Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.724 | 7.709 | 7.617 | 7.648 | 7,013,585 | -0.08(-0.99%) |
Feb 27, 2006 | 7.640 | 7.770 | 7.617 | 7.724 | 9,402,108 | +0.10(+1.25%) |
Feb 24, 2006 | 7.651 | 7.701 | 7.598 | 7.629 | 7,376,253 | -0.04(-0.55%) |
Feb 23, 2006 | 7.571 | 7.728 | 7.571 | 7.670 | 16,595,193 | +0.06(+0.85%) |
Feb 22, 2006 | 7.701 | 7.705 | 7.594 | 7.606 | 8,655,547 | -0.05(-0.65%) |
Feb 21, 2006 | 7.632 | 7.693 | 7.609 | 7.655 | 14,205,883 | +0.03(+0.40%) |
Feb 17, 2006 | 7.632 | 7.651 | 7.579 | 7.625 | 7,285,848 | -0.01(-0.15%) |
Feb 16, 2006 | 7.537 | 7.648 | 7.529 | 7.636 | 9,777,354 | +0.08(+1.06%) |
Feb 15, 2006 | 7.533 | 7.617 | 7.495 | 7.556 | 8,533,959 | -0.00(-0.05%) |
Feb 14, 2006 | 7.495 | 7.590 | 7.453 | 7.560 | 12,275,150 | +0.07(+0.97%) |
Feb 13, 2006 | 7.403 | 7.514 | 7.380 | 7.487 | 8,038,698 | +0.04(+0.51%) |
Feb 10, 2006 | 7.403 | 7.468 | 7.365 | 7.449 | 11,575,756 | +0.06(+0.83%) |
Feb 09, 2006 | 7.316 | 7.430 | 7.262 | 7.388 | 13,828,017 | +0.07(+0.94%) |
Feb 08, 2006 | 7.213 | 7.346 | 7.155 | 7.319 | 12,751,544 | +0.09(+1.21%) |
Feb 07, 2006 | 7.163 | 7.300 | 7.117 | 7.232 | 9,199,811 | +0.03(+0.48%) |
Feb 06, 2006 | 7.090 | 7.247 | 7.083 | 7.197 | 6,078,353 | +0.09(+1.23%) |
Feb 03, 2006 | 7.098 | 7.182 | 7.052 | 7.110 | 9,005,899 | +0.14(+1.97%) |
Feb 02, 2006 | 6.972 | 7.003 | 6.888 | 6.972 | 8,270,082 | -0.01(-0.11%) |
Feb 01, 2006 | 7.018 | 7.029 | 6.930 | 6.980 | 8,060,971 | -0.04(-0.60%) |
Jan 31, 2006 | 7.003 | 7.041 | 6.972 | 7.022 | 9,002,231 | +0.02(+0.27%) |
Jan 30, 2006 | 7.071 | 7.125 | 6.999 | 7.003 | 6,841,160 | -0.08(-1.18%) |
Jan 27, 2006 | 7.060 | 7.151 | 7.048 | 7.087 | 5,896,495 | +0.01(+0.16%) |
Jan 26, 2006 | 7.102 | 7.422 | 7.048 | 7.075 | 9,720,753 | -0.03(-0.38%) |
Jan 25, 2006 | 7.247 | 7.247 | 7.090 | 7.102 | 10,558,505 | -0.15(-2.00%) |
Jan 24, 2006 | 7.255 | 7.274 | 7.151 | 7.247 | 9,909,686 | -0.02(-0.21%) |
Jan 23, 2006 | 7.251 | 7.323 | 7.243 | 7.262 | 11,476,180 | -0.01(-0.10%) |
Jan 20, 2006 | 7.239 | 7.289 | 7.228 | 7.270 | 12,718,002 | +0.02(+0.26%) |
Jan 19, 2006 | 7.270 | 7.308 | 7.148 | 7.251 | 13,592,703 | -0.03(-0.37%) |
Jan 18, 2006 | 7.163 | 7.277 | 7.151 | 7.277 | 10,397,610 | +0.11(+1.49%) |
Jan 17, 2006 | 7.136 | 7.178 | 7.102 | 7.171 | 9,241,476 | +0.01(+0.16%) |
Jan 13, 2006 | 7.174 | 7.197 | 7.110 | 7.159 | 10,077,656 | +0.01(+0.16%) |
Jan 12, 2006 | 7.094 | 7.151 | 7.079 | 7.148 | 13,682,321 | +0.06(+0.81%) |
Jan 11, 2006 | 7.136 | 7.136 | 7.029 | 7.090 | 12,159,064 | -0.03(-0.43%) |
Jan 10, 2006 | 7.098 | 7.144 | 7.079 | 7.121 | 8,221,866 | -0.05(-0.64%) |
Jan 09, 2006 | 7.159 | 7.193 | 7.132 | 7.167 | 8,482,599 | +0.01(+0.11%) |
Jan 06, 2006 | 7.239 | 7.243 | 7.132 | 7.159 | 6,678,170 | -0.02(-0.32%) |
Jan 05, 2006 | 7.136 | 7.197 | 7.129 | 7.182 | 8,769,012 | +0.03(+0.37%) |
Jan 04, 2006 | 7.201 | 7.232 | 7.151 | 7.155 | 8,390,098 | -0.08(-1.06%) |
Jan 03, 2006 | 7.209 | 7.251 | 7.129 | 7.232 | 9,655,504 | +0.03(+0.37%) |
Dec 30, 2005 | 7.174 | 7.228 | 7.136 | 7.205 | 7,422,634 | -0.02(-0.21%) |
Dec 29, 2005 | 7.186 | 7.274 | 7.182 | 7.220 | 7,543,698 | +0.05(+0.75%) |
Dec 28, 2005 | 7.163 | 7.201 | 7.129 | 7.167 | 5,755,778 | +0.03(+0.37%) |
Dec 27, 2005 | 7.277 | 7.316 | 7.106 | 7.140 | 7,265,146 | -0.10(-1.37%) |
Dec 23, 2005 | 7.304 | 7.308 | 7.182 | 7.239 | 7,496,792 | -0.00(-0.05%) |
Dec 22, 2005 | 7.102 | 7.248 | 7.060 | 7.243 | 8,013,541 | +0.09(+1.28%) |
Dec 21, 2005 | 7.251 | 7.289 | 7.113 | 7.151 | 9,671,489 | -0.10(-1.42%) |
Dec 20, 2005 | 7.262 | 7.308 | 7.186 | 7.255 | 8,698,785 | -0.03(-0.47%) |
Dec 19, 2005 | 7.304 | 7.335 | 7.262 | 7.289 | 6,638,339 | -0.00(-0.05%) |
Dec 16, 2005 | 7.247 | 7.335 | 7.224 | 7.293 | 10,254,797 | +0.05(+0.63%) |
Dec 15, 2005 | 7.331 | 7.327 | 7.193 | 7.247 | 11,893,877 | -0.08(-1.15%) |
Dec 14, 2005 | 7.426 | 7.501 | 7.285 | 7.331 | 9,614,101 | -0.06(-0.88%) |
Dec 13, 2005 | 7.297 | 7.426 | 7.293 | 7.396 | 8,695,640 | +0.07(+0.94%) |
Dec 12, 2005 | 7.430 | 7.468 | 7.308 | 7.327 | 6,051,100 | -0.11(-1.49%) |
Dec 09, 2005 | 7.396 | 7.518 | 7.377 | 7.438 | 5,119,275 | +0.04(+0.57%) |
Dec 08, 2005 | 7.472 | 7.522 | 7.380 | 7.396 | 5,436,085 | -0.06(-0.87%) |
Dec 07, 2005 | 7.518 | 7.583 | 7.392 | 7.461 | 11,430,584 | +0.01(+0.15%) |
Dec 06, 2005 | 7.739 | 7.743 | 7.384 | 7.449 | 10,301,965 | -0.27(-3.51%) |
Dec 05, 2005 | 7.701 | 7.854 | 7.663 | 7.720 | 13,873,351 | +0.11(+1.51%) |
Dec 02, 2005 | 7.506 | 7.613 | 7.434 | 7.606 | 9,494,086 | +0.11(+1.43%) |
Dec 01, 2005 | 7.438 | 7.518 | 7.380 | 7.499 | 10,682,451 | +0.07(+0.98%) |
Nov 30, 2005 | 7.384 | 7.468 | 7.358 | 7.426 | 12,020,968 | +0.09(+1.25%) |
Nov 29, 2005 | 7.445 | 7.503 | 7.255 | 7.335 | 9,530,247 | -0.14(-1.84%) |
Nov 28, 2005 | 7.537 | 7.583 | 7.442 | 7.472 | 8,774,515 | +0.03(+0.36%) |
Nov 25, 2005 | 7.464 | 7.506 | 7.377 | 7.445 | 2,963,184 | +0.02(+0.21%) |
Nov 23, 2005 | 7.396 | 7.484 | 7.388 | 7.430 | 5,164,084 | +0.06(+0.78%) |
Nov 22, 2005 | 7.396 | 7.426 | 7.342 | 7.373 | 7,255,451 | -0.06(-0.82%) |
Nov 21, 2005 | 7.434 | 7.457 | 7.392 | 7.434 | 5,777,003 | +0.02(+0.21%) |
Nov 18, 2005 | 7.537 | 7.537 | 7.346 | 7.419 | 6,495,263 | -0.02(-0.26%) |
Nov 17, 2005 | 7.442 | 7.491 | 7.411 | 7.438 | 7,048,699 | +0.03(+0.41%) |
Nov 16, 2005 | 7.384 | 7.434 | 7.319 | 7.407 | 6,349,567 | +0.04(+0.57%) |
Nov 15, 2005 | 7.380 | 7.426 | 7.323 | 7.365 | 8,427,570 | -0.02(-0.31%) |
Nov 14, 2005 | 7.155 | 7.472 | 7.155 | 7.388 | 6,419,009 | -0.03(-0.36%) |
Nov 11, 2005 | 7.338 | 7.438 | 7.270 | 7.415 | 4,268,159 | +0.11(+1.52%) |
Nov 10, 2005 | 7.251 | 7.346 | 7.235 | 7.304 | 7,773,248 | +0.03(+0.42%) |
Nov 09, 2005 | 7.262 | 7.323 | 7.190 | 7.274 | 7,306,025 | +0.02(+0.32%) |
Nov 08, 2005 | 7.354 | 7.361 | 7.247 | 7.251 | 12,341,184 | -0.12(-1.66%) |
Nov 07, 2005 | 7.384 | 7.442 | 7.331 | 7.373 | 10,719,923 | -0.02(-0.26%) |
Nov 04, 2005 | 7.468 | 7.525 | 7.361 | 7.392 | 9,088,443 | -0.09(-1.22%) |
Nov 03, 2005 | 7.556 | 7.606 | 7.461 | 7.484 | 7,482,118 | -0.09(-1.21%) |
Nov 02, 2005 | 7.575 | 7.617 | 7.537 | 7.575 | 6,438,924 | +0.01(+0.10%) |
Nov 01, 2005 | 7.594 | 7.659 | 7.541 | 7.567 | 7,601,610 | -0.03(-0.35%) |
Oct 31, 2005 | 7.518 | 7.632 | 7.518 | 7.594 | 12,167,188 | +0.11(+1.53%) |
Oct 28, 2005 | 7.346 | 7.514 | 7.346 | 7.480 | 12,373,940 | +0.18(+2.40%) |
Oct 27, 2005 | 7.499 | 7.506 | 7.304 | 7.304 | 8,321,180 | -0.22(-2.94%) |
Oct 26, 2005 | 7.556 | 7.594 | 7.499 | 7.525 | 7,121,809 | -0.03(-0.40%) |
Oct 25, 2005 | 7.632 | 7.640 | 7.506 | 7.556 | 8,584,534 | -0.10(-1.35%) |
Oct 24, 2005 | 7.552 | 7.709 | 7.537 | 7.659 | 11,142,599 | +0.10(+1.36%) |
Oct 21, 2005 | 7.613 | 7.629 | 7.541 | 7.556 | 9,990,133 | -0.00(-0.05%) |
Oct 20, 2005 | 7.587 | 7.766 | 7.491 | 7.560 | 10,626,636 | -0.07(-0.90%) |
Oct 19, 2005 | 7.522 | 7.632 | 7.495 | 7.629 | 8,427,046 | +0.07(+0.91%) |
Oct 18, 2005 | 7.556 | 7.621 | 7.537 | 7.560 | 8,969,213 | -0.03(-0.40%) |
Oct 17, 2005 | 7.514 | 7.594 | 7.499 | 7.590 | 6,164,827 | +0.06(+0.86%) |
Oct 14, 2005 | 7.529 | 7.567 | 7.457 | 7.525 | 6,927,897 | -0.00(-0.05%) |
Oct 13, 2005 | 7.464 | 7.545 | 7.438 | 7.529 | 8,368,086 | +0.03(+0.36%) |
Oct 12, 2005 | 7.613 | 7.621 | 7.400 | 7.503 | 8,107,091 | -0.13(-1.70%) |
Oct 11, 2005 | 7.602 | 7.667 | 7.567 | 7.632 | 6,753,376 | +0.02(+0.20%) |
Oct 10, 2005 | 7.640 | 7.747 | 7.590 | 7.617 | 4,026,293 | -0.04(-0.50%) |
Oct 07, 2005 | 7.632 | 7.663 | 7.571 | 7.655 | 6,539,287 | +0.05(+0.60%) |
Oct 06, 2005 | 7.583 | 7.747 | 7.510 | 7.609 | 10,213,132 | +0.02(+0.20%) |
Oct 05, 2005 | 7.655 | 7.758 | 7.583 | 7.594 | 5,300,085 | -0.09(-1.14%) |
Oct 04, 2005 | 7.892 | 7.938 | 7.674 | 7.682 | 8,460,325 | -0.16(-2.04%) |
Oct 03, 2005 | 7.838 | 7.899 | 7.816 | 7.842 | 7,704,331 | -0.02(-0.19%) |
Sep 30, 2005 | 7.865 | 7.903 | 7.800 | 7.857 | 5,901,212 | -0.01(-0.15%) |
Sep 29, 2005 | 7.705 | 7.899 | 7.667 | 7.869 | 13,510,159 | +0.13(+1.63%) |
Sep 28, 2005 | 7.743 | 7.854 | 7.644 | 7.743 | 7,992,578 | -0.05(-0.64%) |
Sep 27, 2005 | 7.785 | 7.812 | 7.747 | 7.793 | 7,164,260 | +0.00(+0.05%) |
Sep 26, 2005 | 7.793 | 7.850 | 7.766 | 7.789 | 8,026,644 | +0.01(+0.15%) |
Sep 23, 2005 | 7.804 | 7.888 | 7.701 | 7.777 | 7,084,336 | +0.04(+0.49%) |
Sep 22, 2005 | 7.640 | 7.762 | 7.583 | 7.739 | 8,718,962 | +0.06(+0.85%) |
Sep 21, 2005 | 7.754 | 7.804 | 7.606 | 7.674 | 9,893,439 | -0.08(-1.03%) |
Sep 20, 2005 | 7.785 | 7.842 | 7.732 | 7.754 | 7,591,914 | -0.04(-0.49%) |
Sep 19, 2005 | 7.793 | 7.850 | 7.735 | 7.793 | 6,345,113 | -0.05(-0.63%) |
Sep 16, 2005 | 7.819 | 7.968 | 7.796 | 7.842 | 13,550,776 | +0.04(+0.49%) |
Sep 15, 2005 | 7.823 | 7.854 | 7.743 | 7.804 | 4,758,965 | -0.02(-0.29%) |
Sep 14, 2005 | 7.850 | 7.850 | 7.670 | 7.827 | 17,073,422 | +0.21(+2.70%) |
Sep 13, 2005 | 7.823 | 7.911 | 7.602 | 7.621 | 15,861,210 | -0.10(-1.24%) |
Sep 12, 2005 | 7.709 | 7.747 | 7.629 | 7.716 | 18,226,412 | +0.06(+0.75%) |
Sep 09, 2005 | 7.594 | 7.697 | 7.583 | 7.659 | 8,503,562 | +0.11(+1.52%) |
Sep 08, 2005 | 7.816 | 7.816 | 7.533 | 7.545 | 7,238,418 | -0.07(-0.90%) |
Sep 07, 2005 | 7.709 | 7.781 | 7.590 | 7.613 | 7,758,311 | -0.06(-0.84%) |
Sep 06, 2005 | 7.625 | 7.709 | 7.593 | 7.678 | 9,075,341 | +0.08(+1.05%) |
Sep 02, 2005 | 7.598 | 7.838 | 7.548 | 7.598 | 14,109,976 | +0.04(+0.50%) |
Sep 01, 2005 | 7.510 | 7.629 | 7.506 | 7.560 | 6,098,530 | +0.03(+0.35%) |
Aug 31, 2005 | 7.476 | 7.545 | 7.350 | 7.533 | 7,767,221 | +0.09(+1.18%) |
Aug 30, 2005 | 7.495 | 7.556 | 7.358 | 7.445 | 5,464,910 | -0.08(-1.01%) |
Aug 29, 2005 | 7.377 | 7.560 | 7.369 | 7.522 | 7,513,039 | +0.10(+1.34%) |
Aug 26, 2005 | 7.518 | 7.522 | 7.331 | 7.422 | 9,183,302 | -0.10(-1.27%) |
Aug 25, 2005 | 7.617 | 7.629 | 7.472 | 7.518 | 8,508,017 | -0.07(-0.91%) |
Aug 24, 2005 | 7.613 | 7.682 | 7.575 | 7.587 | 8,256,980 | -0.06(-0.75%) |
Aug 23, 2005 | 7.598 | 7.667 | 7.537 | 7.644 | 6,134,430 | +0.05(+0.70%) |
Aug 22, 2005 | 7.567 | 7.632 | 7.537 | 7.590 | 8,097,919 | +0.07(+0.96%) |
Aug 19, 2005 | 7.541 | 7.590 | 7.457 | 7.518 | 7,981,048 | +0.00(+0.00%) |
Aug 18, 2005 | 7.480 | 7.548 | 7.442 | 7.518 | 5,855,878 | +0.04(+0.51%) |
Aug 17, 2005 | 7.380 | 7.499 | 7.380 | 7.480 | 5,614,012 | +0.07(+0.98%) |
Aug 16, 2005 | 7.403 | 7.430 | 7.361 | 7.407 | 5,460,455 | -0.03(-0.41%) |
Aug 15, 2005 | 7.350 | 7.457 | 7.285 | 7.438 | 4,973,579 | +0.06(+0.83%) |
Aug 12, 2005 | 7.472 | 7.518 | 7.346 | 7.377 | 4,368,259 | -0.14(-1.88%) |
Aug 11, 2005 | 7.514 | 7.567 | 7.442 | 7.518 | 4,268,683 | +0.00(+0.00%) |
Aug 10, 2005 | 7.606 | 7.632 | 7.468 | 7.518 | 5,782,244 | -0.03(-0.45%) |
Aug 09, 2005 | 7.468 | 7.571 | 7.461 | 7.552 | 4,870,334 | +0.09(+1.23%) |
Aug 08, 2005 | 7.419 | 7.461 | 7.323 | 7.461 | 5,645,457 | +0.07(+0.93%) |
Aug 05, 2005 | 7.407 | 7.468 | 7.373 | 7.392 | 4,707,081 | -0.05(-0.72%) |
Aug 04, 2005 | 7.579 | 7.602 | 7.430 | 7.445 | 4,832,076 | -0.16(-2.16%) |
Aug 03, 2005 | 7.537 | 7.629 | 7.484 | 7.609 | 6,091,455 | +0.06(+0.81%) |
Aug 02, 2005 | 7.590 | 7.632 | 7.499 | 7.548 | 8,860,465 | -0.05(-0.60%) |
Aug 01, 2005 | 7.613 | 7.632 | 7.575 | 7.594 | 7,538,457 | +0.02(+0.25%) |
Jul 29, 2005 | 7.567 | 7.629 | 7.552 | 7.575 | 6,665,329 | -0.02(-0.30%) |
Jul 28, 2005 | 7.564 | 7.629 | 7.548 | 7.598 | 8,337,427 | +0.03(+0.40%) |
Jul 27, 2005 | 7.545 | 7.606 | 7.506 | 7.567 | 7,061,801 | -0.01(-0.10%) |
Jul 26, 2005 | 7.461 | 7.613 | 7.449 | 7.575 | 11,289,081 | +0.11(+1.53%) |
Jul 25, 2005 | 7.422 | 7.499 | 7.411 | 7.461 | 8,198,806 | +0.02(+0.26%) |
Jul 22, 2005 | 7.384 | 7.476 | 7.377 | 7.442 | 6,241,344 | +0.07(+0.98%) |
Jul 21, 2005 | 7.430 | 7.434 | 7.346 | 7.369 | 5,661,180 | -0.08(-1.13%) |
Jul 20, 2005 | 7.407 | 7.503 | 7.400 | 7.453 | 6,501,290 | +0.01(+0.10%) |
Jul 19, 2005 | 7.510 | 7.564 | 7.426 | 7.445 | 7,061,277 | -0.05(-0.66%) |
Jul 18, 2005 | 7.453 | 7.564 | 7.434 | 7.495 | 6,362,145 | +0.03(+0.36%) |
Jul 15, 2005 | 7.442 | 7.491 | 7.430 | 7.468 | 6,269,382 | +0.00(+0.05%) |
Jul 14, 2005 | 7.411 | 7.514 | 7.411 | 7.464 | 7,194,133 | +0.04(+0.57%) |
Jul 13, 2005 | 7.308 | 7.434 | 7.308 | 7.422 | 5,307,422 | +0.02(+0.26%) |
Jul 12, 2005 | 7.400 | 7.442 | 7.369 | 7.403 | 5,706,776 | -0.02(-0.31%) |
Jul 11, 2005 | 7.484 | 7.499 | 7.400 | 7.426 | 7,320,961 | -0.01(-0.15%) |
Jul 08, 2005 | 7.335 | 7.461 | 7.289 | 7.438 | 6,419,533 | +0.10(+1.40%) |
Jul 07, 2005 | 7.251 | 7.369 | 7.213 | 7.335 | 6,090,931 | -0.00(-0.05%) |
Jul 06, 2005 | 7.308 | 7.403 | 7.293 | 7.338 | 11,866,886 | +0.01(+0.10%) |
Jul 05, 2005 | 7.171 | 7.361 | 7.140 | 7.331 | 10,902,567 | +0.13(+1.86%) |
Jul 01, 2005 | 7.239 | 7.251 | 7.190 | 7.197 | 7,424,993 | -0.06(-0.89%) |
Jun 30, 2005 | 7.277 | 7.308 | 7.243 | 7.262 | 10,454,736 | -0.05(-0.63%) |
Jun 29, 2005 | 7.373 | 7.392 | 7.274 | 7.308 | 10,879,508 | -0.04(-0.52%) |
Jun 28, 2005 | 7.403 | 7.445 | 7.251 | 7.346 | 11,147,840 | -0.06(-0.77%) |
Jun 27, 2005 | 7.445 | 7.518 | 7.392 | 7.403 | 11,814,478 | -0.10(-1.37%) |
Jun 24, 2005 | 7.403 | 7.617 | 7.392 | 7.506 | 14,628,297 | +0.07(+0.98%) |
Jun 23, 2005 | 7.434 | 7.556 | 7.403 | 7.434 | 18,236,108 | +0.02(+0.26%) |
Jun 22, 2005 | 7.289 | 7.525 | 7.174 | 7.415 | 32,410,284 | -0.01(-0.10%) |
Jun 21, 2005 | 7.151 | 7.491 | 7.151 | 7.422 | 43,020,412 | +0.67(+9.95%) |
Jun 20, 2005 | 6.636 | 6.774 | 6.583 | 6.751 | 8,505,921 | +0.11(+1.73%) |
Jun 17, 2005 | 6.755 | 6.758 | 6.617 | 6.636 | 8,343,716 | -0.07(-1.02%) |
Jun 16, 2005 | 6.663 | 6.804 | 6.625 | 6.705 | 8,868,064 | +0.03(+0.46%) |
Jun 15, 2005 | 6.468 | 6.755 | 6.449 | 6.674 | 17,730,626 | +0.30(+4.73%) |
Jun 14, 2005 | 6.297 | 6.423 | 6.293 | 6.373 | 4,722,541 | +0.07(+1.15%) |
Jun 13, 2005 | 6.327 | 6.346 | 6.281 | 6.300 | 4,456,306 | -0.05(-0.78%) |
Jun 10, 2005 | 6.388 | 6.388 | 6.304 | 6.350 | 5,716,995 | -0.05(-0.83%) |
Jun 09, 2005 | 6.381 | 6.404 | 6.300 | 6.404 | 4,372,452 | +0.03(+0.42%) |
Jun 08, 2005 | 6.743 | 6.743 | 6.320 | 6.377 | 6,302,138 | -0.00(-0.06%) |
Jun 07, 2005 | 6.430 | 6.594 | 6.358 | 6.381 | 9,764,776 | -0.03(-0.54%) |
Jun 06, 2005 | 6.346 | 6.419 | 6.335 | 6.415 | 3,481,767 | +0.04(+0.66%) |
Jun 03, 2005 | 6.384 | 6.384 | 6.304 | 6.373 | 5,129,232 | -0.04(-0.60%) |
Jun 02, 2005 | 6.350 | 6.426 | 6.297 | 6.411 | 6,885,446 | +0.06(+0.90%) |
Jun 01, 2005 | 6.369 | 6.430 | 6.316 | 6.354 | 7,904,007 | -0.05(-0.72%) |
May 31, 2005 | 6.442 | 6.442 | 6.381 | 6.400 | 5,928,464 | -0.04(-0.65%) |
May 27, 2005 | 6.419 | 6.499 | 6.400 | 6.442 | 3,863,564 | +0.02(+0.24%) |
May 26, 2005 | 6.419 | 6.465 | 6.404 | 6.426 | 3,932,219 | +0.01(+0.12%) |
May 25, 2005 | 6.392 | 6.438 | 6.373 | 6.419 | 4,452,899 | +0.01(+0.18%) |
May 24, 2005 | 6.407 | 6.461 | 6.384 | 6.407 | 3,621,698 | -0.04(-0.59%) |
May 23, 2005 | 6.495 | 6.510 | 6.400 | 6.446 | 4,855,659 | -0.08(-1.23%) |
May 20, 2005 | 6.434 | 6.541 | 6.369 | 6.526 | 6,349,567 | +0.09(+1.42%) |
May 19, 2005 | 6.442 | 6.449 | 6.377 | 6.434 | 4,997,687 | -0.01(-0.12%) |
May 18, 2005 | 6.465 | 6.487 | 6.384 | 6.442 | 6,588,289 | -0.02(-0.24%) |
May 17, 2005 | 6.201 | 6.484 | 6.197 | 6.457 | 12,253,662 | +0.23(+3.68%) |
May 16, 2005 | 6.114 | 6.247 | 6.087 | 6.228 | 5,221,996 | +0.15(+2.51%) |
May 13, 2005 | 6.171 | 6.178 | 6.010 | 6.075 | 5,341,225 | -0.07(-1.12%) |
May 12, 2005 | 6.197 | 6.251 | 6.133 | 6.144 | 3,948,204 | -0.06(-0.92%) |
May 11, 2005 | 6.194 | 6.213 | 6.064 | 6.201 | 6,542,169 | +0.00(+0.00%) |
May 10, 2005 | 6.140 | 6.228 | 6.125 | 6.201 | 3,966,809 | +0.01(+0.18%) |
May 09, 2005 | 6.087 | 6.262 | 6.087 | 6.190 | 4,577,632 | +0.08(+1.38%) |
May 06, 2005 | 6.270 | 6.270 | 6.098 | 6.106 | 4,208,937 | -0.11(-1.84%) |
May 05, 2005 | 6.197 | 6.316 | 6.190 | 6.220 | 6,449,930 | -0.01(-0.18%) |
May 04, 2005 | 6.033 | 6.255 | 5.999 | 6.232 | 7,806,265 | +0.21(+3.55%) |
May 03, 2005 | 6.068 | 6.098 | 5.972 | 6.018 | 9,228,374 | -0.06(-1.07%) |
May 02, 2005 | 5.991 | 6.087 | 5.965 | 6.083 | 8,202,737 | +0.06(+1.08%) |
Apr 29, 2005 | 5.991 | 6.087 | 5.946 | 6.018 | 9,617,246 | +0.04(+0.64%) |
Apr 28, 2005 | 6.030 | 6.098 | 5.968 | 5.980 | 7,182,603 | -0.05(-0.89%) |
Apr 27, 2005 | 5.885 | 6.083 | 5.839 | 6.033 | 7,898,767 | +0.13(+2.20%) |
Apr 26, 2005 | 5.953 | 5.984 | 5.904 | 5.904 | 5,538,020 | -0.06(-1.02%) |
Apr 25, 2005 | 5.991 | 6.022 | 5.934 | 5.965 | 7,356,337 | +0.02(+0.26%) |
Apr 22, 2005 | 6.026 | 6.026 | 5.892 | 5.949 | 6,323,625 | -0.08(-1.27%) |
Apr 21, 2005 | 5.999 | 6.037 | 5.965 | 6.026 | 6,049,528 | +0.09(+1.54%) |
Apr 20, 2005 | 5.858 | 5.968 | 5.839 | 5.934 | 9,368,043 | +0.07(+1.17%) |
Apr 19, 2005 | 5.816 | 5.904 | 5.781 | 5.865 | 10,196,885 | +0.04(+0.66%) |
Apr 18, 2005 | 5.965 | 5.972 | 5.816 | 5.827 | 10,752,679 | -0.15(-2.43%) |
Apr 15, 2005 | 5.988 | 6.052 | 5.919 | 5.972 | 8,120,979 | -0.09(-1.51%) |
Apr 14, 2005 | 6.102 | 6.167 | 6.026 | 6.064 | 10,825,003 | -0.02(-0.25%) |
Apr 13, 2005 | 5.991 | 6.106 | 5.957 | 6.079 | 8,845,005 | +0.07(+1.14%) |
Apr 12, 2005 | 5.968 | 6.022 | 5.926 | 6.010 | 8,468,449 | +0.01(+0.19%) |
Apr 11, 2005 | 6.049 | 6.068 | 5.976 | 5.999 | 3,790,978 | -0.08(-1.38%) |
Apr 08, 2005 | 6.106 | 6.117 | 6.033 | 6.083 | 6,291,656 | -0.02(-0.25%) |
Apr 07, 2005 | 6.030 | 6.121 | 5.995 | 6.098 | 6,484,258 | +0.05(+0.88%) |
Apr 06, 2005 | 6.087 | 6.091 | 6.030 | 6.045 | 6,949,384 | -0.01(-0.13%) |
Apr 05, 2005 | 6.106 | 6.182 | 6.007 | 6.052 | 8,202,999 | +0.05(+0.76%) |
Apr 04, 2005 | 5.980 | 6.026 | 5.942 | 6.007 | 8,976,812 | +0.03(+0.45%) |
Apr 01, 2005 | 6.144 | 6.144 | 5.976 | 5.980 | 8,975,764 | -0.14(-2.25%) |
Mar 31, 2005 | 6.079 | 6.194 | 5.781 | 6.117 | 11,454,430 | +0.03(+0.56%) |
Mar 30, 2005 | 6.030 | 6.106 | 5.966 | 6.083 | 6,704,374 | +0.09(+1.53%) |
Mar 29, 2005 | 5.953 | 6.064 | 5.919 | 5.991 | 7,186,271 | +0.05(+0.77%) |
Mar 28, 2005 | 5.980 | 6.075 | 5.926 | 5.946 | 8,475,000 | -0.05(-0.76%) |
Mar 24, 2005 | 5.991 | 6.072 | 5.938 | 5.991 | 5,376,863 | +0.03(+0.51%) |
Mar 23, 2005 | 5.919 | 6.018 | 5.919 | 5.961 | 6,964,321 | -0.02(-0.38%) |
Mar 22, 2005 | 5.991 | 6.083 | 5.946 | 5.984 | 10,229,379 | -0.02(-0.25%) |
Mar 21, 2005 | 5.968 | 6.064 | 5.907 | 5.999 | 7,434,426 | +0.04(+0.64%) |
Mar 18, 2005 | 6.045 | 6.060 | 5.923 | 5.961 | 7,986,551 | -0.05(-0.83%) |
Mar 17, 2005 | 5.972 | 6.064 | 5.907 | 6.010 | 11,389,706 | +0.16(+2.81%) |
Mar 16, 2005 | 5.946 | 5.984 | 5.835 | 5.846 | 13,640,918 | -0.11(-1.92%) |
Mar 15, 2005 | 6.144 | 6.144 | 5.957 | 5.961 | 11,037,782 | -0.15(-2.50%) |
Mar 14, 2005 | 6.114 | 6.194 | 6.098 | 6.114 | 11,233,790 | +0.02(+0.31%) |
Mar 11, 2005 | 6.106 | 6.194 | 6.083 | 6.094 | 8,900,296 | -0.04(-0.62%) |
Mar 10, 2005 | 6.304 | 6.327 | 6.037 | 6.133 | 16,788,056 | -0.16(-2.61%) |
Mar 09, 2005 | 6.381 | 6.423 | 6.293 | 6.297 | 14,085,606 | -0.13(-2.08%) |
Mar 08, 2005 | 6.648 | 6.656 | 6.381 | 6.430 | 20,428,622 | -0.33(-4.91%) |
Mar 07, 2005 | 6.762 | 6.804 | 6.709 | 6.762 | 8,890,076 | -0.05(-0.73%) |
Mar 04, 2005 | 6.793 | 6.812 | 6.743 | 6.812 | 5,995,285 | +0.05(+0.73%) |
Mar 03, 2005 | 6.861 | 6.861 | 6.709 | 6.762 | 8,461,635 | -0.07(-1.06%) |
Mar 02, 2005 | 6.850 | 6.850 | 6.762 | 6.835 | 6,249,467 | -0.05(-0.78%) |