Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.750 | 6.829 | 6.723 | 6.766 | 4,751,572 | +0.02(+0.23%) |
Feb 27, 2006 | 6.766 | 6.773 | 6.732 | 6.750 | 614,500 | +0.04(+0.67%) |
Feb 24, 2006 | 6.649 | 6.714 | 6.645 | 6.705 | 814,580 | +0.01(+0.17%) |
Feb 23, 2006 | 6.730 | 6.732 | 6.674 | 6.694 | 1,096,208 | -0.12(-1.78%) |
Feb 22, 2006 | 6.750 | 6.822 | 6.746 | 6.815 | 1,149,236 | +0.09(+1.30%) |
Feb 21, 2006 | 6.766 | 6.777 | 6.692 | 6.728 | 1,842,164 | -0.14(-2.09%) |
Feb 17, 2006 | 6.784 | 6.880 | 6.775 | 6.871 | 756,205 | +0.00(+0.07%) |
Feb 16, 2006 | 6.818 | 6.871 | 6.788 | 6.867 | 765,117 | +0.04(+0.53%) |
Feb 15, 2006 | 6.833 | 6.887 | 6.793 | 6.831 | 943,362 | -0.04(-0.56%) |
Feb 14, 2006 | 6.737 | 6.880 | 6.732 | 6.869 | 1,830,132 | +0.07(+1.09%) |
Feb 13, 2006 | 6.831 | 6.831 | 6.755 | 6.795 | 3,113,944 | -0.15(-2.10%) |
Feb 10, 2006 | 7.044 | 7.044 | 6.883 | 6.941 | 2,289,114 | -0.10(-1.47%) |
Feb 09, 2006 | 7.042 | 7.080 | 7.033 | 7.044 | 1,724,968 | +0.09(+1.23%) |
Feb 08, 2006 | 6.959 | 6.979 | 6.892 | 6.959 | 2,759,681 | +0.06(+0.81%) |
Feb 07, 2006 | 6.945 | 6.970 | 6.887 | 6.903 | 1,953,567 | +0.07(+0.95%) |
Feb 06, 2006 | 6.791 | 6.883 | 6.777 | 6.838 | 2,523,506 | -0.04(-0.65%) |
Feb 03, 2006 | 6.883 | 6.934 | 6.849 | 6.883 | 1,056,548 | -0.11(-1.57%) |
Feb 02, 2006 | 7.085 | 7.091 | 6.972 | 6.993 | 914,843 | -0.17(-2.41%) |
Feb 01, 2006 | 7.078 | 7.192 | 7.062 | 7.165 | 1,273,562 | +0.14(+1.98%) |
Jan 31, 2006 | 7.002 | 7.058 | 6.988 | 7.026 | 706,742 | -0.06(-0.85%) |
Jan 30, 2006 | 7.089 | 7.105 | 7.053 | 7.087 | 1,065,015 | -0.03(-0.38%) |
Jan 27, 2006 | 7.204 | 7.228 | 7.094 | 7.114 | 2,304,710 | -0.10(-1.43%) |
Jan 26, 2006 | 7.226 | 7.257 | 7.165 | 7.217 | 2,551,134 | +0.18(+2.49%) |
Jan 25, 2006 | 7.035 | 7.076 | 7.017 | 7.042 | 1,233,011 | +0.03(+0.38%) |
Jan 24, 2006 | 7.015 | 7.053 | 6.984 | 7.015 | 1,106,011 | +0.04(+0.61%) |
Jan 23, 2006 | 6.997 | 7.011 | 6.941 | 6.972 | 8,060,694 | +0.13(+1.94%) |
Jan 20, 2006 | 6.966 | 6.966 | 6.833 | 6.840 | 1,685,308 | -0.15(-2.09%) |
Jan 19, 2006 | 6.937 | 7.029 | 6.928 | 6.986 | 2,646,496 | +0.06(+0.81%) |
Jan 18, 2006 | 6.937 | 6.975 | 6.874 | 6.930 | 1,593,512 | -0.06(-0.87%) |
Jan 17, 2006 | 6.970 | 7.004 | 6.957 | 6.990 | 2,423,689 | -0.07(-1.02%) |
Jan 13, 2006 | 7.024 | 7.073 | 7.017 | 7.062 | 1,109,130 | -0.07(-0.94%) |
Jan 12, 2006 | 7.103 | 7.177 | 7.078 | 7.130 | 1,235,239 | -0.06(-0.87%) |
Jan 11, 2006 | 7.192 | 7.253 | 7.165 | 7.192 | 3,612,585 | +0.02(+0.25%) |
Jan 10, 2006 | 7.181 | 7.186 | 7.145 | 7.174 | 965,643 | -0.05(-0.71%) |
Jan 09, 2006 | 7.222 | 7.257 | 7.199 | 7.226 | 1,375,161 | -0.01(-0.19%) |
Jan 06, 2006 | 7.170 | 7.253 | 7.159 | 7.239 | 1,331,937 | +0.09(+1.26%) |
Jan 05, 2006 | 7.206 | 7.210 | 7.150 | 7.150 | 6,499,712 | -0.11(-1.48%) |
Jan 04, 2006 | 7.213 | 7.275 | 7.201 | 7.257 | 1,467,403 | +0.08(+1.13%) |
Jan 03, 2006 | 7.098 | 7.204 | 7.035 | 7.177 | 3,379,529 | +0.13(+1.85%) |
Dec 30, 2005 | 7.015 | 7.058 | 6.988 | 7.046 | 743,282 | -0.08(-1.10%) |
Dec 29, 2005 | 7.107 | 7.156 | 7.094 | 7.125 | 642,128 | +0.02(+0.28%) |
Dec 28, 2005 | 7.141 | 7.152 | 7.080 | 7.105 | 533,398 | +0.05(+0.70%) |
Dec 27, 2005 | 7.085 | 7.114 | 7.049 | 7.055 | 517,802 | +0.04(+0.64%) |
Dec 23, 2005 | 6.997 | 7.022 | 6.979 | 7.011 | 4,661,558 | -0.02(-0.32%) |
Dec 22, 2005 | 7.020 | 7.033 | 6.988 | 7.033 | 587,318 | +0.00(+0.00%) |
Dec 21, 2005 | 7.029 | 7.053 | 7.008 | 7.033 | 4,249,812 | +0.02(+0.22%) |
Dec 20, 2005 | 7.087 | 7.087 | 7.006 | 7.017 | 1,515,084 | -0.07(-0.98%) |
Dec 19, 2005 | 7.103 | 7.121 | 7.082 | 7.087 | 1,204,046 | -0.06(-0.85%) |
Dec 16, 2005 | 7.118 | 7.165 | 7.112 | 7.147 | 2,164,342 | +0.08(+1.18%) |
Dec 15, 2005 | 7.085 | 7.089 | 7.022 | 7.064 | 5,759,994 | +0.04(+0.64%) |
Dec 14, 2005 | 6.979 | 7.029 | 6.977 | 7.020 | 1,741,010 | -0.04(-0.57%) |
Dec 13, 2005 | 7.008 | 7.080 | 6.972 | 7.060 | 2,699,969 | +0.11(+1.52%) |
Dec 12, 2005 | 6.932 | 6.990 | 6.919 | 6.954 | 2,459,784 | +0.28(+4.13%) |
Dec 09, 2005 | 6.674 | 6.703 | 6.640 | 6.678 | 781,159 | +0.06(+0.95%) |
Dec 08, 2005 | 6.582 | 6.667 | 6.566 | 6.616 | 1,377,835 | +0.02(+0.34%) |
Dec 07, 2005 | 6.613 | 6.618 | 6.571 | 6.593 | 818,591 | -0.04(-0.58%) |
Dec 06, 2005 | 6.602 | 6.667 | 6.589 | 6.631 | 1,626,487 | +0.00(+0.03%) |
Dec 05, 2005 | 6.672 | 6.692 | 6.580 | 6.629 | 1,116,260 | -0.05(-0.71%) |
Dec 02, 2005 | 6.622 | 6.683 | 6.584 | 6.676 | 1,262,421 | +0.00(+0.00%) |
Dec 01, 2005 | 6.634 | 6.681 | 6.595 | 6.676 | 2,545,341 | +0.18(+2.76%) |
Nov 30, 2005 | 6.537 | 6.553 | 6.492 | 6.497 | 1,347,979 | -0.09(-1.30%) |
Nov 29, 2005 | 6.616 | 6.631 | 6.559 | 6.582 | 1,581,926 | -0.01(-0.20%) |
Nov 28, 2005 | 6.582 | 6.604 | 6.546 | 6.595 | 1,454,481 | +0.01(+0.14%) |
Nov 25, 2005 | 6.598 | 6.602 | 6.553 | 6.586 | 929,103 | +0.03(+0.41%) |
Nov 23, 2005 | 6.519 | 6.586 | 6.488 | 6.559 | 8,671,630 | +0.01(+0.17%) |
Nov 22, 2005 | 6.490 | 6.557 | 6.463 | 6.548 | 2,714,674 | -0.03(-0.41%) |
Nov 21, 2005 | 6.577 | 6.595 | 6.542 | 6.575 | 2,312,286 | +0.03(+0.45%) |
Nov 18, 2005 | 6.573 | 6.609 | 6.454 | 6.546 | 2,276,637 | -0.17(-2.51%) |
Nov 17, 2005 | 6.696 | 6.719 | 6.658 | 6.714 | 2,865,737 | +0.12(+1.77%) |
Nov 16, 2005 | 6.631 | 6.640 | 6.584 | 6.598 | 1,175,527 | -0.14(-2.07%) |
Nov 15, 2005 | 6.894 | 6.849 | 6.687 | 6.737 | 1,425,070 | -0.16(-2.34%) |
Nov 14, 2005 | 6.907 | 6.928 | 6.871 | 6.898 | 983,913 | +0.00(+0.03%) |
Nov 11, 2005 | 6.898 | 6.910 | 6.880 | 6.896 | 877,857 | -0.02(-0.36%) |
Nov 10, 2005 | 6.869 | 6.941 | 6.842 | 6.921 | 1,163,495 | -0.02(-0.36%) |
Nov 09, 2005 | 6.907 | 6.957 | 6.871 | 6.945 | 1,531,572 | -0.07(-0.96%) |
Nov 08, 2005 | 6.957 | 7.031 | 6.932 | 7.013 | 798,538 | -0.05(-0.67%) |
Nov 07, 2005 | 7.080 | 7.080 | 7.026 | 7.060 | 724,566 | -0.05(-0.69%) |
Nov 04, 2005 | 7.116 | 7.116 | 7.042 | 7.109 | 1,342,632 | -0.04(-0.56%) |
Nov 03, 2005 | 7.210 | 7.215 | 7.116 | 7.150 | 3,747,160 | +0.06(+0.82%) |
Nov 02, 2005 | 7.022 | 7.112 | 6.999 | 7.091 | 1,182,657 | +0.09(+1.25%) |
Nov 01, 2005 | 7.006 | 7.017 | 6.984 | 7.004 | 1,069,471 | -0.05(-0.67%) |
Oct 31, 2005 | 7.002 | 7.085 | 6.990 | 7.051 | 1,840,827 | +0.10(+1.49%) |
Oct 28, 2005 | 6.921 | 6.952 | 6.840 | 6.948 | 777,594 | +0.10(+1.51%) |
Oct 27, 2005 | 6.937 | 6.937 | 6.842 | 6.845 | 1,182,657 | -0.09(-1.23%) |
Oct 26, 2005 | 6.945 | 6.988 | 6.923 | 6.930 | 2,417,005 | -0.01(-0.10%) |
Oct 25, 2005 | 6.910 | 6.986 | 6.898 | 6.937 | 3,127,758 | -0.04(-0.64%) |
Oct 24, 2005 | 6.840 | 6.986 | 6.840 | 6.981 | 1,789,582 | +0.17(+2.44%) |
Oct 21, 2005 | 6.816 | 6.862 | 6.768 | 6.815 | 4,872,779 | +0.06(+0.93%) |
Oct 20, 2005 | 6.795 | 6.862 | 6.732 | 6.753 | 788,735 | -0.16(-2.31%) |
Oct 19, 2005 | 6.806 | 6.919 | 6.782 | 6.912 | 1,566,329 | -0.03(-0.45%) |
Oct 18, 2005 | 6.992 | 6.984 | 6.907 | 6.943 | 4,416,471 | -0.14(-2.03%) |
Oct 17, 2005 | 7.087 | 7.098 | 7.067 | 7.087 | 3,107,260 | -0.11(-1.47%) |
Oct 14, 2005 | 7.170 | 7.199 | 7.116 | 7.192 | 640,791 | +0.08(+1.10%) |
Oct 13, 2005 | 7.071 | 7.136 | 7.046 | 7.114 | 1,359,565 | -0.02(-0.31%) |
Oct 12, 2005 | 7.208 | 7.264 | 7.109 | 7.136 | 1,447,351 | -0.05(-0.69%) |
Oct 11, 2005 | 7.262 | 7.271 | 7.165 | 7.186 | 697,830 | -0.06(-0.84%) |
Oct 10, 2005 | 7.309 | 7.320 | 7.217 | 7.246 | 920,191 | -0.02(-0.31%) |
Oct 07, 2005 | 7.300 | 7.309 | 7.233 | 7.269 | 738,826 | +0.02(+0.25%) |
Oct 06, 2005 | 7.266 | 7.300 | 7.226 | 7.251 | 979,903 | -0.00(-0.06%) |
Oct 05, 2005 | 7.349 | 7.356 | 7.253 | 7.255 | 684,907 | -0.04(-0.55%) |
Oct 04, 2005 | 7.334 | 7.383 | 7.296 | 7.296 | 518,248 | -0.01(-0.09%) |
Oct 03, 2005 | 7.322 | 7.331 | 7.280 | 7.302 | 602,914 | -0.04(-0.58%) |
Sep 30, 2005 | 7.309 | 7.379 | 7.284 | 7.345 | 755,759 | -0.06(-0.85%) |
Sep 29, 2005 | 7.318 | 7.419 | 7.305 | 7.408 | 934,450 | +0.11(+1.44%) |
Sep 28, 2005 | 7.278 | 7.311 | 7.260 | 7.302 | 1,866,227 | +0.12(+1.62%) |
Sep 27, 2005 | 7.190 | 7.213 | 7.147 | 7.186 | 528,942 | -0.04(-0.53%) |
Sep 26, 2005 | 7.204 | 7.244 | 7.197 | 7.224 | 2,033,332 | +0.17(+2.39%) |
Sep 23, 2005 | 7.055 | 7.085 | 7.035 | 7.055 | 935,787 | -0.01(-0.16%) |
Sep 22, 2005 | 7.067 | 7.076 | 7.017 | 7.067 | 579,742 | -0.03(-0.47%) |
Sep 21, 2005 | 7.190 | 7.190 | 7.085 | 7.100 | 1,610,445 | -0.04(-0.53%) |
Sep 20, 2005 | 7.197 | 7.228 | 7.127 | 7.138 | 3,072,502 | +0.00(+0.06%) |
Sep 19, 2005 | 7.195 | 7.213 | 7.127 | 7.134 | 2,255,247 | -0.17(-2.36%) |
Sep 16, 2005 | 7.280 | 7.334 | 7.244 | 7.307 | 1,170,625 | +0.06(+0.87%) |
Sep 15, 2005 | 7.242 | 7.257 | 7.224 | 7.244 | 2,165,679 | +0.00(+0.00%) |
Sep 14, 2005 | 7.224 | 7.271 | 7.222 | 7.244 | 2,220,044 | +0.11(+1.51%) |
Sep 13, 2005 | 7.233 | 7.233 | 7.123 | 7.136 | 2,033,332 | -0.06(-0.81%) |
Sep 12, 2005 | 7.257 | 7.280 | 7.172 | 7.195 | 753,531 | -0.03(-0.43%) |
Sep 09, 2005 | 7.215 | 7.251 | 7.210 | 7.226 | 1,211,621 | +0.08(+1.16%) |
Sep 08, 2005 | 7.138 | 7.168 | 7.121 | 7.143 | 794,528 | -0.07(-0.93%) |
Sep 07, 2005 | 7.199 | 7.235 | 7.181 | 7.210 | 489,728 | -0.09(-1.29%) |
Sep 06, 2005 | 7.226 | 7.305 | 7.226 | 7.305 | 900,584 | +0.21(+2.97%) |
Sep 02, 2005 | 7.105 | 7.125 | 7.067 | 7.094 | 415,757 | +0.01(+0.13%) |
Sep 01, 2005 | 7.051 | 7.109 | 7.029 | 7.085 | 582,416 | +0.00(+0.06%) |
Aug 31, 2005 | 6.930 | 7.082 | 6.930 | 7.080 | 1,041,843 | +0.13(+1.91%) |
Aug 30, 2005 | 6.997 | 7.002 | 6.903 | 6.948 | 1,092,197 | -0.10(-1.43%) |
Aug 29, 2005 | 6.984 | 7.049 | 6.977 | 7.049 | 495,967 | +0.09(+1.22%) |
Aug 26, 2005 | 7.058 | 7.060 | 6.963 | 6.963 | 524,932 | -0.09(-1.34%) |
Aug 25, 2005 | 6.966 | 7.091 | 6.957 | 7.058 | 1,141,660 | +0.05(+0.74%) |
Aug 24, 2005 | 7.029 | 7.078 | 6.995 | 7.006 | 1,067,243 | -0.10(-1.36%) |
Aug 23, 2005 | 7.147 | 7.150 | 7.078 | 7.103 | 679,559 | -0.09(-1.19%) |
Aug 22, 2005 | 7.199 | 7.228 | 7.152 | 7.188 | 554,342 | +0.06(+0.85%) |
Aug 19, 2005 | 7.114 | 7.154 | 7.100 | 7.127 | 473,686 | -0.03(-0.44%) |
Aug 18, 2005 | 7.161 | 7.177 | 7.127 | 7.159 | 450,514 | -0.03(-0.37%) |
Aug 17, 2005 | 7.170 | 7.222 | 7.143 | 7.186 | 600,240 | -0.02(-0.34%) |
Aug 16, 2005 | 7.296 | 7.305 | 7.208 | 7.210 | 1,411,256 | +0.00(+0.06%) |
Aug 15, 2005 | 7.152 | 7.228 | 7.136 | 7.206 | 368,967 | +0.02(+0.31%) |
Aug 12, 2005 | 7.213 | 7.226 | 7.156 | 7.183 | 2,942,383 | -0.07(-1.02%) |
Aug 11, 2005 | 7.219 | 7.264 | 7.204 | 7.257 | 587,763 | +0.06(+0.78%) |
Aug 10, 2005 | 7.237 | 7.280 | 7.181 | 7.201 | 1,597,522 | +0.03(+0.38%) |
Aug 09, 2005 | 7.154 | 7.215 | 7.154 | 7.174 | 937,569 | +0.09(+1.20%) |
Aug 08, 2005 | 7.163 | 7.172 | 7.089 | 7.089 | 573,504 | -0.01(-0.19%) |
Aug 05, 2005 | 7.156 | 7.172 | 7.085 | 7.103 | 700,503 | -0.07(-1.00%) |
Aug 04, 2005 | 7.199 | 7.226 | 7.147 | 7.174 | 412,192 | -0.06(-0.84%) |
Aug 03, 2005 | 7.244 | 7.255 | 7.230 | 7.235 | 390,357 | -0.04(-0.49%) |
Aug 02, 2005 | 7.266 | 7.282 | 7.235 | 7.271 | 845,773 | +0.05(+0.68%) |
Aug 01, 2005 | 7.242 | 7.269 | 7.206 | 7.222 | 607,370 | +0.09(+1.26%) |
Jul 29, 2005 | 7.179 | 7.188 | 7.114 | 7.132 | 451,851 | -0.08(-1.09%) |
Jul 28, 2005 | 7.152 | 7.226 | 7.125 | 7.210 | 519,139 | +0.03(+0.47%) |
Jul 27, 2005 | 7.192 | 7.197 | 7.100 | 7.177 | 1,029,811 | +0.04(+0.60%) |
Jul 26, 2005 | 7.112 | 7.134 | 7.082 | 7.134 | 518,693 | -0.02(-0.22%) |
Jul 25, 2005 | 7.188 | 7.188 | 7.127 | 7.150 | 642,574 | -0.00(-0.06%) |
Jul 22, 2005 | 7.181 | 7.192 | 7.118 | 7.154 | 385,900 | -0.08(-1.15%) |
Jul 21, 2005 | 7.275 | 7.284 | 7.204 | 7.237 | 609,598 | +0.03(+0.37%) |
Jul 20, 2005 | 7.125 | 7.215 | 7.091 | 7.210 | 426,006 | +0.05(+0.72%) |
Jul 19, 2005 | 7.087 | 7.174 | 7.075 | 7.159 | 620,293 | +0.02(+0.31%) |
Jul 18, 2005 | 7.174 | 7.174 | 7.112 | 7.136 | 579,742 | -0.11(-1.46%) |
Jul 15, 2005 | 7.201 | 7.251 | 7.188 | 7.242 | 630,988 | +0.04(+0.59%) |
Jul 14, 2005 | 7.206 | 7.228 | 7.168 | 7.199 | 540,528 | +0.03(+0.38%) |
Jul 13, 2005 | 7.150 | 7.199 | 7.143 | 7.172 | 445,613 | -0.01(-0.16%) |
Jul 12, 2005 | 7.154 | 7.215 | 7.152 | 7.183 | 806,559 | +0.09(+1.23%) |
Jul 11, 2005 | 7.082 | 7.143 | 7.080 | 7.096 | 455,862 | +0.01(+0.09%) |
Jul 08, 2005 | 6.984 | 7.094 | 6.979 | 7.089 | 270,932 | +0.12(+1.71%) |
Jul 07, 2005 | 6.827 | 6.977 | 6.813 | 6.970 | 1,403,235 | -0.01(-0.13%) |
Jul 06, 2005 | 6.990 | 7.024 | 6.979 | 6.979 | 1,131,411 | -0.01(-0.16%) |
Jul 05, 2005 | 6.966 | 7.051 | 6.948 | 6.990 | 1,001,738 | -0.08(-1.11%) |
Jul 01, 2005 | 7.096 | 7.134 | 7.037 | 7.069 | 463,883 | +0.04(+0.54%) |
Jun 30, 2005 | 7.127 | 7.161 | 7.029 | 7.031 | 319,058 | -0.05(-0.67%) |
Jun 29, 2005 | 7.069 | 7.109 | 7.040 | 7.078 | 797,647 | +0.10(+1.48%) |
Jun 28, 2005 | 6.930 | 7.002 | 6.928 | 6.975 | 1,468,740 | +0.06(+0.91%) |
Jun 27, 2005 | 6.921 | 6.948 | 6.876 | 6.912 | 799,429 | +0.03(+0.49%) |
Jun 24, 2005 | 6.923 | 6.943 | 6.871 | 6.878 | 569,493 | +0.07(+1.06%) |
Jun 23, 2005 | 6.887 | 6.903 | 6.806 | 6.806 | 1,315,895 | -0.15(-2.19%) |
Jun 22, 2005 | 6.959 | 6.966 | 6.916 | 6.959 | 802,994 | +0.00(+0.00%) |
Jun 21, 2005 | 6.914 | 6.968 | 6.912 | 6.959 | 525,377 | +0.04(+0.62%) |
Jun 20, 2005 | 6.889 | 6.941 | 6.860 | 6.916 | 1,082,394 | -0.14(-2.03%) |
Jun 17, 2005 | 7.046 | 7.078 | 7.026 | 7.060 | 919,745 | +0.08(+1.13%) |
Jun 16, 2005 | 6.970 | 6.981 | 6.943 | 6.981 | 785,615 | +0.06(+0.91%) |
Jun 15, 2005 | 6.923 | 6.952 | 6.831 | 6.919 | 981,685 | +0.10(+1.41%) |
Jun 14, 2005 | 6.779 | 6.847 | 6.775 | 6.822 | 522,704 | +0.04(+0.56%) |
Jun 13, 2005 | 6.755 | 6.804 | 6.728 | 6.784 | 1,162,158 | +0.01(+0.17%) |
Jun 10, 2005 | 6.840 | 6.845 | 6.753 | 6.773 | 1,017,334 | -0.06(-0.85%) |
Jun 09, 2005 | 6.809 | 6.849 | 6.768 | 6.831 | 725,903 | +0.02(+0.23%) |
Jun 08, 2005 | 6.867 | 6.903 | 6.786 | 6.815 | 3,994,475 | +0.00(+0.00%) |
Jun 07, 2005 | 6.833 | 6.858 | 6.802 | 6.815 | 989,261 | +0.02(+0.36%) |
Jun 06, 2005 | 6.795 | 6.795 | 6.746 | 6.791 | 279,845 | -0.01(-0.20%) |
Jun 03, 2005 | 6.849 | 6.871 | 6.788 | 6.804 | 469,230 | -0.07(-0.98%) |
Jun 02, 2005 | 6.827 | 6.889 | 6.822 | 6.871 | 637,672 | +0.01(+0.20%) |
Jun 01, 2005 | 6.797 | 6.878 | 6.788 | 6.858 | 4,678,937 | -0.00(-0.07%) |
May 31, 2005 | 6.867 | 6.896 | 6.838 | 6.862 | 980,794 | -0.13(-1.89%) |
May 27, 2005 | 6.943 | 7.008 | 6.939 | 6.995 | 439,820 | +0.03(+0.45%) |
May 26, 2005 | 6.914 | 6.984 | 6.905 | 6.963 | 981,239 | -0.03(-0.45%) |
May 25, 2005 | 7.031 | 7.035 | 6.966 | 6.995 | 856,022 | +0.01(+0.13%) |
May 24, 2005 | 6.894 | 6.999 | 6.894 | 6.986 | 1,475,870 | -0.05(-0.77%) |
May 23, 2005 | 7.024 | 7.062 | 6.995 | 7.040 | 677,777 | +0.00(+0.00%) |
May 20, 2005 | 6.986 | 7.042 | 6.975 | 7.040 | 1,042,734 | +0.01(+0.16%) |
May 19, 2005 | 7.017 | 7.042 | 6.988 | 7.029 | 1,009,313 | -0.04(-0.51%) |
May 18, 2005 | 6.950 | 7.103 | 6.930 | 7.064 | 1,377,390 | +0.09(+1.35%) |
May 17, 2005 | 6.901 | 6.977 | 6.887 | 6.970 | 541,865 | +0.02(+0.29%) |
May 16, 2005 | 6.892 | 6.950 | 6.892 | 6.950 | 453,634 | +0.16(+2.35%) |
May 13, 2005 | 6.818 | 6.867 | 6.777 | 6.791 | 831,068 | -0.02(-0.33%) |
May 12, 2005 | 6.838 | 6.880 | 6.813 | 6.813 | 478,142 | -0.02(-0.30%) |
May 11, 2005 | 6.831 | 6.845 | 6.782 | 6.833 | 600,686 | -0.01(-0.16%) |
May 10, 2005 | 6.862 | 6.878 | 6.809 | 6.845 | 395,704 | -0.08(-1.20%) |
May 09, 2005 | 6.878 | 6.932 | 6.869 | 6.928 | 327,080 | +0.05(+0.72%) |
May 06, 2005 | 6.928 | 6.939 | 6.847 | 6.878 | 272,269 | -0.02(-0.26%) |
May 05, 2005 | 6.945 | 6.972 | 6.845 | 6.896 | 837,752 | +0.00(+0.07%) |
May 04, 2005 | 6.777 | 6.898 | 6.777 | 6.892 | 743,282 | +0.21(+3.09%) |
May 03, 2005 | 6.665 | 6.717 | 6.654 | 6.685 | 397,932 | +0.02(+0.30%) |
May 02, 2005 | 6.654 | 6.685 | 6.611 | 6.665 | 546,321 | +0.01(+0.17%) |
Apr 29, 2005 | 6.634 | 6.663 | 6.559 | 6.654 | 1,101,109 | -0.04(-0.64%) |
Apr 28, 2005 | 6.809 | 6.809 | 6.694 | 6.696 | 1,077,046 | -0.17(-2.48%) |
Apr 27, 2005 | 6.663 | 6.894 | 6.636 | 6.867 | 2,991,846 | +0.08(+1.12%) |
Apr 26, 2005 | 6.797 | 6.865 | 6.766 | 6.791 | 1,041,397 | -0.09(-1.37%) |
Apr 25, 2005 | 6.883 | 6.905 | 6.856 | 6.885 | 1,327,481 | -0.02(-0.32%) |
Apr 22, 2005 | 6.977 | 6.981 | 6.876 | 6.907 | 835,524 | -0.03(-0.48%) |
Apr 21, 2005 | 6.937 | 6.954 | 6.869 | 6.941 | 1,077,492 | +0.20(+2.96%) |
Apr 20, 2005 | 6.809 | 6.831 | 6.732 | 6.741 | 914,843 | -0.02(-0.33%) |
Apr 19, 2005 | 6.737 | 6.777 | 6.705 | 6.764 | 645,693 | +0.03(+0.40%) |
Apr 18, 2005 | 6.714 | 6.755 | 6.687 | 6.737 | 1,093,088 | -0.07(-0.96%) |
Apr 15, 2005 | 6.809 | 6.885 | 6.775 | 6.802 | 931,331 | -0.12(-1.78%) |
Apr 14, 2005 | 6.990 | 7.015 | 6.907 | 6.925 | 748,629 | -0.02(-0.32%) |
Apr 13, 2005 | 6.970 | 7.015 | 6.941 | 6.948 | 638,117 | -0.05(-0.74%) |
Apr 12, 2005 | 6.948 | 7.013 | 6.894 | 6.999 | 3,067,154 | -0.04(-0.64%) |
Apr 11, 2005 | 7.067 | 7.080 | 7.017 | 7.044 | 941,580 | +0.04(+0.58%) |
Apr 08, 2005 | 7.015 | 7.046 | 6.970 | 7.004 | 1,869,792 | +0.03(+0.48%) |
Apr 07, 2005 | 6.954 | 6.972 | 6.912 | 6.970 | 1,153,246 | +0.23(+3.46%) |
Apr 06, 2005 | 6.712 | 6.770 | 6.710 | 6.737 | 478,142 | +0.01(+0.17%) |
Apr 05, 2005 | 6.705 | 6.730 | 6.690 | 6.726 | 822,156 | -0.02(-0.37%) |
Apr 04, 2005 | 6.723 | 6.770 | 6.681 | 6.750 | 1,133,194 | -0.11(-1.64%) |
Apr 01, 2005 | 6.945 | 6.954 | 6.824 | 6.862 | 1,546,723 | -0.00(-0.07%) |
Mar 31, 2005 | 6.923 | 6.934 | 6.860 | 6.867 | 2,308,275 | -0.04(-0.58%) |
Mar 30, 2005 | 6.822 | 6.912 | 6.822 | 6.907 | 2,285,103 | +0.09(+1.32%) |
Mar 29, 2005 | 6.822 | 6.883 | 6.806 | 6.818 | 1,188,004 | -0.01(-0.20%) |
Mar 28, 2005 | 6.856 | 6.867 | 6.800 | 6.831 | 543,647 | +0.00(+0.07%) |
Mar 24, 2005 | 6.849 | 6.883 | 6.827 | 6.827 | 367,185 | -0.01(-0.16%) |
Mar 23, 2005 | 6.827 | 6.853 | 6.784 | 6.838 | 748,629 | -0.03(-0.39%) |
Mar 22, 2005 | 6.916 | 7.002 | 6.858 | 6.865 | 600,686 | -0.12(-1.77%) |
Mar 21, 2005 | 7.055 | 7.058 | 6.948 | 6.988 | 736,598 | -0.06(-0.83%) |
Mar 18, 2005 | 7.044 | 7.058 | 6.990 | 7.046 | 1,011,987 | +0.06(+0.87%) |
Mar 17, 2005 | 6.961 | 7.004 | 6.934 | 6.986 | 1,847,957 | +0.09(+1.37%) |
Mar 16, 2005 | 6.876 | 6.952 | 6.876 | 6.892 | 618,510 | -0.07(-1.00%) |
Mar 15, 2005 | 7.062 | 7.062 | 6.941 | 6.961 | 852,012 | -0.03(-0.39%) |
Mar 14, 2005 | 7.008 | 7.020 | 6.941 | 6.988 | 725,012 | -0.10(-1.36%) |
Mar 11, 2005 | 7.094 | 7.150 | 7.062 | 7.085 | 497,304 | -0.02(-0.32%) |
Mar 10, 2005 | 7.197 | 7.197 | 7.031 | 7.107 | 3,064,926 | -0.11(-1.49%) |
Mar 09, 2005 | 7.183 | 7.248 | 7.172 | 7.215 | 849,784 | +0.01(+0.12%) |
Mar 08, 2005 | 7.235 | 7.239 | 7.179 | 7.206 | 608,261 | -0.00(-0.03%) |
Mar 07, 2005 | 7.163 | 7.242 | 7.163 | 7.208 | 845,328 | +0.08(+1.13%) |
Mar 04, 2005 | 7.085 | 7.172 | 7.080 | 7.127 | 696,047 | +0.06(+0.83%) |
Mar 03, 2005 | 7.055 | 7.082 | 7.031 | 7.069 | 778,486 | +0.06(+0.86%) |
Mar 02, 2005 | 6.981 | 7.062 | 6.968 | 7.008 | 1,452,698 | -0.09(-1.23%) |