Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 6.532 | 6.720 | 6.435 | 6.708 | 37,525 | +0.09(+1.29%) |
Dec 29, 2005 | 6.629 | 6.697 | 6.560 | 6.623 | 7,940 | -0.01(-0.09%) |
Dec 28, 2005 | 6.572 | 6.714 | 6.572 | 6.629 | 3,508 | +0.01(+0.09%) |
Dec 27, 2005 | 6.640 | 6.651 | 6.589 | 6.623 | 3,333 | -0.03(-0.51%) |
Dec 23, 2005 | 6.657 | 6.754 | 6.657 | 6.657 | 1,808 | -0.09(-1.35%) |
Dec 22, 2005 | 6.754 | 6.783 | 6.674 | 6.748 | 2,405 | +0.05(+0.77%) |
Dec 21, 2005 | 6.760 | 6.760 | 6.697 | 6.697 | 2,105 | -0.06(-0.93%) |
Dec 20, 2005 | 6.669 | 6.760 | 6.634 | 6.760 | 18,162 | -0.05(-0.67%) |
Dec 19, 2005 | 6.794 | 6.828 | 6.526 | 6.805 | 26,215 | -0.09(-1.32%) |
Dec 16, 2005 | 7.068 | 7.068 | 6.845 | 6.897 | 84,896 | -0.21(-2.89%) |
Dec 15, 2005 | 7.090 | 7.136 | 6.988 | 7.102 | 21,164 | -0.06(-0.80%) |
Dec 14, 2005 | 7.221 | 7.244 | 7.107 | 7.159 | 3,417 | -0.03(-0.40%) |
Dec 13, 2005 | 7.102 | 7.221 | 7.102 | 7.187 | 10,049 | +0.05(+0.64%) |
Dec 12, 2005 | 7.221 | 7.227 | 7.142 | 7.142 | 2,347 | -0.01(-0.08%) |
Dec 09, 2005 | 7.182 | 7.182 | 7.090 | 7.147 | 1,754 | -0.04(-0.56%) |
Dec 08, 2005 | 7.204 | 7.204 | 7.022 | 7.187 | 10,700 | -0.03(-0.39%) |
Dec 07, 2005 | 7.182 | 7.261 | 7.045 | 7.216 | 28,305 | +0.08(+1.12%) |
Dec 06, 2005 | 7.187 | 7.347 | 7.090 | 7.136 | 4,568 | +0.08(+1.13%) |
Dec 05, 2005 | 7.170 | 7.182 | 7.039 | 7.056 | 5,638 | -0.17(-2.37%) |
Dec 02, 2005 | 7.227 | 7.275 | 7.113 | 7.227 | 7,977 | +0.00(+0.00%) |
Dec 01, 2005 | 7.347 | 7.392 | 7.227 | 7.227 | 7,549 | +0.02(+0.24%) |
Nov 30, 2005 | 7.107 | 7.210 | 7.068 | 7.210 | 10,155 | +0.09(+1.28%) |
Nov 29, 2005 | 7.050 | 7.119 | 6.982 | 7.119 | 8,035 | +0.08(+1.13%) |
Nov 28, 2005 | 7.318 | 7.318 | 6.988 | 7.039 | 17,025 | -0.28(-3.89%) |
Nov 25, 2005 | 7.324 | 7.324 | 7.324 | 7.324 | 1,150 | -0.03(-0.39%) |
Nov 23, 2005 | 7.381 | 7.381 | 7.335 | 7.353 | 8,421 | +0.08(+1.10%) |
Nov 22, 2005 | 7.210 | 7.353 | 7.187 | 7.273 | 20,762 | -0.10(-1.31%) |
Nov 21, 2005 | 7.330 | 7.381 | 7.301 | 7.370 | 4,368 | -0.01(-0.08%) |
Nov 18, 2005 | 7.341 | 7.375 | 7.318 | 7.375 | 3,817 | +0.15(+2.13%) |
Nov 17, 2005 | 7.016 | 7.221 | 6.942 | 7.221 | 4,826 | +0.33(+4.80%) |
Nov 16, 2005 | 7.022 | 7.056 | 6.834 | 6.891 | 9,519 | -0.17(-2.34%) |
Nov 15, 2005 | 7.062 | 7.193 | 6.948 | 7.056 | 4,405 | -0.14(-1.98%) |
Nov 14, 2005 | 7.296 | 7.444 | 7.176 | 7.199 | 12,028 | -0.23(-3.07%) |
Nov 11, 2005 | 7.370 | 7.575 | 7.370 | 7.427 | 11,272 | -0.07(-0.91%) |
Nov 10, 2005 | 7.233 | 7.546 | 7.233 | 7.495 | 30,815 | +0.09(+1.15%) |
Nov 09, 2005 | 7.518 | 7.569 | 7.370 | 7.410 | 12,011 | +0.12(+1.64%) |
Nov 08, 2005 | 7.318 | 7.381 | 7.273 | 7.290 | 3,294 | -0.12(-1.62%) |
Nov 07, 2005 | 7.569 | 7.569 | 7.404 | 7.410 | 11,200 | -0.05(-0.69%) |
Nov 04, 2005 | 7.495 | 7.569 | 7.461 | 7.461 | 5,868 | -0.09(-1.21%) |
Nov 03, 2005 | 7.666 | 7.666 | 7.455 | 7.552 | 14,157 | -0.05(-0.60%) |
Nov 02, 2005 | 7.467 | 7.598 | 7.364 | 7.598 | 20,259 | +0.13(+1.76%) |
Nov 01, 2005 | 7.358 | 7.467 | 7.313 | 7.467 | 7,077 | +0.02(+0.23%) |
Oct 31, 2005 | 7.387 | 7.449 | 7.341 | 7.449 | 25,815 | +0.13(+1.71%) |
Oct 28, 2005 | 7.125 | 7.404 | 7.125 | 7.324 | 2,807 | +0.20(+2.80%) |
Oct 27, 2005 | 7.130 | 7.267 | 7.125 | 7.125 | 13,148 | -0.01(-0.08%) |
Oct 26, 2005 | 7.216 | 7.273 | 7.125 | 7.130 | 12,146 | -0.10(-1.42%) |
Oct 25, 2005 | 7.341 | 7.398 | 7.153 | 7.233 | 9,354 | -0.18(-2.46%) |
Oct 24, 2005 | 7.427 | 7.432 | 7.267 | 7.415 | 14,681 | +0.11(+1.56%) |
Oct 21, 2005 | 6.777 | 7.301 | 6.777 | 7.301 | 7,610 | +0.52(+7.74%) |
Oct 20, 2005 | 6.931 | 6.976 | 6.708 | 6.777 | 7,896 | -0.13(-1.90%) |
Oct 19, 2005 | 6.840 | 6.908 | 6.703 | 6.908 | 5,228 | +0.02(+0.33%) |
Oct 18, 2005 | 6.897 | 6.925 | 6.840 | 6.885 | 6,854 | +0.05(+0.67%) |
Oct 17, 2005 | 6.885 | 7.136 | 6.840 | 6.840 | 3,989 | -0.11(-1.56%) |
Oct 14, 2005 | 6.999 | 6.999 | 6.703 | 6.948 | 7,703 | +0.05(+0.74%) |
Oct 13, 2005 | 6.908 | 6.931 | 6.840 | 6.897 | 5,088 | -0.18(-2.58%) |
Oct 12, 2005 | 7.028 | 7.267 | 7.011 | 7.079 | 27,613 | -0.06(-0.80%) |
Oct 11, 2005 | 7.170 | 7.318 | 7.125 | 7.136 | 6,844 | +0.03(+0.48%) |
Oct 10, 2005 | 7.176 | 7.233 | 7.062 | 7.102 | 8,865 | -0.18(-2.43%) |
Oct 07, 2005 | 6.942 | 7.318 | 6.942 | 7.278 | 22,492 | +0.02(+0.31%) |
Oct 06, 2005 | 7.165 | 7.313 | 7.159 | 7.256 | 18,916 | +0.06(+0.79%) |
Oct 05, 2005 | 7.256 | 7.324 | 7.199 | 7.199 | 12,648 | -0.05(-0.71%) |
Oct 04, 2005 | 7.455 | 7.546 | 7.250 | 7.250 | 21,087 | -0.15(-2.08%) |
Oct 03, 2005 | 7.552 | 7.552 | 7.404 | 7.404 | 4,375 | -0.15(-1.96%) |
Sep 30, 2005 | 7.535 | 7.563 | 7.467 | 7.552 | 9,132 | +0.12(+1.61%) |
Sep 29, 2005 | 7.415 | 7.432 | 7.330 | 7.432 | 10,530 | +0.07(+0.93%) |
Sep 28, 2005 | 7.421 | 7.432 | 7.353 | 7.364 | 18,855 | -0.09(-1.15%) |
Sep 27, 2005 | 7.638 | 7.638 | 7.392 | 7.449 | 6,667 | -0.07(-0.91%) |
Sep 26, 2005 | 7.592 | 7.592 | 7.347 | 7.518 | 16,343 | +0.01(+0.08%) |
Sep 23, 2005 | 7.512 | 7.518 | 7.353 | 7.512 | 8,593 | +0.07(+1.00%) |
Sep 22, 2005 | 7.438 | 7.438 | 7.267 | 7.438 | 8,839 | +0.11(+1.56%) |
Sep 21, 2005 | 7.353 | 7.387 | 7.318 | 7.324 | 31,882 | -0.07(-1.00%) |
Sep 20, 2005 | 7.432 | 7.478 | 7.381 | 7.398 | 60,396 | -0.01(-0.15%) |
Sep 19, 2005 | 7.432 | 7.438 | 7.358 | 7.410 | 68,772 | -0.02(-0.31%) |
Sep 16, 2005 | 7.541 | 7.541 | 7.387 | 7.432 | 103,704 | -0.03(-0.46%) |
Sep 15, 2005 | 7.421 | 7.467 | 7.353 | 7.467 | 22,013 | +0.01(+0.08%) |
Sep 14, 2005 | 7.506 | 7.506 | 7.438 | 7.461 | 15,264 | +0.02(+0.31%) |
Sep 13, 2005 | 7.444 | 7.575 | 7.438 | 7.438 | 4,984 | -0.07(-0.91%) |
Sep 12, 2005 | 7.370 | 7.552 | 7.370 | 7.506 | 8,867 | +0.10(+1.31%) |
Sep 09, 2005 | 7.489 | 7.489 | 7.404 | 7.410 | 8,872 | -0.06(-0.84%) |
Sep 08, 2005 | 7.552 | 7.552 | 7.398 | 7.472 | 10,298 | -0.17(-2.16%) |
Sep 07, 2005 | 7.524 | 7.643 | 7.489 | 7.638 | 8,435 | +0.07(+0.90%) |
Sep 06, 2005 | 7.546 | 7.575 | 7.427 | 7.569 | 13,681 | +0.16(+2.15%) |
Sep 02, 2005 | 7.592 | 7.592 | 7.364 | 7.410 | 20,964 | -0.27(-3.56%) |
Sep 01, 2005 | 7.489 | 7.814 | 7.398 | 7.683 | 22,831 | +0.27(+3.69%) |
Aug 31, 2005 | 7.370 | 7.449 | 7.370 | 7.410 | 8,240 | -0.01(-0.15%) |
Aug 30, 2005 | 7.410 | 7.421 | 7.381 | 7.421 | 6,775 | +0.01(+0.15%) |
Aug 29, 2005 | 7.324 | 7.427 | 7.324 | 7.410 | 4,093 | +0.03(+0.39%) |
Aug 26, 2005 | 7.370 | 7.410 | 7.353 | 7.381 | 7,186 | -0.03(-0.38%) |
Aug 25, 2005 | 7.438 | 7.467 | 7.370 | 7.410 | 1,550 | +0.00(+0.00%) |
Aug 24, 2005 | 7.432 | 7.495 | 7.381 | 7.410 | 4,386 | +0.03(+0.46%) |
Aug 23, 2005 | 7.410 | 7.444 | 7.364 | 7.375 | 5,263 | -0.02(-0.31%) |
Aug 22, 2005 | 7.449 | 7.449 | 7.330 | 7.398 | 24,862 | -0.05(-0.61%) |
Aug 19, 2005 | 7.358 | 7.449 | 7.358 | 7.444 | 3,621 | +0.05(+0.62%) |
Aug 18, 2005 | 7.324 | 7.475 | 7.324 | 7.398 | 12,293 | +0.01(+0.08%) |
Aug 17, 2005 | 7.330 | 7.461 | 7.330 | 7.392 | 14,346 | +0.02(+0.31%) |
Aug 16, 2005 | 7.489 | 7.489 | 7.324 | 7.370 | 12,242 | -0.10(-1.37%) |
Aug 15, 2005 | 7.506 | 7.506 | 7.398 | 7.472 | 6,493 | +0.01(+0.08%) |
Aug 12, 2005 | 7.552 | 7.609 | 7.221 | 7.467 | 18,322 | -0.14(-1.80%) |
Aug 11, 2005 | 7.552 | 7.780 | 7.546 | 7.603 | 4,386 | -0.09(-1.19%) |
Aug 10, 2005 | 7.626 | 7.928 | 7.626 | 7.695 | 19,215 | +0.20(+2.66%) |
Aug 09, 2005 | 7.626 | 7.626 | 7.495 | 7.495 | 7,898 | +0.03(+0.38%) |
Aug 08, 2005 | 7.529 | 7.529 | 7.467 | 7.467 | 4,859 | -0.09(-1.13%) |
Aug 05, 2005 | 7.666 | 7.717 | 7.552 | 7.552 | 53,236 | -0.20(-2.57%) |
Aug 04, 2005 | 7.757 | 7.974 | 7.706 | 7.752 | 11,597 | +0.06(+0.74%) |
Aug 03, 2005 | 7.848 | 7.848 | 7.695 | 7.695 | 5,614 | -0.18(-2.32%) |
Aug 02, 2005 | 7.752 | 7.877 | 7.695 | 7.877 | 11,358 | +0.18(+2.37%) |
Aug 01, 2005 | 7.928 | 7.928 | 7.695 | 7.695 | 10,702 | -0.15(-1.89%) |
Jul 29, 2005 | 8.435 | 8.435 | 7.695 | 7.843 | 24,022 | -0.59(-7.03%) |
Jul 28, 2005 | 8.259 | 8.521 | 8.128 | 8.435 | 20,952 | +0.33(+4.08%) |
Jul 27, 2005 | 8.094 | 8.122 | 8.065 | 8.105 | 877 | +0.05(+0.64%) |
Jul 26, 2005 | 7.917 | 8.082 | 7.809 | 8.054 | 1,579 | +0.17(+2.17%) |
Jul 25, 2005 | 7.962 | 8.264 | 7.831 | 7.883 | 8,770 | -0.03(-0.36%) |
Jul 22, 2005 | 7.888 | 7.980 | 7.660 | 7.911 | 11,327 | +0.18(+2.36%) |
Jul 21, 2005 | 8.242 | 8.492 | 7.689 | 7.729 | 14,348 | -0.57(-6.87%) |
Jul 20, 2005 | 7.655 | 8.299 | 7.655 | 8.299 | 9,068 | +0.47(+6.05%) |
Jul 19, 2005 | 7.797 | 7.997 | 7.683 | 7.826 | 2,005 | +0.13(+1.63%) |
Jul 18, 2005 | 7.837 | 8.019 | 7.695 | 7.700 | 4,159 | -0.31(-3.91%) |
Jul 15, 2005 | 7.575 | 8.014 | 7.575 | 8.014 | 5,109 | +0.29(+3.76%) |
Jul 14, 2005 | 8.321 | 8.527 | 7.695 | 7.723 | 13,378 | -0.47(-5.77%) |
Jul 13, 2005 | 8.207 | 8.447 | 8.150 | 8.196 | 3,333 | -0.12(-1.44%) |
Jul 12, 2005 | 8.464 | 8.652 | 8.179 | 8.316 | 24,371 | -0.25(-2.93%) |
Jul 11, 2005 | 8.304 | 8.567 | 8.304 | 8.567 | 23,492 | +0.16(+1.90%) |
Jul 08, 2005 | 7.900 | 8.464 | 7.900 | 8.407 | 11,921 | +0.50(+6.34%) |
Jul 07, 2005 | 7.900 | 8.025 | 7.700 | 7.905 | 18,906 | -0.07(-0.93%) |
Jul 06, 2005 | 8.458 | 8.458 | 7.980 | 7.980 | 31,965 | -0.42(-5.02%) |
Jul 05, 2005 | 8.116 | 8.401 | 8.082 | 8.401 | 20,878 | +0.34(+4.24%) |
Jul 01, 2005 | 7.871 | 8.059 | 7.871 | 8.059 | 9,825 | +0.21(+2.69%) |
Jun 30, 2005 | 7.791 | 8.002 | 7.791 | 7.848 | 15,760 | -0.05(-0.58%) |
Jun 29, 2005 | 7.712 | 7.917 | 7.712 | 7.894 | 17,987 | +0.05(+0.58%) |
Jun 28, 2005 | 7.877 | 7.877 | 7.734 | 7.848 | 41,518 | +0.06(+0.81%) |
Jun 27, 2005 | 7.814 | 7.814 | 7.643 | 7.786 | 49,534 | -0.03(-0.36%) |
Jun 24, 2005 | 8.139 | 8.139 | 7.809 | 7.814 | 109,092 | -0.33(-4.06%) |
Jun 23, 2005 | 8.350 | 8.453 | 8.145 | 8.145 | 10,951 | -0.36(-4.29%) |
Jun 22, 2005 | 8.447 | 8.544 | 8.287 | 8.510 | 15,090 | -0.02(-0.27%) |
Jun 21, 2005 | 8.447 | 8.544 | 8.447 | 8.532 | 4,912 | +0.15(+1.84%) |
Jun 20, 2005 | 8.447 | 8.447 | 8.270 | 8.378 | 9,642 | -0.05(-0.61%) |
Jun 17, 2005 | 8.481 | 8.532 | 8.310 | 8.430 | 51,175 | +0.07(+0.89%) |
Jun 16, 2005 | 8.447 | 8.447 | 8.213 | 8.356 | 15,972 | -0.05(-0.54%) |
Jun 15, 2005 | 8.549 | 8.549 | 8.310 | 8.401 | 25,196 | -0.09(-1.07%) |
Jun 14, 2005 | 8.481 | 8.492 | 8.384 | 8.492 | 6,656 | +0.11(+1.29%) |
Jun 13, 2005 | 8.498 | 8.515 | 8.384 | 8.384 | 8,163 | -0.11(-1.28%) |
Jun 10, 2005 | 8.447 | 8.510 | 8.435 | 8.492 | 5,263 | -0.02(-0.27%) |
Jun 09, 2005 | 8.549 | 8.549 | 8.396 | 8.515 | 15,295 | +0.01(+0.13%) |
Jun 08, 2005 | 8.435 | 8.549 | 8.424 | 8.504 | 10,349 | +0.09(+1.02%) |
Jun 07, 2005 | 8.293 | 8.549 | 8.293 | 8.418 | 9,490 | -0.03(-0.40%) |
Jun 06, 2005 | 8.532 | 8.544 | 8.435 | 8.453 | 34,026 | +0.01(+0.14%) |
Jun 03, 2005 | 8.378 | 8.544 | 8.378 | 8.441 | 9,298 | -0.05(-0.60%) |
Jun 02, 2005 | 8.356 | 8.532 | 8.356 | 8.492 | 19,001 | +0.09(+1.02%) |
Jun 01, 2005 | 8.310 | 8.407 | 8.299 | 8.407 | 25,552 | +0.14(+1.72%) |
May 31, 2005 | 8.213 | 8.384 | 8.213 | 8.264 | 25,354 | -0.02(-0.28%) |
May 27, 2005 | 8.264 | 8.390 | 8.247 | 8.287 | 22,113 | +0.01(+0.14%) |
May 26, 2005 | 8.213 | 8.293 | 8.213 | 8.276 | 879 | +0.06(+0.76%) |
May 25, 2005 | 8.259 | 8.350 | 8.162 | 8.213 | 4,266 | -0.05(-0.56%) |
May 24, 2005 | 8.373 | 8.373 | 8.259 | 8.259 | 2,456 | +0.01(+0.08%) |
May 23, 2005 | 8.287 | 8.301 | 8.253 | 8.253 | 2,105 | -0.01(-0.07%) |
May 20, 2005 | 8.321 | 8.321 | 8.196 | 8.259 | 2,280 | -0.03(-0.41%) |
May 19, 2005 | 8.316 | 8.344 | 8.264 | 8.293 | 5,166 | -0.05(-0.61%) |
May 18, 2005 | 8.321 | 8.356 | 8.202 | 8.344 | 22,632 | +0.02(+0.27%) |
May 17, 2005 | 8.133 | 8.373 | 8.071 | 8.321 | 19,876 | -0.03(-0.34%) |
May 16, 2005 | 7.837 | 8.418 | 7.837 | 8.350 | 51,985 | +0.60(+7.72%) |
May 13, 2005 | 8.071 | 8.122 | 7.746 | 7.752 | 5,982 | -0.38(-4.70%) |
May 12, 2005 | 7.837 | 8.133 | 7.598 | 8.133 | 33,645 | +0.37(+4.77%) |
May 11, 2005 | 7.809 | 7.871 | 7.569 | 7.763 | 11,718 | -0.14(-1.73%) |
May 10, 2005 | 8.088 | 8.088 | 7.814 | 7.900 | 14,716 | -0.23(-2.87%) |
May 09, 2005 | 7.911 | 8.173 | 7.911 | 8.133 | 22,269 | +0.10(+1.21%) |
May 06, 2005 | 8.122 | 8.236 | 7.905 | 8.037 | 21,127 | +0.01(+0.14%) |
May 05, 2005 | 7.980 | 8.133 | 7.888 | 8.025 | 21,478 | +0.08(+1.00%) |
May 04, 2005 | 7.831 | 8.025 | 7.723 | 7.945 | 13,178 | +0.21(+2.65%) |
May 03, 2005 | 7.923 | 7.985 | 7.740 | 7.740 | 16,355 | -0.17(-2.16%) |
May 02, 2005 | 8.156 | 8.242 | 7.854 | 7.911 | 26,549 | -0.19(-2.32%) |
Apr 29, 2005 | 8.150 | 8.293 | 7.940 | 8.099 | 58,854 | -0.17(-2.07%) |
Apr 28, 2005 | 8.162 | 8.270 | 8.150 | 8.270 | 16,725 | +0.09(+1.04%) |
Apr 27, 2005 | 8.253 | 8.264 | 8.185 | 8.185 | 10,351 | +0.01(+0.14%) |
Apr 26, 2005 | 8.373 | 8.373 | 8.139 | 8.173 | 17,302 | -0.31(-3.63%) |
Apr 25, 2005 | 8.470 | 8.498 | 8.378 | 8.481 | 24,661 | +0.20(+2.41%) |
Apr 22, 2005 | 7.615 | 8.287 | 7.581 | 8.282 | 64,447 | +0.60(+7.87%) |
Apr 21, 2005 | 7.689 | 7.695 | 7.561 | 7.677 | 36,074 | -0.01(-0.15%) |
Apr 20, 2005 | 7.615 | 7.803 | 7.438 | 7.689 | 48,750 | +0.01(+0.15%) |
Apr 19, 2005 | 7.683 | 7.757 | 7.512 | 7.677 | 35,596 | +0.31(+4.18%) |
Apr 18, 2005 | 7.324 | 7.506 | 7.284 | 7.370 | 174,826 | -0.04(-0.54%) |
Apr 15, 2005 | 7.404 | 7.592 | 7.324 | 7.410 | 21,108 | +0.08(+1.09%) |
Apr 14, 2005 | 7.415 | 7.524 | 7.136 | 7.330 | 27,528 | -0.16(-2.13%) |
Apr 13, 2005 | 7.712 | 7.712 | 7.489 | 7.489 | 10,491 | -0.11(-1.43%) |
Apr 12, 2005 | 7.410 | 7.620 | 7.410 | 7.598 | 10,523 | +0.09(+1.21%) |
Apr 11, 2005 | 7.512 | 7.512 | 7.427 | 7.506 | 11,093 | -0.10(-1.35%) |
Apr 08, 2005 | 7.780 | 7.780 | 7.506 | 7.609 | 8,158 | -0.06(-0.82%) |
Apr 07, 2005 | 7.712 | 7.792 | 7.672 | 7.672 | 3,158 | -0.06(-0.81%) |
Apr 06, 2005 | 7.774 | 7.837 | 7.598 | 7.734 | 15,350 | -0.02(-0.29%) |
Apr 05, 2005 | 7.529 | 7.757 | 7.529 | 7.757 | 1,084 | +0.07(+0.96%) |
Apr 04, 2005 | 7.518 | 7.683 | 7.501 | 7.683 | 1,417 | -0.01(-0.15%) |
Apr 01, 2005 | 7.848 | 7.848 | 7.472 | 7.695 | 23,006 | -0.07(-0.95%) |
Mar 31, 2005 | 7.689 | 7.826 | 7.620 | 7.769 | 35,226 | +0.00(+0.00%) |
Mar 30, 2005 | 7.609 | 7.900 | 7.609 | 7.769 | 17,225 | +0.17(+2.25%) |
Mar 29, 2005 | 7.700 | 7.734 | 7.541 | 7.598 | 2,984 | -0.03(-0.45%) |
Mar 28, 2005 | 7.552 | 7.666 | 7.552 | 7.632 | 8,561 | +0.06(+0.83%) |
Mar 24, 2005 | 7.638 | 7.695 | 7.535 | 7.569 | 4,888 | -0.13(-1.63%) |
Mar 23, 2005 | 7.467 | 7.695 | 7.427 | 7.695 | 9,705 | +0.15(+2.04%) |
Mar 22, 2005 | 7.404 | 7.581 | 7.398 | 7.541 | 15,395 | +0.09(+1.22%) |
Mar 21, 2005 | 7.877 | 7.974 | 7.398 | 7.449 | 14,162 | -0.28(-3.61%) |
Mar 18, 2005 | 7.917 | 7.917 | 7.672 | 7.729 | 49,124 | -0.01(-0.15%) |
Mar 17, 2005 | 7.689 | 7.740 | 7.615 | 7.740 | 25,666 | +0.05(+0.59%) |
Mar 16, 2005 | 7.615 | 7.797 | 7.615 | 7.695 | 14,130 | +0.02(+0.30%) |
Mar 15, 2005 | 7.923 | 7.923 | 7.603 | 7.672 | 14,404 | -0.08(-1.03%) |
Mar 14, 2005 | 7.769 | 7.786 | 7.695 | 7.752 | 27,831 | +0.14(+1.87%) |
Mar 11, 2005 | 7.774 | 7.974 | 7.546 | 7.609 | 12,927 | -0.23(-2.91%) |
Mar 10, 2005 | 7.695 | 7.837 | 7.695 | 7.837 | 34,217 | +0.16(+2.08%) |
Mar 09, 2005 | 7.803 | 7.803 | 7.666 | 7.677 | 11,691 | -0.11(-1.46%) |
Mar 08, 2005 | 7.883 | 7.883 | 7.757 | 7.791 | 12,700 | +0.06(+0.81%) |
Mar 07, 2005 | 7.894 | 7.945 | 7.717 | 7.729 | 18,385 | -0.17(-2.16%) |
Mar 04, 2005 | 8.031 | 8.082 | 7.848 | 7.900 | 12,255 | +0.06(+0.81%) |
Mar 03, 2005 | 7.712 | 7.894 | 7.603 | 7.836 | 45,827 | +0.13(+1.69%) |
Mar 02, 2005 | 7.506 | 7.774 | 7.506 | 7.706 | 11,665 | +0.09(+1.20%) |
Mar 01, 2005 | 7.695 | 7.974 | 7.472 | 7.615 | 259,309 | -0.10(-1.26%) |
Feb 28, 2005 | 7.746 | 7.797 | 7.626 | 7.712 | 31,268 | -0.26(-3.22%) |
Feb 25, 2005 | 7.791 | 7.968 | 7.734 | 7.968 | 12,620 | +0.19(+2.42%) |
Feb 24, 2005 | 7.803 | 7.803 | 7.638 | 7.780 | 12,197 | +0.14(+1.87%) |
Feb 23, 2005 | 7.512 | 8.002 | 7.512 | 7.638 | 22,627 | +0.06(+0.75%) |
Feb 22, 2005 | 7.506 | 7.683 | 7.495 | 7.581 | 24,155 | -0.06(-0.75%) |
Feb 18, 2005 | 7.791 | 7.791 | 7.512 | 7.638 | 10,562 | +0.06(+0.75%) |
Feb 17, 2005 | 7.620 | 7.695 | 7.512 | 7.581 | 20,946 | -0.12(-1.55%) |
Feb 16, 2005 | 7.620 | 7.740 | 7.609 | 7.700 | 8,095 | -0.13(-1.60%) |
Feb 15, 2005 | 7.911 | 8.019 | 7.814 | 7.826 | 21,087 | -0.18(-2.28%) |
Feb 14, 2005 | 8.037 | 8.037 | 7.900 | 8.008 | 21,931 | +0.09(+1.08%) |
Feb 11, 2005 | 7.643 | 7.945 | 7.278 | 7.923 | 457,607 | +0.15(+1.91%) |
Feb 10, 2005 | 7.894 | 7.980 | 7.643 | 7.774 | 28,392 | +0.09(+1.19%) |
Feb 09, 2005 | 7.894 | 7.905 | 7.643 | 7.683 | 13,809 | -0.05(-0.66%) |
Feb 08, 2005 | 7.695 | 7.763 | 7.695 | 7.734 | 7,051 | +0.04(+0.52%) |
Feb 07, 2005 | 7.689 | 7.848 | 7.689 | 7.695 | 35,002 | -0.21(-2.60%) |
Feb 04, 2005 | 7.655 | 7.911 | 7.638 | 7.900 | 14,644 | +0.20(+2.59%) |
Feb 03, 2005 | 7.632 | 7.814 | 7.632 | 7.700 | 9,572 | -0.15(-1.96%) |
Feb 02, 2005 | 7.769 | 7.877 | 7.649 | 7.854 | 27,796 | +0.03(+0.44%) |
Feb 01, 2005 | 7.655 | 7.820 | 7.655 | 7.820 | 18,888 | +0.08(+1.03%) |
Jan 31, 2005 | 7.712 | 8.076 | 7.649 | 7.740 | 45,999 | -0.21(-2.65%) |
Jan 28, 2005 | 7.392 | 8.042 | 6.714 | 7.951 | 125,383 | -0.68(-7.92%) |
Jan 27, 2005 | 7.951 | 8.635 | 7.814 | 8.635 | 22,734 | +0.67(+8.37%) |
Jan 26, 2005 | 7.660 | 7.968 | 7.518 | 7.968 | 16,585 | +0.33(+4.33%) |
Jan 25, 2005 | 7.558 | 7.717 | 7.518 | 7.638 | 20,073 | +0.13(+1.75%) |
Jan 24, 2005 | 7.472 | 7.552 | 7.472 | 7.506 | 26,487 | +0.04(+0.53%) |
Jan 21, 2005 | 7.569 | 7.569 | 7.330 | 7.467 | 10,632 | +0.01(+0.15%) |
Jan 20, 2005 | 7.284 | 7.484 | 7.273 | 7.455 | 19,843 | +0.01(+0.08%) |
Jan 19, 2005 | 7.569 | 7.569 | 7.427 | 7.449 | 15,076 | -0.05(-0.61%) |
Jan 18, 2005 | 7.512 | 7.581 | 7.273 | 7.495 | 8,061 | +0.10(+1.39%) |
Jan 14, 2005 | 7.353 | 7.410 | 7.239 | 7.392 | 21,232 | +0.13(+1.73%) |
Jan 13, 2005 | 7.159 | 7.364 | 7.153 | 7.267 | 18,450 | +0.09(+1.19%) |
Jan 12, 2005 | 7.102 | 7.227 | 7.102 | 7.182 | 39,790 | -0.03(-0.40%) |
Jan 11, 2005 | 7.187 | 7.273 | 7.050 | 7.210 | 41,006 | -0.05(-0.63%) |
Jan 10, 2005 | 7.182 | 7.461 | 7.130 | 7.256 | 28,798 | -0.16(-2.15%) |
Jan 07, 2005 | 7.467 | 7.478 | 7.233 | 7.415 | 13,270 | -0.11(-1.44%) |
Jan 06, 2005 | 7.495 | 7.541 | 7.495 | 7.524 | 8,212 | +0.06(+0.76%) |
Jan 05, 2005 | 7.472 | 7.512 | 7.467 | 7.467 | 15,702 | -0.05(-0.68%) |
Jan 04, 2005 | 7.489 | 7.524 | 7.449 | 7.518 | 32,705 | +0.15(+2.01%) |