Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.590 | 7.655 | 7.563 | 7.651 | 617,888 | -0.00(-0.02%) |
Dec 29, 2005 | 7.649 | 7.680 | 7.628 | 7.653 | 568,364 | -0.00(-0.05%) |
Dec 28, 2005 | 7.703 | 7.714 | 7.628 | 7.657 | 503,691 | +0.03(+0.43%) |
Dec 27, 2005 | 7.668 | 7.693 | 7.615 | 7.624 | 392,989 | -0.04(-0.47%) |
Dec 23, 2005 | 7.607 | 7.680 | 7.607 | 7.661 | 256,361 | +0.01(+0.17%) |
Dec 22, 2005 | 7.634 | 7.651 | 7.619 | 7.647 | 1,010,295 | +0.00(+0.03%) |
Dec 21, 2005 | 7.628 | 7.655 | 7.609 | 7.645 | 516,800 | +0.04(+0.48%) |
Dec 20, 2005 | 7.657 | 7.657 | 7.590 | 7.609 | 720,724 | -0.10(-1.31%) |
Dec 19, 2005 | 7.716 | 7.756 | 7.693 | 7.710 | 912,120 | -0.18(-2.27%) |
Dec 16, 2005 | 7.867 | 7.914 | 7.865 | 7.889 | 616,723 | +0.12(+1.55%) |
Dec 15, 2005 | 7.811 | 7.811 | 7.746 | 7.769 | 500,777 | -0.04(-0.51%) |
Dec 14, 2005 | 7.786 | 7.826 | 7.783 | 7.809 | 619,636 | +0.02(+0.32%) |
Dec 13, 2005 | 7.744 | 7.786 | 7.733 | 7.785 | 574,481 | +0.10(+1.37%) |
Dec 12, 2005 | 7.685 | 7.699 | 7.662 | 7.680 | 345,504 | +0.08(+1.00%) |
Dec 09, 2005 | 7.605 | 7.624 | 7.586 | 7.603 | 344,339 | +0.01(+0.08%) |
Dec 08, 2005 | 7.592 | 7.640 | 7.559 | 7.598 | 757,721 | +0.02(+0.28%) |
Dec 07, 2005 | 7.638 | 7.645 | 7.567 | 7.577 | 599,535 | +0.00(+0.00%) |
Dec 06, 2005 | 7.586 | 7.603 | 7.565 | 7.577 | 665,373 | -0.01(-0.15%) |
Dec 05, 2005 | 7.617 | 7.617 | 7.571 | 7.588 | 574,481 | -0.02(-0.28%) |
Dec 02, 2005 | 7.575 | 7.609 | 7.538 | 7.609 | 603,031 | +0.07(+0.96%) |
Dec 01, 2005 | 7.518 | 7.538 | 7.498 | 7.537 | 624,005 | +0.05(+0.71%) |
Nov 30, 2005 | 7.512 | 7.525 | 7.472 | 7.483 | 779,279 | +0.03(+0.43%) |
Nov 29, 2005 | 7.449 | 7.476 | 7.424 | 7.451 | 491,164 | -0.01(-0.15%) |
Nov 28, 2005 | 7.464 | 7.485 | 7.437 | 7.462 | 475,433 | +0.01(+0.08%) |
Nov 25, 2005 | 7.464 | 7.470 | 7.428 | 7.456 | 364,731 | -0.02(-0.26%) |
Nov 23, 2005 | 7.451 | 7.495 | 7.430 | 7.476 | 398,524 | +0.02(+0.20%) |
Nov 22, 2005 | 7.384 | 7.468 | 7.376 | 7.460 | 690,135 | +0.05(+0.69%) |
Nov 21, 2005 | 7.460 | 7.472 | 7.369 | 7.409 | 823,851 | -0.02(-0.31%) |
Nov 18, 2005 | 7.462 | 7.476 | 7.384 | 7.432 | 554,089 | -0.03(-0.41%) |
Nov 17, 2005 | 7.428 | 7.462 | 7.426 | 7.462 | 462,906 | +0.06(+0.88%) |
Nov 16, 2005 | 7.392 | 7.399 | 7.357 | 7.397 | 590,504 | -0.18(-2.32%) |
Nov 15, 2005 | 7.598 | 7.613 | 7.550 | 7.573 | 1,707,422 | -0.03(-0.38%) |
Nov 14, 2005 | 7.611 | 7.624 | 7.575 | 7.601 | 501,360 | +0.00(+0.02%) |
Nov 11, 2005 | 7.573 | 7.600 | 7.567 | 7.600 | 457,371 | +0.05(+0.68%) |
Nov 10, 2005 | 7.538 | 7.573 | 7.500 | 7.548 | 576,520 | +0.01(+0.10%) |
Nov 09, 2005 | 7.500 | 7.544 | 7.485 | 7.540 | 586,717 | +0.04(+0.48%) |
Nov 08, 2005 | 7.504 | 7.521 | 7.480 | 7.504 | 464,071 | -0.02(-0.33%) |
Nov 07, 2005 | 7.546 | 7.546 | 7.464 | 7.529 | 856,478 | -0.02(-0.20%) |
Nov 04, 2005 | 7.622 | 7.624 | 7.495 | 7.544 | 1,202,274 | -0.04(-0.55%) |
Nov 03, 2005 | 7.523 | 7.645 | 7.512 | 7.586 | 1,285,300 | -0.27(-3.40%) |
Nov 02, 2005 | 7.838 | 7.893 | 7.819 | 7.853 | 757,721 | +0.07(+0.88%) |
Nov 01, 2005 | 7.847 | 7.865 | 7.752 | 7.785 | 808,993 | +0.04(+0.54%) |
Oct 31, 2005 | 7.727 | 7.781 | 7.714 | 7.743 | 677,900 | +0.00(+0.02%) |
Oct 28, 2005 | 7.746 | 7.748 | 7.685 | 7.741 | 458,827 | +0.05(+0.64%) |
Oct 27, 2005 | 7.750 | 7.750 | 7.682 | 7.691 | 655,759 | -0.01(-0.17%) |
Oct 26, 2005 | 7.720 | 7.754 | 7.704 | 7.704 | 317,246 | +0.02(+0.20%) |
Oct 25, 2005 | 7.676 | 7.725 | 7.668 | 7.689 | 513,304 | -0.03(-0.44%) |
Oct 24, 2005 | 7.659 | 7.735 | 7.657 | 7.723 | 408,721 | +0.09(+1.22%) |
Oct 21, 2005 | 7.725 | 7.735 | 7.611 | 7.630 | 473,102 | -0.07(-0.87%) |
Oct 20, 2005 | 7.714 | 7.754 | 7.668 | 7.697 | 693,048 | -0.02(-0.20%) |
Oct 19, 2005 | 7.647 | 7.720 | 7.592 | 7.712 | 1,247,720 | -0.05(-0.66%) |
Oct 18, 2005 | 7.802 | 7.805 | 7.760 | 7.764 | 617,014 | -0.11(-1.40%) |
Oct 17, 2005 | 7.882 | 7.901 | 7.857 | 7.874 | 587,591 | -0.04(-0.48%) |
Oct 14, 2005 | 7.832 | 7.914 | 7.817 | 7.912 | 945,913 | +0.14(+1.82%) |
Oct 13, 2005 | 7.723 | 7.771 | 7.704 | 7.771 | 717,810 | +0.00(+0.05%) |
Oct 12, 2005 | 7.836 | 7.847 | 7.746 | 7.767 | 682,852 | -0.08(-1.07%) |
Oct 11, 2005 | 7.851 | 7.867 | 7.844 | 7.851 | 836,377 | +0.06(+0.81%) |
Oct 10, 2005 | 7.826 | 7.826 | 7.762 | 7.788 | 489,999 | -0.07(-0.87%) |
Oct 07, 2005 | 7.859 | 7.867 | 7.826 | 7.857 | 885,902 | +0.02(+0.27%) |
Oct 06, 2005 | 7.903 | 7.903 | 7.800 | 7.836 | 1,590,894 | -0.15(-1.89%) |
Oct 05, 2005 | 8.055 | 8.065 | 7.987 | 7.987 | 1,552,149 | -0.11(-1.41%) |
Oct 04, 2005 | 8.122 | 8.168 | 8.099 | 8.101 | 545,058 | +0.06(+0.71%) |
Oct 03, 2005 | 8.017 | 8.053 | 8.010 | 8.044 | 563,702 | -0.01(-0.10%) |
Sep 30, 2005 | 8.017 | 8.071 | 7.998 | 8.052 | 907,459 | -0.04(-0.47%) |
Sep 29, 2005 | 8.025 | 8.103 | 8.011 | 8.090 | 732,085 | +0.01(+0.07%) |
Sep 28, 2005 | 8.088 | 8.099 | 8.048 | 8.084 | 993,398 | +0.03(+0.33%) |
Sep 27, 2005 | 8.053 | 8.071 | 8.025 | 8.057 | 879,493 | -0.07(-0.84%) |
Sep 26, 2005 | 8.097 | 8.147 | 8.086 | 8.126 | 437,270 | +0.10(+1.21%) |
Sep 23, 2005 | 8.029 | 8.044 | 7.977 | 8.029 | 481,259 | +0.03(+0.41%) |
Sep 22, 2005 | 7.981 | 8.008 | 7.939 | 7.996 | 743,738 | -0.02(-0.19%) |
Sep 21, 2005 | 8.084 | 8.090 | 7.987 | 8.011 | 620,801 | -0.04(-0.52%) |
Sep 20, 2005 | 8.090 | 8.130 | 8.042 | 8.053 | 831,134 | -0.05(-0.64%) |
Sep 19, 2005 | 8.177 | 8.181 | 8.078 | 8.105 | 1,248,011 | +0.06(+0.81%) |
Sep 16, 2005 | 8.042 | 8.067 | 7.975 | 8.040 | 413,382 | +0.11(+1.37%) |
Sep 15, 2005 | 7.910 | 7.954 | 7.901 | 7.931 | 383,958 | -0.02(-0.29%) |
Sep 14, 2005 | 8.011 | 8.027 | 7.939 | 7.954 | 498,156 | -0.04(-0.52%) |
Sep 13, 2005 | 7.970 | 8.023 | 7.968 | 7.996 | 853,274 | +0.05(+0.62%) |
Sep 12, 2005 | 7.920 | 7.971 | 7.899 | 7.947 | 481,842 | -0.02(-0.22%) |
Sep 09, 2005 | 7.952 | 7.973 | 7.929 | 7.964 | 438,726 | +0.02(+0.24%) |
Sep 08, 2005 | 7.981 | 7.992 | 7.935 | 7.945 | 617,596 | -0.03(-0.41%) |
Sep 07, 2005 | 7.979 | 7.994 | 7.945 | 7.977 | 525,831 | +0.06(+0.75%) |
Sep 06, 2005 | 7.878 | 7.935 | 7.874 | 7.918 | 734,707 | +0.02(+0.27%) |
Sep 02, 2005 | 7.891 | 7.914 | 7.882 | 7.897 | 645,854 | +0.04(+0.51%) |
Sep 01, 2005 | 7.788 | 7.859 | 7.786 | 7.857 | 884,736 | +0.11(+1.38%) |
Aug 31, 2005 | 7.661 | 7.750 | 7.653 | 7.750 | 647,894 | +0.12(+1.55%) |
Aug 30, 2005 | 7.619 | 7.640 | 7.603 | 7.632 | 537,192 | -0.05(-0.65%) |
Aug 29, 2005 | 7.641 | 7.687 | 7.594 | 7.682 | 504,565 | +0.06(+0.73%) |
Aug 26, 2005 | 7.672 | 7.685 | 7.613 | 7.626 | 469,024 | -0.02(-0.27%) |
Aug 25, 2005 | 7.659 | 7.678 | 7.628 | 7.647 | 845,408 | -0.01(-0.12%) |
Aug 24, 2005 | 7.695 | 7.699 | 7.632 | 7.657 | 601,574 | -0.08(-1.06%) |
Aug 23, 2005 | 7.762 | 7.762 | 7.714 | 7.739 | 749,564 | -0.05(-0.61%) |
Aug 22, 2005 | 7.798 | 7.838 | 7.748 | 7.786 | 828,512 | +0.14(+1.77%) |
Aug 19, 2005 | 7.630 | 7.664 | 7.617 | 7.651 | 662,168 | +0.02(+0.30%) |
Aug 18, 2005 | 7.640 | 7.662 | 7.628 | 7.628 | 1,587,398 | -0.13(-1.65%) |
Aug 17, 2005 | 7.748 | 7.769 | 7.731 | 7.756 | 728,298 | +0.01(+0.07%) |
Aug 16, 2005 | 7.762 | 7.790 | 7.746 | 7.750 | 600,700 | -0.06(-0.83%) |
Aug 15, 2005 | 7.781 | 7.826 | 7.760 | 7.815 | 529,035 | -0.01(-0.15%) |
Aug 12, 2005 | 7.802 | 7.844 | 7.800 | 7.826 | 525,540 | -0.08(-1.01%) |
Aug 11, 2005 | 7.895 | 7.912 | 7.876 | 7.907 | 693,339 | +0.05(+0.66%) |
Aug 10, 2005 | 7.800 | 7.889 | 7.798 | 7.855 | 940,087 | +0.09(+1.13%) |
Aug 09, 2005 | 7.739 | 7.794 | 7.727 | 7.767 | 636,824 | -0.00(-0.05%) |
Aug 08, 2005 | 7.800 | 7.805 | 7.754 | 7.771 | 801,710 | -0.05(-0.63%) |
Aug 05, 2005 | 7.834 | 7.847 | 7.788 | 7.821 | 1,076,133 | +0.00(+0.05%) |
Aug 04, 2005 | 7.846 | 7.868 | 7.779 | 7.817 | 1,914,259 | +0.28(+3.72%) |
Aug 03, 2005 | 7.476 | 7.538 | 7.458 | 7.537 | 1,062,732 | +0.05(+0.66%) |
Aug 02, 2005 | 7.519 | 7.519 | 7.466 | 7.487 | 852,400 | -0.02(-0.20%) |
Aug 01, 2005 | 7.500 | 7.519 | 7.466 | 7.502 | 1,473,784 | +0.06(+0.79%) |
Jul 29, 2005 | 7.476 | 7.487 | 7.430 | 7.443 | 530,201 | -0.04(-0.54%) |
Jul 28, 2005 | 7.411 | 7.497 | 7.399 | 7.483 | 767,626 | +0.12(+1.68%) |
Jul 27, 2005 | 7.348 | 7.371 | 7.319 | 7.359 | 520,587 | -0.03(-0.36%) |
Jul 26, 2005 | 7.378 | 7.399 | 7.355 | 7.386 | 612,935 | +0.03(+0.41%) |
Jul 25, 2005 | 7.390 | 7.397 | 7.352 | 7.355 | 981,454 | -0.08(-1.10%) |
Jul 22, 2005 | 7.447 | 7.449 | 7.401 | 7.437 | 608,274 | -0.06(-0.74%) |
Jul 21, 2005 | 7.498 | 7.571 | 7.451 | 7.493 | 858,226 | -0.09(-1.16%) |
Jul 20, 2005 | 7.575 | 7.598 | 7.506 | 7.580 | 664,499 | +0.00(+0.05%) |
Jul 19, 2005 | 7.548 | 7.577 | 7.506 | 7.577 | 923,482 | +0.08(+1.02%) |
Jul 18, 2005 | 7.498 | 7.512 | 7.455 | 7.500 | 788,601 | +0.03(+0.43%) |
Jul 15, 2005 | 7.472 | 7.489 | 7.437 | 7.468 | 787,727 | +0.02(+0.33%) |
Jul 14, 2005 | 7.439 | 7.455 | 7.401 | 7.443 | 946,205 | +0.02(+0.23%) |
Jul 13, 2005 | 7.443 | 7.456 | 7.394 | 7.426 | 635,950 | -0.10(-1.29%) |
Jul 12, 2005 | 7.533 | 7.548 | 7.485 | 7.523 | 585,551 | +0.07(+0.95%) |
Jul 11, 2005 | 7.384 | 7.470 | 7.374 | 7.453 | 557,876 | +0.08(+1.09%) |
Jul 08, 2005 | 7.283 | 7.399 | 7.283 | 7.373 | 877,162 | +0.09(+1.28%) |
Jul 07, 2005 | 7.184 | 7.285 | 7.180 | 7.279 | 1,089,534 | -0.07(-0.96%) |
Jul 06, 2005 | 7.371 | 7.392 | 7.346 | 7.350 | 611,187 | -0.03(-0.41%) |
Jul 05, 2005 | 7.331 | 7.411 | 7.319 | 7.380 | 935,135 | -0.03(-0.41%) |
Jul 01, 2005 | 7.428 | 7.470 | 7.392 | 7.411 | 406,390 | +0.00(+0.03%) |
Jun 30, 2005 | 7.401 | 7.443 | 7.395 | 7.409 | 822,977 | +0.00(+0.00%) |
Jun 29, 2005 | 7.373 | 7.420 | 7.352 | 7.409 | 623,132 | -0.05(-0.64%) |
Jun 28, 2005 | 7.395 | 7.456 | 7.395 | 7.456 | 846,282 | +0.02(+0.31%) |
Jun 27, 2005 | 7.403 | 7.434 | 7.390 | 7.434 | 1,006,216 | +0.06(+0.85%) |
Jun 24, 2005 | 7.388 | 7.405 | 7.371 | 7.371 | 694,505 | -0.03(-0.44%) |
Jun 23, 2005 | 7.456 | 7.456 | 7.399 | 7.403 | 656,342 | -0.07(-0.97%) |
Jun 22, 2005 | 7.477 | 7.485 | 7.441 | 7.476 | 1,186,834 | -0.04(-0.48%) |
Jun 21, 2005 | 7.479 | 7.533 | 7.479 | 7.512 | 827,055 | +0.05(+0.61%) |
Jun 20, 2005 | 7.428 | 7.485 | 7.407 | 7.466 | 824,433 | -0.08(-1.11%) |
Jun 17, 2005 | 7.565 | 7.567 | 7.529 | 7.550 | 869,588 | +0.03(+0.43%) |
Jun 16, 2005 | 7.489 | 7.518 | 7.463 | 7.518 | 912,703 | +0.03(+0.41%) |
Jun 15, 2005 | 7.500 | 7.506 | 7.455 | 7.487 | 1,178,677 | -0.01(-0.15%) |
Jun 14, 2005 | 7.470 | 7.500 | 7.458 | 7.498 | 545,058 | +0.01(+0.15%) |
Jun 13, 2005 | 7.483 | 7.491 | 7.472 | 7.487 | 913,577 | +0.00(+0.05%) |
Jun 10, 2005 | 7.519 | 7.519 | 7.466 | 7.483 | 596,039 | -0.10(-1.28%) |
Jun 09, 2005 | 7.577 | 7.601 | 7.535 | 7.580 | 861,139 | -0.01(-0.08%) |
Jun 08, 2005 | 7.611 | 7.636 | 7.579 | 7.586 | 661,003 | -0.00(-0.05%) |
Jun 07, 2005 | 7.590 | 7.617 | 7.580 | 7.590 | 797,632 | +0.09(+1.25%) |
Jun 06, 2005 | 7.493 | 7.521 | 7.476 | 7.497 | 1,004,177 | -0.07(-0.96%) |
Jun 03, 2005 | 7.594 | 7.611 | 7.552 | 7.569 | 708,779 | -0.05(-0.65%) |
Jun 02, 2005 | 7.571 | 7.630 | 7.563 | 7.619 | 829,968 | +0.06(+0.73%) |
Jun 01, 2005 | 7.512 | 7.594 | 7.500 | 7.563 | 1,180,717 | +0.04(+0.48%) |
May 31, 2005 | 7.538 | 7.561 | 7.514 | 7.527 | 1,700,139 | -0.22(-2.88%) |
May 27, 2005 | 7.704 | 7.762 | 7.693 | 7.750 | 1,220,627 | +0.01(+0.10%) |
May 26, 2005 | 7.722 | 7.754 | 7.676 | 7.743 | 979,124 | +0.02(+0.25%) |
May 25, 2005 | 7.710 | 7.729 | 7.683 | 7.723 | 903,381 | -0.02(-0.27%) |
May 24, 2005 | 7.733 | 7.748 | 7.710 | 7.744 | 701,496 | -0.06(-0.71%) |
May 23, 2005 | 7.743 | 7.811 | 7.725 | 7.800 | 1,447,565 | +0.11(+1.46%) |
May 20, 2005 | 7.697 | 7.706 | 7.640 | 7.687 | 1,986,506 | +0.10(+1.26%) |
May 19, 2005 | 7.598 | 7.603 | 7.567 | 7.592 | 1,171,686 | -0.07(-0.87%) |
May 18, 2005 | 7.590 | 7.668 | 7.561 | 7.659 | 1,252,090 | -0.14(-1.76%) |
May 17, 2005 | 7.754 | 7.815 | 7.752 | 7.796 | 687,804 | +0.00(+0.05%) |
May 16, 2005 | 7.723 | 7.792 | 7.722 | 7.792 | 783,066 | +0.06(+0.71%) |
May 13, 2005 | 7.764 | 7.792 | 7.691 | 7.737 | 693,631 | -0.02(-0.29%) |
May 12, 2005 | 7.773 | 7.813 | 7.746 | 7.760 | 885,319 | -0.07(-0.88%) |
May 11, 2005 | 7.804 | 7.849 | 7.786 | 7.828 | 827,929 | +0.01(+0.12%) |
May 10, 2005 | 7.819 | 7.868 | 7.807 | 7.819 | 1,537,292 | -0.02(-0.32%) |
May 09, 2005 | 7.744 | 7.851 | 7.744 | 7.844 | 1,360,461 | +0.10(+1.26%) |
May 06, 2005 | 7.802 | 7.819 | 7.661 | 7.746 | 2,339,585 | +0.21(+2.78%) |
May 05, 2005 | 7.582 | 7.588 | 7.466 | 7.537 | 1,236,067 | +0.07(+0.89%) |
May 04, 2005 | 7.407 | 7.502 | 7.392 | 7.470 | 1,259,956 | +0.13(+1.82%) |
May 03, 2005 | 7.312 | 7.357 | 7.306 | 7.336 | 926,104 | +0.02(+0.29%) |
May 02, 2005 | 7.306 | 7.334 | 7.289 | 7.315 | 1,259,664 | +0.00(+0.00%) |
Apr 29, 2005 | 7.313 | 7.315 | 7.256 | 7.315 | 1,423,094 | +0.05(+0.68%) |
Apr 28, 2005 | 7.252 | 7.317 | 7.230 | 7.266 | 1,680,621 | -0.12(-1.68%) |
Apr 27, 2005 | 7.367 | 7.392 | 7.340 | 7.390 | 1,693,730 | -0.03(-0.44%) |
Apr 26, 2005 | 7.430 | 7.432 | 7.405 | 7.422 | 1,650,032 | -0.10(-1.29%) |
Apr 25, 2005 | 7.466 | 7.519 | 7.466 | 7.519 | 975,628 | +0.05(+0.72%) |
Apr 22, 2005 | 7.451 | 7.495 | 7.449 | 7.466 | 707,614 | -0.06(-0.81%) |
Apr 21, 2005 | 7.498 | 7.540 | 7.479 | 7.527 | 764,421 | +0.05(+0.61%) |
Apr 20, 2005 | 7.487 | 7.544 | 7.466 | 7.481 | 803,458 | -0.11(-1.43%) |
Apr 19, 2005 | 7.537 | 7.613 | 7.533 | 7.590 | 1,147,798 | +0.06(+0.73%) |
Apr 18, 2005 | 7.495 | 7.544 | 7.495 | 7.535 | 821,229 | -0.04(-0.50%) |
Apr 15, 2005 | 7.615 | 7.651 | 7.571 | 7.573 | 581,473 | -0.01(-0.13%) |
Apr 14, 2005 | 7.590 | 7.619 | 7.559 | 7.582 | 621,092 | -0.05(-0.67%) |
Apr 13, 2005 | 7.628 | 7.666 | 7.613 | 7.634 | 511,265 | -0.02(-0.25%) |
Apr 12, 2005 | 7.613 | 7.666 | 7.571 | 7.653 | 646,146 | -0.01(-0.12%) |
Apr 11, 2005 | 7.672 | 7.683 | 7.638 | 7.662 | 387,746 | +0.01(+0.12%) |
Apr 08, 2005 | 7.605 | 7.666 | 7.605 | 7.653 | 559,041 | +0.01(+0.10%) |
Apr 07, 2005 | 7.626 | 7.672 | 7.622 | 7.645 | 825,890 | +0.04(+0.48%) |
Apr 06, 2005 | 7.580 | 7.634 | 7.580 | 7.609 | 1,555,936 | +0.00(+0.05%) |
Apr 05, 2005 | 7.598 | 7.619 | 7.558 | 7.605 | 2,184,894 | +0.13(+1.73%) |
Apr 04, 2005 | 7.447 | 7.498 | 7.436 | 7.476 | 2,207,909 | -0.08(-1.01%) |
Apr 01, 2005 | 7.596 | 7.622 | 7.542 | 7.552 | 5,436,892 | -0.08(-1.00%) |
Mar 31, 2005 | 7.615 | 7.641 | 7.594 | 7.628 | 952,905 | -0.03(-0.45%) |
Mar 30, 2005 | 7.609 | 7.672 | 7.609 | 7.662 | 1,468,540 | +0.18(+2.40%) |
Mar 29, 2005 | 7.441 | 7.500 | 7.441 | 7.483 | 2,815,018 | +0.09(+1.26%) |
Mar 28, 2005 | 7.388 | 7.437 | 7.371 | 7.390 | 731,794 | -0.03(-0.44%) |
Mar 24, 2005 | 7.428 | 7.456 | 7.397 | 7.422 | 616,723 | +0.12(+1.65%) |
Mar 23, 2005 | 7.272 | 7.319 | 7.272 | 7.302 | 902,215 | +0.06(+0.79%) |
Mar 22, 2005 | 7.283 | 7.342 | 7.239 | 7.245 | 2,823,175 | -0.15(-2.04%) |
Mar 21, 2005 | 7.371 | 7.401 | 7.361 | 7.395 | 922,316 | -0.06(-0.79%) |
Mar 18, 2005 | 7.436 | 7.476 | 7.422 | 7.455 | 1,155,663 | -0.02(-0.33%) |
Mar 17, 2005 | 7.458 | 7.497 | 7.456 | 7.479 | 1,415,811 | +0.04(+0.54%) |
Mar 16, 2005 | 7.468 | 7.476 | 7.430 | 7.439 | 1,406,781 | +0.01(+0.13%) |
Mar 15, 2005 | 7.437 | 7.449 | 7.418 | 7.430 | 2,315,988 | -0.02(-0.23%) |
Mar 14, 2005 | 7.416 | 7.460 | 7.413 | 7.447 | 1,691,691 | -0.05(-0.69%) |
Mar 11, 2005 | 7.474 | 7.527 | 7.464 | 7.498 | 1,539,622 | +0.02(+0.23%) |
Mar 10, 2005 | 7.493 | 7.518 | 7.455 | 7.481 | 1,060,111 | +0.07(+1.00%) |
Mar 09, 2005 | 7.426 | 7.432 | 7.403 | 7.407 | 896,098 | -0.04(-0.54%) |
Mar 08, 2005 | 7.456 | 7.474 | 7.434 | 7.447 | 1,299,284 | +0.01(+0.10%) |
Mar 07, 2005 | 7.403 | 7.460 | 7.395 | 7.439 | 2,033,700 | -0.02(-0.33%) |
Mar 04, 2005 | 7.445 | 7.474 | 7.436 | 7.464 | 1,996,411 | +0.02(+0.31%) |
Mar 03, 2005 | 7.415 | 7.451 | 7.405 | 7.441 | 3,145,083 | -0.02(-0.23%) |
Mar 02, 2005 | 7.409 | 7.514 | 7.401 | 7.458 | 3,624,594 | -0.02(-0.25%) |
Mar 01, 2005 | 7.380 | 7.504 | 7.374 | 7.477 | 3,880,082 | +0.08(+1.03%) |
Feb 28, 2005 | 7.397 | 7.415 | 7.373 | 7.401 | 2,683,050 | -0.00(-0.05%) |
Feb 25, 2005 | 7.300 | 7.424 | 7.287 | 7.405 | 1,694,895 | +0.09(+1.28%) |
Feb 24, 2005 | 7.285 | 7.312 | 7.247 | 7.312 | 1,301,906 | -0.04(-0.49%) |
Feb 23, 2005 | 7.323 | 7.355 | 7.300 | 7.348 | 849,195 | +0.03(+0.36%) |
Feb 22, 2005 | 7.333 | 7.352 | 7.308 | 7.321 | 1,536,418 | -0.05(-0.72%) |
Feb 18, 2005 | 7.325 | 7.394 | 7.319 | 7.374 | 1,725,193 | +0.04(+0.60%) |
Feb 17, 2005 | 7.300 | 7.359 | 7.296 | 7.331 | 1,895,614 | +0.00(+0.00%) |
Feb 16, 2005 | 7.315 | 7.357 | 7.266 | 7.331 | 2,623,039 | -0.06(-0.85%) |
Feb 15, 2005 | 7.361 | 7.394 | 7.352 | 7.394 | 1,093,321 | -0.04(-0.56%) |
Feb 14, 2005 | 7.399 | 7.447 | 7.382 | 7.436 | 842,495 | +0.04(+0.49%) |
Feb 11, 2005 | 7.321 | 7.411 | 7.291 | 7.399 | 1,136,436 | -0.00(-0.05%) |
Feb 10, 2005 | 7.283 | 7.420 | 7.279 | 7.403 | 791,514 | +0.01(+0.18%) |
Feb 09, 2005 | 7.394 | 7.418 | 7.348 | 7.390 | 547,680 | -0.03(-0.41%) |
Feb 08, 2005 | 7.388 | 7.443 | 7.376 | 7.420 | 1,266,365 | -0.05(-0.66%) |
Feb 07, 2005 | 7.487 | 7.510 | 7.456 | 7.470 | 570,694 | -0.04(-0.53%) |
Feb 04, 2005 | 7.519 | 7.535 | 7.497 | 7.510 | 637,115 | -0.09(-1.20%) |
Feb 03, 2005 | 7.554 | 7.603 | 7.546 | 7.601 | 2,294,139 | -0.01(-0.08%) |
Feb 02, 2005 | 7.575 | 7.607 | 7.550 | 7.607 | 1,703,052 | +0.27(+3.61%) |
Feb 01, 2005 | 7.275 | 7.380 | 7.275 | 7.342 | 831,716 | +0.04(+0.52%) |
Jan 31, 2005 | 7.352 | 7.359 | 7.287 | 7.304 | 744,029 | +0.05(+0.74%) |
Jan 28, 2005 | 7.230 | 7.254 | 7.205 | 7.251 | 795,301 | +0.10(+1.44%) |
Jan 27, 2005 | 7.121 | 7.155 | 7.108 | 7.148 | 380,171 | +0.01(+0.08%) |
Jan 26, 2005 | 7.087 | 7.151 | 7.077 | 7.142 | 924,064 | +0.16(+2.27%) |
Jan 25, 2005 | 7.027 | 7.035 | 6.970 | 6.984 | 445,427 | -0.02(-0.22%) |
Jan 24, 2005 | 7.039 | 7.039 | 6.984 | 6.999 | 625,753 | -0.04(-0.57%) |
Jan 21, 2005 | 7.045 | 7.069 | 7.031 | 7.039 | 676,152 | -0.02(-0.32%) |
Jan 20, 2005 | 6.970 | 7.088 | 6.970 | 7.062 | 1,123,618 | +0.01(+0.19%) |
Jan 19, 2005 | 7.117 | 7.117 | 7.033 | 7.048 | 520,587 | -0.09(-1.20%) |
Jan 18, 2005 | 7.045 | 7.149 | 7.031 | 7.134 | 1,851,916 | -0.16(-2.22%) |
Jan 14, 2005 | 7.294 | 7.315 | 7.279 | 7.296 | 270,053 | +0.03(+0.37%) |
Jan 13, 2005 | 7.294 | 7.325 | 7.254 | 7.270 | 301,515 | -0.08(-1.09%) |
Jan 12, 2005 | 7.350 | 7.363 | 7.308 | 7.350 | 378,715 | +0.02(+0.23%) |
Jan 11, 2005 | 7.304 | 7.336 | 7.302 | 7.333 | 576,520 | +0.03(+0.44%) |
Jan 10, 2005 | 7.292 | 7.317 | 7.281 | 7.300 | 359,488 | -0.02(-0.23%) |
Jan 07, 2005 | 7.394 | 7.394 | 7.287 | 7.317 | 589,921 | -0.06(-0.88%) |
Jan 06, 2005 | 7.367 | 7.390 | 7.348 | 7.382 | 939,504 | -0.05(-0.72%) |
Jan 05, 2005 | 7.455 | 7.483 | 7.434 | 7.436 | 558,459 | -0.00(-0.05%) |
Jan 04, 2005 | 7.502 | 7.533 | 7.418 | 7.439 | 797,049 | -0.05(-0.69%) |