Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.549 | 6.565 | 6.504 | 6.509 | 1,345,489 | -0.09(-1.30%) |
Nov 29, 2005 | 6.628 | 6.644 | 6.572 | 6.594 | 1,579,004 | -0.01(-0.20%) |
Nov 28, 2005 | 6.594 | 6.617 | 6.558 | 6.608 | 1,451,794 | +0.01(+0.14%) |
Nov 25, 2005 | 6.610 | 6.614 | 6.565 | 6.599 | 927,386 | +0.03(+0.41%) |
Nov 23, 2005 | 6.531 | 6.599 | 6.500 | 6.572 | 8,655,611 | +0.01(+0.17%) |
Nov 22, 2005 | 6.502 | 6.569 | 6.475 | 6.560 | 2,709,660 | -0.03(-0.41%) |
Nov 21, 2005 | 6.590 | 6.608 | 6.554 | 6.587 | 2,308,014 | +0.03(+0.45%) |
Nov 18, 2005 | 6.585 | 6.621 | 6.466 | 6.558 | 2,272,431 | -0.17(-2.51%) |
Nov 17, 2005 | 6.709 | 6.731 | 6.671 | 6.727 | 2,860,443 | +0.12(+1.77%) |
Nov 16, 2005 | 6.644 | 6.653 | 6.596 | 6.610 | 1,173,355 | -0.14(-2.07%) |
Nov 15, 2005 | 6.907 | 6.862 | 6.700 | 6.749 | 1,422,438 | -0.16(-2.34%) |
Nov 14, 2005 | 6.920 | 6.940 | 6.884 | 6.911 | 982,096 | +0.00(+0.03%) |
Nov 11, 2005 | 6.911 | 6.922 | 6.893 | 6.909 | 876,236 | -0.02(-0.36%) |
Nov 10, 2005 | 6.882 | 6.954 | 6.855 | 6.934 | 1,161,346 | -0.02(-0.36%) |
Nov 09, 2005 | 6.920 | 6.970 | 6.884 | 6.958 | 1,528,742 | -0.07(-0.96%) |
Nov 08, 2005 | 6.970 | 7.044 | 6.945 | 7.026 | 797,063 | -0.05(-0.67%) |
Nov 07, 2005 | 7.093 | 7.093 | 7.039 | 7.073 | 723,228 | -0.05(-0.69%) |
Nov 04, 2005 | 7.129 | 7.129 | 7.055 | 7.122 | 1,340,152 | -0.04(-0.56%) |
Nov 03, 2005 | 7.224 | 7.228 | 7.129 | 7.163 | 3,740,238 | +0.06(+0.82%) |
Nov 02, 2005 | 7.035 | 7.125 | 7.012 | 7.104 | 1,180,472 | +0.09(+1.25%) |
Nov 01, 2005 | 7.019 | 7.030 | 6.997 | 7.017 | 1,067,495 | -0.05(-0.67%) |
Oct 31, 2005 | 7.015 | 7.098 | 7.003 | 7.064 | 1,837,427 | +0.10(+1.49%) |
Oct 28, 2005 | 6.934 | 6.965 | 6.853 | 6.961 | 776,158 | +0.10(+1.51%) |
Oct 27, 2005 | 6.949 | 6.949 | 6.855 | 6.857 | 1,180,472 | -0.09(-1.23%) |
Oct 26, 2005 | 6.958 | 7.001 | 6.936 | 6.943 | 2,412,540 | -0.01(-0.10%) |
Oct 25, 2005 | 6.922 | 6.999 | 6.911 | 6.949 | 3,121,980 | -0.04(-0.64%) |
Oct 24, 2005 | 6.853 | 6.999 | 6.853 | 6.994 | 1,786,276 | +0.17(+2.44%) |
Oct 21, 2005 | 6.829 | 6.875 | 6.781 | 6.828 | 4,863,777 | +0.06(+0.93%) |
Oct 20, 2005 | 6.808 | 6.875 | 6.745 | 6.765 | 787,278 | -0.16(-2.31%) |
Oct 19, 2005 | 6.819 | 6.931 | 6.794 | 6.925 | 1,563,436 | -0.03(-0.45%) |
Oct 18, 2005 | 7.005 | 6.997 | 6.920 | 6.956 | 4,408,312 | -0.14(-2.03%) |
Oct 17, 2005 | 7.100 | 7.111 | 7.080 | 7.100 | 3,101,520 | -0.11(-1.47%) |
Oct 14, 2005 | 7.183 | 7.212 | 7.129 | 7.206 | 639,607 | +0.08(+1.10%) |
Oct 13, 2005 | 7.084 | 7.149 | 7.060 | 7.127 | 1,357,054 | -0.02(-0.31%) |
Oct 12, 2005 | 7.221 | 7.278 | 7.122 | 7.149 | 1,444,677 | -0.05(-0.69%) |
Oct 11, 2005 | 7.275 | 7.284 | 7.179 | 7.199 | 696,541 | -0.06(-0.84%) |
Oct 10, 2005 | 7.323 | 7.334 | 7.230 | 7.260 | 918,491 | -0.02(-0.31%) |
Oct 07, 2005 | 7.314 | 7.323 | 7.246 | 7.282 | 737,461 | +0.02(+0.25%) |
Oct 06, 2005 | 7.280 | 7.314 | 7.239 | 7.264 | 978,093 | -0.00(-0.06%) |
Oct 05, 2005 | 7.363 | 7.370 | 7.266 | 7.269 | 683,642 | -0.04(-0.55%) |
Oct 04, 2005 | 7.347 | 7.397 | 7.309 | 7.309 | 517,290 | -0.01(-0.09%) |
Oct 03, 2005 | 7.336 | 7.345 | 7.293 | 7.316 | 601,800 | -0.04(-0.58%) |
Sep 30, 2005 | 7.323 | 7.392 | 7.298 | 7.359 | 754,363 | -0.06(-0.85%) |
Sep 29, 2005 | 7.332 | 7.433 | 7.318 | 7.421 | 932,724 | +0.11(+1.44%) |
Sep 28, 2005 | 7.291 | 7.325 | 7.273 | 7.316 | 1,862,780 | +0.12(+1.62%) |
Sep 27, 2005 | 7.203 | 7.226 | 7.160 | 7.199 | 527,965 | -0.04(-0.53%) |
Sep 26, 2005 | 7.217 | 7.257 | 7.210 | 7.237 | 2,029,576 | +0.17(+2.39%) |
Sep 23, 2005 | 7.069 | 7.098 | 7.048 | 7.069 | 934,058 | -0.01(-0.16%) |
Sep 22, 2005 | 7.080 | 7.089 | 7.030 | 7.080 | 578,671 | -0.03(-0.47%) |
Sep 21, 2005 | 7.203 | 7.203 | 7.098 | 7.113 | 1,607,470 | -0.04(-0.53%) |
Sep 20, 2005 | 7.210 | 7.242 | 7.140 | 7.152 | 3,066,826 | +0.00(+0.06%) |
Sep 19, 2005 | 7.208 | 7.226 | 7.140 | 7.147 | 2,251,081 | -0.17(-2.36%) |
Sep 16, 2005 | 7.293 | 7.347 | 7.257 | 7.320 | 1,168,463 | +0.06(+0.87%) |
Sep 15, 2005 | 7.255 | 7.271 | 7.237 | 7.257 | 2,161,679 | +0.00(+0.00%) |
Sep 14, 2005 | 7.237 | 7.284 | 7.235 | 7.257 | 2,215,943 | +0.11(+1.51%) |
Sep 13, 2005 | 7.246 | 7.246 | 7.136 | 7.149 | 2,029,576 | -0.06(-0.81%) |
Sep 12, 2005 | 7.271 | 7.293 | 7.185 | 7.208 | 752,139 | -0.03(-0.43%) |
Sep 09, 2005 | 7.228 | 7.264 | 7.224 | 7.239 | 1,209,383 | +0.08(+1.16%) |
Sep 08, 2005 | 7.152 | 7.181 | 7.134 | 7.156 | 793,060 | -0.07(-0.93%) |
Sep 07, 2005 | 7.212 | 7.248 | 7.194 | 7.224 | 488,824 | -0.09(-1.29%) |
Sep 06, 2005 | 7.239 | 7.318 | 7.239 | 7.318 | 898,920 | +0.21(+2.97%) |
Sep 02, 2005 | 7.118 | 7.138 | 7.080 | 7.107 | 414,988 | +0.01(+0.13%) |
Sep 01, 2005 | 7.064 | 7.122 | 7.042 | 7.098 | 581,340 | +0.00(+0.06%) |
Aug 31, 2005 | 6.943 | 7.095 | 6.943 | 7.093 | 1,039,918 | +0.13(+1.91%) |
Aug 30, 2005 | 7.010 | 7.015 | 6.916 | 6.961 | 1,090,180 | -0.10(-1.43%) |
Aug 29, 2005 | 6.997 | 7.062 | 6.990 | 7.062 | 495,051 | +0.09(+1.22%) |
Aug 26, 2005 | 7.071 | 7.073 | 6.976 | 6.976 | 523,962 | -0.09(-1.34%) |
Aug 25, 2005 | 6.979 | 7.104 | 6.970 | 7.071 | 1,139,551 | +0.05(+0.74%) |
Aug 24, 2005 | 7.042 | 7.091 | 7.008 | 7.019 | 1,065,271 | -0.10(-1.36%) |
Aug 23, 2005 | 7.161 | 7.163 | 7.091 | 7.116 | 678,304 | -0.09(-1.19%) |
Aug 22, 2005 | 7.212 | 7.242 | 7.165 | 7.201 | 553,318 | +0.06(+0.85%) |
Aug 19, 2005 | 7.127 | 7.167 | 7.113 | 7.140 | 472,811 | -0.03(-0.44%) |
Aug 18, 2005 | 7.174 | 7.190 | 7.140 | 7.172 | 449,682 | -0.03(-0.37%) |
Aug 17, 2005 | 7.183 | 7.235 | 7.156 | 7.199 | 599,132 | -0.02(-0.34%) |
Aug 16, 2005 | 7.309 | 7.318 | 7.221 | 7.224 | 1,408,649 | +0.00(+0.06%) |
Aug 15, 2005 | 7.165 | 7.242 | 7.149 | 7.219 | 368,286 | +0.02(+0.31%) |
Aug 12, 2005 | 7.226 | 7.239 | 7.170 | 7.197 | 2,936,947 | -0.07(-1.02%) |
Aug 11, 2005 | 7.233 | 7.278 | 7.217 | 7.271 | 586,677 | +0.06(+0.78%) |
Aug 10, 2005 | 7.251 | 7.293 | 7.194 | 7.215 | 1,594,571 | +0.03(+0.38%) |
Aug 09, 2005 | 7.167 | 7.228 | 7.167 | 7.188 | 935,837 | +0.09(+1.20%) |
Aug 08, 2005 | 7.176 | 7.185 | 7.102 | 7.102 | 572,444 | -0.01(-0.19%) |
Aug 05, 2005 | 7.170 | 7.185 | 7.098 | 7.116 | 699,209 | -0.07(-1.00%) |
Aug 04, 2005 | 7.212 | 7.239 | 7.161 | 7.188 | 411,430 | -0.06(-0.84%) |
Aug 03, 2005 | 7.257 | 7.269 | 7.244 | 7.248 | 389,635 | -0.04(-0.49%) |
Aug 02, 2005 | 7.280 | 7.296 | 7.248 | 7.284 | 844,211 | +0.05(+0.68%) |
Aug 01, 2005 | 7.255 | 7.282 | 7.219 | 7.235 | 606,248 | +0.09(+1.26%) |
Jul 29, 2005 | 7.192 | 7.201 | 7.127 | 7.145 | 451,016 | -0.08(-1.09%) |
Jul 28, 2005 | 7.165 | 7.239 | 7.138 | 7.224 | 518,180 | +0.03(+0.47%) |
Jul 27, 2005 | 7.206 | 7.210 | 7.113 | 7.190 | 1,027,909 | +0.04(+0.60%) |
Jul 26, 2005 | 7.125 | 7.147 | 7.095 | 7.147 | 517,735 | -0.02(-0.22%) |
Jul 25, 2005 | 7.201 | 7.201 | 7.140 | 7.163 | 641,387 | -0.00(-0.06%) |
Jul 22, 2005 | 7.194 | 7.206 | 7.131 | 7.167 | 385,188 | -0.08(-1.15%) |
Jul 21, 2005 | 7.289 | 7.298 | 7.217 | 7.251 | 608,472 | +0.03(+0.37%) |
Jul 20, 2005 | 7.138 | 7.228 | 7.104 | 7.224 | 425,219 | +0.05(+0.72%) |
Jul 19, 2005 | 7.100 | 7.188 | 7.088 | 7.172 | 619,147 | +0.02(+0.31%) |
Jul 18, 2005 | 7.188 | 7.188 | 7.125 | 7.149 | 578,671 | -0.11(-1.46%) |
Jul 15, 2005 | 7.215 | 7.264 | 7.201 | 7.255 | 629,822 | +0.04(+0.59%) |
Jul 14, 2005 | 7.219 | 7.242 | 7.181 | 7.212 | 539,530 | +0.03(+0.38%) |
Jul 13, 2005 | 7.163 | 7.212 | 7.156 | 7.185 | 444,789 | -0.01(-0.16%) |
Jul 12, 2005 | 7.167 | 7.228 | 7.165 | 7.197 | 805,069 | +0.09(+1.23%) |
Jul 11, 2005 | 7.095 | 7.156 | 7.093 | 7.109 | 455,020 | +0.01(+0.09%) |
Jul 08, 2005 | 6.997 | 7.107 | 6.992 | 7.102 | 270,432 | +0.12(+1.71%) |
Jul 07, 2005 | 6.839 | 6.990 | 6.826 | 6.983 | 1,400,643 | -0.01(-0.13%) |
Jul 06, 2005 | 7.003 | 7.037 | 6.992 | 6.992 | 1,129,321 | -0.01(-0.16%) |
Jul 05, 2005 | 6.979 | 7.064 | 6.961 | 7.003 | 999,887 | -0.08(-1.11%) |
Jul 01, 2005 | 7.109 | 7.147 | 7.051 | 7.082 | 463,026 | +0.04(+0.54%) |
Jun 30, 2005 | 7.140 | 7.174 | 7.042 | 7.044 | 318,469 | -0.05(-0.67%) |
Jun 29, 2005 | 7.082 | 7.122 | 7.053 | 7.091 | 796,173 | +0.10(+1.48%) |
Jun 28, 2005 | 6.943 | 7.015 | 6.940 | 6.988 | 1,466,027 | +0.06(+0.91%) |
Jun 27, 2005 | 6.934 | 6.961 | 6.889 | 6.925 | 797,953 | +0.03(+0.49%) |
Jun 24, 2005 | 6.936 | 6.956 | 6.884 | 6.891 | 568,441 | +0.07(+1.06%) |
Jun 23, 2005 | 6.900 | 6.916 | 6.819 | 6.819 | 1,313,464 | -0.15(-2.19%) |
Jun 22, 2005 | 6.972 | 6.979 | 6.929 | 6.972 | 801,511 | +0.00(+0.00%) |
Jun 21, 2005 | 6.927 | 6.981 | 6.925 | 6.972 | 524,407 | +0.04(+0.62%) |
Jun 20, 2005 | 6.902 | 6.954 | 6.873 | 6.929 | 1,080,394 | -0.14(-2.03%) |
Jun 17, 2005 | 7.060 | 7.091 | 7.039 | 7.073 | 918,046 | +0.08(+1.13%) |
Jun 16, 2005 | 6.983 | 6.994 | 6.956 | 6.994 | 784,164 | +0.06(+0.91%) |
Jun 15, 2005 | 6.936 | 6.965 | 6.844 | 6.931 | 979,872 | +0.10(+1.41%) |
Jun 14, 2005 | 6.792 | 6.859 | 6.787 | 6.835 | 521,738 | +0.04(+0.56%) |
Jun 13, 2005 | 6.767 | 6.817 | 6.740 | 6.796 | 1,160,012 | +0.01(+0.17%) |
Jun 10, 2005 | 6.853 | 6.857 | 6.765 | 6.785 | 1,015,455 | -0.06(-0.85%) |
Jun 09, 2005 | 6.821 | 6.862 | 6.781 | 6.844 | 724,562 | +0.02(+0.23%) |
Jun 08, 2005 | 6.880 | 6.916 | 6.799 | 6.828 | 3,987,096 | +0.00(+0.00%) |
Jun 07, 2005 | 6.846 | 6.871 | 6.814 | 6.828 | 987,433 | +0.02(+0.36%) |
Jun 06, 2005 | 6.808 | 6.808 | 6.758 | 6.803 | 279,328 | -0.01(-0.20%) |
Jun 03, 2005 | 6.862 | 6.884 | 6.801 | 6.817 | 468,363 | -0.07(-0.98%) |
Jun 02, 2005 | 6.839 | 6.902 | 6.835 | 6.884 | 636,494 | +0.01(+0.20%) |
Jun 01, 2005 | 6.810 | 6.891 | 6.801 | 6.871 | 4,670,294 | -0.00(-0.07%) |
May 31, 2005 | 6.880 | 6.909 | 6.850 | 6.875 | 978,982 | -0.13(-1.89%) |
May 27, 2005 | 6.956 | 7.021 | 6.952 | 7.008 | 439,007 | +0.03(+0.45%) |
May 26, 2005 | 6.927 | 6.997 | 6.918 | 6.976 | 979,427 | -0.03(-0.45%) |
May 25, 2005 | 7.044 | 7.048 | 6.979 | 7.008 | 854,441 | +0.01(+0.13%) |
May 24, 2005 | 6.907 | 7.012 | 6.907 | 6.999 | 1,473,144 | -0.05(-0.77%) |
May 23, 2005 | 7.037 | 7.075 | 7.008 | 7.053 | 676,525 | +0.00(+0.00%) |
May 20, 2005 | 6.999 | 7.055 | 6.988 | 7.053 | 1,040,808 | +0.01(+0.16%) |
May 19, 2005 | 7.030 | 7.055 | 7.001 | 7.042 | 1,007,449 | -0.04(-0.51%) |
May 18, 2005 | 6.963 | 7.116 | 6.943 | 7.077 | 1,374,845 | +0.09(+1.35%) |
May 17, 2005 | 6.913 | 6.990 | 6.900 | 6.983 | 540,864 | +0.02(+0.29%) |
May 16, 2005 | 6.904 | 6.963 | 6.904 | 6.963 | 452,796 | +0.16(+2.35%) |
May 13, 2005 | 6.830 | 6.880 | 6.790 | 6.803 | 829,533 | -0.02(-0.33%) |
May 12, 2005 | 6.850 | 6.893 | 6.826 | 6.826 | 477,259 | -0.02(-0.30%) |
May 11, 2005 | 6.844 | 6.857 | 6.794 | 6.846 | 599,576 | -0.01(-0.16%) |
May 10, 2005 | 6.875 | 6.891 | 6.821 | 6.857 | 394,973 | -0.08(-1.20%) |
May 09, 2005 | 6.891 | 6.945 | 6.882 | 6.940 | 326,475 | +0.05(+0.72%) |
May 06, 2005 | 6.940 | 6.952 | 6.859 | 6.891 | 271,766 | -0.02(-0.26%) |
May 05, 2005 | 6.958 | 6.985 | 6.857 | 6.909 | 836,205 | +0.00(+0.07%) |
May 04, 2005 | 6.790 | 6.911 | 6.790 | 6.904 | 741,909 | +0.21(+3.09%) |
May 03, 2005 | 6.677 | 6.729 | 6.666 | 6.698 | 397,197 | +0.02(+0.30%) |
May 02, 2005 | 6.666 | 6.698 | 6.623 | 6.677 | 545,312 | +0.01(+0.17%) |
Apr 29, 2005 | 6.646 | 6.675 | 6.572 | 6.666 | 1,099,075 | -0.04(-0.64%) |
Apr 28, 2005 | 6.821 | 6.821 | 6.707 | 6.709 | 1,075,057 | -0.17(-2.48%) |
Apr 27, 2005 | 6.675 | 6.907 | 6.648 | 6.880 | 2,986,319 | +0.08(+1.12%) |
Apr 26, 2005 | 6.810 | 6.877 | 6.778 | 6.803 | 1,039,474 | -0.09(-1.37%) |
Apr 25, 2005 | 6.895 | 6.918 | 6.868 | 6.898 | 1,325,029 | -0.02(-0.32%) |
Apr 22, 2005 | 6.990 | 6.994 | 6.889 | 6.920 | 833,981 | -0.03(-0.49%) |
Apr 21, 2005 | 6.949 | 6.967 | 6.882 | 6.954 | 1,075,502 | +0.20(+2.96%) |
Apr 20, 2005 | 6.821 | 6.844 | 6.745 | 6.754 | 913,153 | -0.02(-0.33%) |
Apr 19, 2005 | 6.749 | 6.790 | 6.718 | 6.776 | 644,500 | +0.03(+0.40%) |
Apr 18, 2005 | 6.727 | 6.767 | 6.700 | 6.749 | 1,091,069 | -0.07(-0.96%) |
Apr 15, 2005 | 6.821 | 6.898 | 6.787 | 6.814 | 929,610 | -0.12(-1.78%) |
Apr 14, 2005 | 7.003 | 7.028 | 6.920 | 6.938 | 747,247 | -0.02(-0.32%) |
Apr 13, 2005 | 6.983 | 7.028 | 6.954 | 6.961 | 636,939 | -0.05(-0.74%) |
Apr 12, 2005 | 6.961 | 7.026 | 6.907 | 7.012 | 3,061,489 | -0.04(-0.64%) |
Apr 11, 2005 | 7.080 | 7.093 | 7.030 | 7.057 | 939,841 | +0.04(+0.58%) |
Apr 08, 2005 | 7.028 | 7.060 | 6.983 | 7.017 | 1,866,338 | +0.03(+0.48%) |
Apr 07, 2005 | 6.967 | 6.985 | 6.925 | 6.983 | 1,151,116 | +0.23(+3.46%) |
Apr 06, 2005 | 6.725 | 6.783 | 6.722 | 6.749 | 477,259 | +0.01(+0.17%) |
Apr 05, 2005 | 6.718 | 6.743 | 6.702 | 6.738 | 820,637 | -0.02(-0.37%) |
Apr 04, 2005 | 6.736 | 6.783 | 6.693 | 6.763 | 1,131,100 | -0.11(-1.64%) |
Apr 01, 2005 | 6.958 | 6.967 | 6.837 | 6.875 | 1,543,865 | -0.00(-0.07%) |
Mar 31, 2005 | 6.936 | 6.947 | 6.873 | 6.880 | 2,304,011 | -0.04(-0.58%) |
Mar 30, 2005 | 6.835 | 6.925 | 6.835 | 6.920 | 2,280,882 | +0.09(+1.32%) |
Mar 29, 2005 | 6.835 | 6.895 | 6.819 | 6.830 | 1,185,809 | -0.01(-0.20%) |
Mar 28, 2005 | 6.868 | 6.880 | 6.812 | 6.844 | 542,643 | +0.00(+0.07%) |
Mar 24, 2005 | 6.862 | 6.895 | 6.839 | 6.839 | 366,506 | -0.01(-0.16%) |
Mar 23, 2005 | 6.839 | 6.866 | 6.796 | 6.850 | 747,247 | -0.03(-0.39%) |
Mar 22, 2005 | 6.929 | 7.015 | 6.871 | 6.877 | 599,576 | -0.12(-1.77%) |
Mar 21, 2005 | 7.069 | 7.071 | 6.961 | 7.001 | 735,237 | -0.06(-0.83%) |
Mar 18, 2005 | 7.057 | 7.071 | 7.003 | 7.060 | 1,010,117 | +0.06(+0.87%) |
Mar 17, 2005 | 6.974 | 7.017 | 6.947 | 6.999 | 1,844,543 | +0.09(+1.37%) |
Mar 16, 2005 | 6.889 | 6.965 | 6.889 | 6.904 | 617,368 | -0.07(-1.00%) |
Mar 15, 2005 | 7.075 | 7.075 | 6.954 | 6.974 | 850,438 | -0.03(-0.39%) |
Mar 14, 2005 | 7.021 | 7.033 | 6.954 | 7.001 | 723,673 | -0.10(-1.36%) |
Mar 11, 2005 | 7.107 | 7.163 | 7.075 | 7.098 | 496,385 | -0.02(-0.32%) |
Mar 10, 2005 | 7.210 | 7.210 | 7.044 | 7.120 | 3,059,265 | -0.11(-1.49%) |
Mar 09, 2005 | 7.197 | 7.262 | 7.185 | 7.228 | 848,214 | +0.01(+0.12%) |
Mar 08, 2005 | 7.248 | 7.253 | 7.192 | 7.219 | 607,138 | -0.00(-0.03%) |
Mar 07, 2005 | 7.176 | 7.255 | 7.176 | 7.221 | 843,766 | +0.08(+1.13%) |
Mar 04, 2005 | 7.098 | 7.185 | 7.093 | 7.140 | 694,761 | +0.06(+0.83%) |
Mar 03, 2005 | 7.069 | 7.095 | 7.044 | 7.082 | 777,047 | +0.06(+0.86%) |
Mar 02, 2005 | 6.994 | 7.075 | 6.981 | 7.021 | 1,450,015 | -0.09(-1.23%) |
Mar 01, 2005 | 7.098 | 7.134 | 7.082 | 7.109 | 508,839 | -0.01(-0.13%) |
Feb 28, 2005 | 7.127 | 7.138 | 7.060 | 7.118 | 1,351,716 | -0.07(-1.00%) |
Feb 25, 2005 | 7.107 | 7.208 | 7.080 | 7.190 | 908,705 | +0.02(+0.35%) |
Feb 24, 2005 | 7.118 | 7.174 | 7.069 | 7.165 | 749,026 | +0.09(+1.34%) |
Feb 23, 2005 | 6.997 | 7.082 | 6.990 | 7.071 | 1,135,548 | +0.01(+0.19%) |
Feb 22, 2005 | 7.055 | 7.107 | 7.044 | 7.057 | 1,047,035 | -0.12(-1.63%) |
Feb 18, 2005 | 7.154 | 7.194 | 7.138 | 7.174 | 496,830 | -0.10(-1.42%) |
Feb 17, 2005 | 7.260 | 7.320 | 7.260 | 7.278 | 455,020 | +0.02(+0.22%) |
Feb 16, 2005 | 7.251 | 7.284 | 7.190 | 7.262 | 2,617,588 | -0.10(-1.31%) |
Feb 15, 2005 | 7.296 | 7.381 | 7.280 | 7.359 | 975,869 | +0.11(+1.52%) |
Feb 14, 2005 | 7.219 | 7.275 | 7.185 | 7.248 | 857,110 | +0.01(+0.19%) |
Feb 11, 2005 | 7.185 | 7.262 | 7.154 | 7.235 | 1,862,780 | +0.06(+0.88%) |
Feb 10, 2005 | 7.158 | 7.203 | 7.127 | 7.172 | 913,153 | +0.11(+1.56%) |
Feb 09, 2005 | 7.077 | 7.125 | 7.053 | 7.062 | 902,033 | -0.02(-0.25%) |
Feb 08, 2005 | 7.044 | 7.100 | 7.028 | 7.080 | 880,684 | +0.01(+0.10%) |
Feb 07, 2005 | 7.086 | 7.102 | 7.048 | 7.073 | 1,072,833 | -0.06(-0.85%) |
Feb 04, 2005 | 7.055 | 7.149 | 7.046 | 7.134 | 1,039,029 | -0.02(-0.25%) |
Feb 03, 2005 | 7.163 | 7.183 | 7.120 | 7.152 | 2,099,408 | -0.12(-1.67%) |
Feb 02, 2005 | 7.251 | 7.296 | 7.251 | 7.273 | 882,463 | +0.08(+1.16%) |
Feb 01, 2005 | 7.149 | 7.197 | 7.093 | 7.190 | 2,977,868 | +0.08(+1.07%) |
Jan 31, 2005 | 7.077 | 7.127 | 7.057 | 7.113 | 600,466 | +0.07(+0.93%) |
Jan 28, 2005 | 7.107 | 7.118 | 6.999 | 7.048 | 963,414 | -0.02(-0.32%) |
Jan 27, 2005 | 7.024 | 7.071 | 7.008 | 7.071 | 768,152 | -0.03(-0.38%) |
Jan 26, 2005 | 7.051 | 7.104 | 7.035 | 7.098 | 870,009 | +0.15(+2.14%) |
Jan 25, 2005 | 6.970 | 6.988 | 6.925 | 6.949 | 666,740 | +0.06(+0.88%) |
Jan 24, 2005 | 6.868 | 6.958 | 6.862 | 6.889 | 1,535,414 | -0.04(-0.58%) |
Jan 21, 2005 | 6.936 | 6.983 | 6.914 | 6.929 | 1,174,245 | +0.01(+0.13%) |
Jan 20, 2005 | 6.920 | 6.983 | 6.907 | 6.920 | 925,163 | -0.02(-0.23%) |
Jan 19, 2005 | 6.979 | 7.001 | 6.934 | 6.936 | 397,197 | -0.12(-1.69%) |
Jan 18, 2005 | 6.945 | 7.064 | 6.940 | 7.055 | 675,635 | +0.05(+0.67%) |
Jan 14, 2005 | 7.012 | 7.019 | 6.972 | 7.008 | 503,946 | +0.03(+0.42%) |
Jan 13, 2005 | 7.064 | 7.071 | 6.972 | 6.979 | 531,079 | -0.07(-1.02%) |
Jan 12, 2005 | 7.082 | 7.107 | 6.972 | 7.051 | 1,313,464 | -0.08(-1.13%) |
Jan 11, 2005 | 7.122 | 7.143 | 7.089 | 7.131 | 1,257,421 | +0.02(+0.28%) |
Jan 10, 2005 | 7.095 | 7.149 | 7.093 | 7.111 | 553,318 | -0.05(-0.66%) |
Jan 07, 2005 | 7.284 | 7.284 | 7.116 | 7.158 | 656,954 | -0.04(-0.53%) |
Jan 06, 2005 | 7.248 | 7.262 | 7.188 | 7.197 | 1,561,657 | -0.07(-0.99%) |
Jan 05, 2005 | 7.284 | 7.325 | 7.255 | 7.269 | 864,671 | +0.01(+0.19%) |
Jan 04, 2005 | 7.363 | 7.374 | 7.253 | 7.255 | 1,031,912 | +0.00(+0.06%) |
Jan 03, 2005 | 7.269 | 7.363 | 7.251 | 7.251 | 3,621,479 | +0.04(+0.56%) |
Dec 31, 2004 | 7.228 | 7.242 | 7.197 | 7.210 | 164,127 | -0.01(-0.12%) |
Dec 30, 2004 | 7.219 | 7.228 | 7.188 | 7.219 | 445,679 | +0.01(+0.09%) |
Dec 29, 2004 | 7.183 | 7.245 | 7.161 | 7.212 | 1,368,618 | -0.04(-0.62%) |
Dec 28, 2004 | 7.251 | 7.278 | 7.242 | 7.257 | 282,441 | +0.01(+0.19%) |
Dec 27, 2004 | 7.219 | 7.282 | 7.219 | 7.244 | 808,628 | +0.04(+0.59%) |
Dec 23, 2004 | 7.165 | 7.203 | 7.149 | 7.201 | 848,214 | +0.13(+1.78%) |
Dec 22, 2004 | 7.042 | 7.104 | 7.021 | 7.075 | 825,085 | +0.12(+1.75%) |
Dec 21, 2004 | 6.936 | 6.970 | 6.893 | 6.954 | 672,522 | +0.01(+0.19%) |
Dec 20, 2004 | 6.931 | 6.970 | 6.911 | 6.940 | 501,278 | -0.02(-0.36%) |
Dec 17, 2004 | 6.938 | 6.976 | 6.904 | 6.965 | 1,671,520 | -0.15(-2.15%) |
Dec 16, 2004 | 7.149 | 7.172 | 7.095 | 7.118 | 502,612 | -0.02(-0.28%) |
Dec 15, 2004 | 7.190 | 7.210 | 7.104 | 7.138 | 919,825 | +0.10(+1.41%) |
Dec 14, 2004 | 7.008 | 7.053 | 6.997 | 7.039 | 968,752 | +0.09(+1.23%) |
Dec 13, 2004 | 6.893 | 6.958 | 6.871 | 6.954 | 832,201 | +0.06(+0.91%) |
Dec 10, 2004 | 6.799 | 6.900 | 6.799 | 6.891 | 2,056,263 | -0.00(-0.03%) |
Dec 09, 2004 | 6.844 | 6.911 | 6.783 | 6.893 | 817,523 | +0.15(+2.23%) |
Dec 08, 2004 | 6.720 | 6.767 | 6.691 | 6.743 | 656,954 | -0.04(-0.63%) |
Dec 07, 2004 | 6.846 | 6.882 | 6.778 | 6.785 | 688,090 | -0.06(-0.92%) |
Dec 06, 2004 | 6.857 | 6.862 | 6.821 | 6.848 | 1,646,612 | -0.01(-0.20%) |
Dec 03, 2004 | 6.808 | 6.877 | 6.805 | 6.862 | 1,683,974 | +0.07(+1.09%) |
Dec 02, 2004 | 6.794 | 6.826 | 6.767 | 6.787 | 2,872,008 | +0.07(+1.04%) |