | 6.215 | 30,597,708 | +0.03(+0.47%) |
Apr 07, 2005 | 6.199 | 6.263 | 6.186 | 6.186 | 15,401,269 | -0.01(-0.16%) |
Apr 06, 2005 | 6.225 | 6.267 | 6.186 | 6.196 | 12,628,013 | -0.01(-0.21%) |
Apr 05, 2005 | 6.102 | 6.251 | 6.092 | 6.209 | 36,538,100 | +0.14(+2.29%) |
Apr 04, 2005 | 6.018 | 6.092 | 6.018 | 6.070 | 18,260,542 | +0.04(+0.64%) |