Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 28, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 27, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 26, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 25, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 24, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 21, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 20, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 19, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 18, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 17, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 14, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 13, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 12, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 11, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 10, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 07, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 06, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 05, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 04, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 03, 2005 | 0 | +0.00(+0.00%) | ||||
Sep 30, 2005 | 0 | +0.00(+0.00%) | ||||
Sep 29, 2005 | 0 | +0.00(+0.00%) | ||||
Sep 22, 2005 | 6.885 | 6.885 | 6.885 | 6.885 | 0 | +0.00(+0.00%) |
Sep 21, 2005 | 6.885 | 6.885 | 6.885 | 6.885 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 6.885 | 6.885 | 6.885 | 6.885 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 6.885 | 6.885 | 6.885 | 6.885 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 6.885 | 6.885 | 6.885 | 6.885 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 6.885 | 6.885 | 6.885 | 6.885 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 6.885 | 6.885 | 6.885 | 6.885 | 0 | +0.00(+0.00%) |
Sep 13, 2005 | 6.885 | 6.885 | 6.885 | 6.885 | 0 | +0.00(+0.00%) |
Sep 12, 2005 | 6.885 | 6.885 | 6.885 | 6.885 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 6.885 | 6.885 | 6.885 | 6.885 | 0 | +0.00(+0.00%) |
Sep 08, 2005 | 6.885 | 6.885 | 6.885 | 6.885 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 6.885 | 6.885 | 6.885 | 6.885 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 6.885 | 6.885 | 6.885 | 6.885 | 0 | +0.00(+0.00%) |
Sep 02, 2005 | 6.885 | 6.885 | 6.885 | 6.885 | 0 | +0.00(+0.00%) |
Sep 01, 2005 | 6.885 | 6.885 | 6.885 | 6.885 | 0 | +0.00(+0.00%) |
Aug 31, 2005 | 6.885 | 6.885 | 6.885 | 6.885 | 0 | +0.00(+0.00%) |
Aug 30, 2005 | 6.885 | 6.885 | 6.885 | 6.885 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 6.885 | 6.885 | 6.885 | 6.885 | 0 | +0.00(+0.00%) |
Aug 26, 2005 | 6.885 | 6.885 | 6.885 | 6.885 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 6.780 | 6.892 | 6.780 | 6.885 | 10,933 | +0.10(+1.55%) |
Aug 24, 2005 | 6.787 | 6.787 | 6.780 | 6.780 | 4,933 | +0.02(+0.33%) |
Aug 23, 2005 | 6.757 | 6.757 | 6.757 | 6.757 | 2,266 | -0.04(-0.66%) |
Aug 22, 2005 | 6.780 | 6.802 | 6.780 | 6.802 | 2,666 | -0.05(-0.77%) |
Aug 19, 2005 | 6.855 | 6.862 | 6.855 | 6.855 | 8,400 | +0.01(+0.11%) |
Aug 18, 2005 | 6.810 | 6.862 | 6.810 | 6.847 | 10,133 | +0.03(+0.44%) |
Aug 17, 2005 | 6.795 | 6.817 | 6.750 | 6.817 | 7,333 | +0.04(+0.66%) |
Aug 16, 2005 | 6.787 | 6.787 | 6.772 | 6.772 | 2,800 | -0.01(-0.11%) |
Aug 15, 2005 | 6.750 | 6.787 | 6.750 | 6.780 | 5,466 | -0.02(-0.33%) |
Aug 12, 2005 | 6.750 | 6.802 | 6.735 | 6.802 | 3,733 | +0.01(+0.22%) |
Aug 11, 2005 | 6.727 | 6.787 | 6.727 | 6.787 | 5,333 | +0.07(+1.00%) |
Aug 10, 2005 | 6.720 | 6.727 | 6.712 | 6.720 | 3,066 | +0.00(+0.00%) |
Aug 09, 2005 | 6.787 | 6.787 | 6.690 | 6.720 | 12,667 | -0.03(-0.44%) |
Aug 08, 2005 | 6.810 | 6.810 | 6.750 | 6.750 | 3,866 | +0.00(+0.00%) |
Aug 05, 2005 | 6.787 | 6.787 | 6.750 | 6.750 | 4,533 | -0.06(-0.88%) |
Aug 04, 2005 | 6.772 | 6.847 | 6.772 | 6.810 | 9,467 | +0.03(+0.44%) |
Aug 03, 2005 | 6.780 | 6.780 | 6.780 | 6.780 | 6,266 | -0.03(-0.44%) |
Aug 02, 2005 | 6.772 | 6.825 | 6.772 | 6.810 | 18,534 | +0.02(+0.33%) |
Aug 01, 2005 | 6.787 | 6.810 | 6.787 | 6.787 | 3,200 | +0.01(+0.11%) |
Jul 29, 2005 | 6.795 | 6.795 | 6.765 | 6.780 | 14,400 | +0.00(+0.00%) |
Jul 28, 2005 | 6.802 | 6.817 | 6.780 | 6.780 | 6,000 | -0.01(-0.11%) |
Jul 27, 2005 | 6.795 | 6.795 | 6.787 | 6.787 | 800 | +0.00(+0.00%) |
Jul 26, 2005 | 6.750 | 6.787 | 6.750 | 6.787 | 7,466 | +0.02(+0.22%) |
Jul 25, 2005 | 6.750 | 6.787 | 6.727 | 6.772 | 19,334 | +0.01(+0.11%) |
Jul 22, 2005 | 6.757 | 6.780 | 6.757 | 6.765 | 16,667 | +0.02(+0.22%) |
Jul 21, 2005 | 6.750 | 6.750 | 6.750 | 6.750 | 1,600 | -0.04(-0.55%) |
Jul 20, 2005 | 6.787 | 6.787 | 6.787 | 6.787 | 1,200 | +0.07(+1.00%) |
Jul 19, 2005 | 6.787 | 6.787 | 6.720 | 6.720 | 2,800 | -0.05(-0.78%) |
Jul 18, 2005 | 6.817 | 6.817 | 6.772 | 6.772 | 3,200 | +0.01(+0.11%) |
Jul 15, 2005 | 6.765 | 6.765 | 6.765 | 6.765 | 9,067 | +0.00(+0.00%) |
Jul 14, 2005 | 6.795 | 6.795 | 6.765 | 6.765 | 3,066 | -0.02(-0.33%) |
Jul 13, 2005 | 6.780 | 6.787 | 6.780 | 6.787 | 933 | +0.01(+0.11%) |
Jul 12, 2005 | 6.825 | 6.825 | 6.772 | 6.780 | 7,066 | -0.01(-0.11%) |
Jul 11, 2005 | 6.780 | 6.795 | 6.780 | 6.787 | 7,200 | -0.03(-0.44%) |
Jul 08, 2005 | 6.825 | 6.825 | 6.817 | 6.817 | 800 | +0.00(+0.00%) |
Jul 07, 2005 | 6.817 | 6.817 | 6.817 | 6.817 | 2,133 | +0.03(+0.44%) |
Jul 06, 2005 | 6.787 | 6.787 | 6.787 | 6.787 | 133 | +0.00(+0.00%) |
Jul 05, 2005 | 6.787 | 6.787 | 6.787 | 6.787 | 1,333 | +0.02(+0.22%) |
Jul 01, 2005 | 6.772 | 6.772 | 6.772 | 6.772 | 666 | -0.02(-0.22%) |
Jun 30, 2005 | 6.825 | 6.840 | 6.780 | 6.787 | 5,200 | +0.00(+0.00%) |
Jun 29, 2005 | 6.840 | 6.840 | 6.772 | 6.787 | 3,466 | -0.04(-0.55%) |
Jun 28, 2005 | 6.847 | 6.855 | 6.825 | 6.825 | 4,666 | +0.05(+0.78%) |
Jun 27, 2005 | 6.825 | 6.825 | 6.772 | 6.772 | 1,200 | -0.02(-0.33%) |
Jun 24, 2005 | 6.862 | 6.862 | 6.787 | 6.795 | 1,066 | -0.07(-0.98%) |
Jun 23, 2005 | 6.862 | 6.862 | 6.862 | 6.862 | 1,333 | +0.05(+0.77%) |
Jun 22, 2005 | 6.750 | 6.810 | 6.712 | 6.810 | 13,467 | +0.07(+1.11%) |
Jun 21, 2005 | 6.750 | 6.757 | 6.690 | 6.735 | 11,467 | +0.01(+0.22%) |
Jun 20, 2005 | 6.765 | 6.765 | 6.720 | 6.720 | 4,800 | -0.04(-0.67%) |
Jun 17, 2005 | 6.802 | 6.810 | 6.712 | 6.765 | 4,533 | -0.04(-0.66%) |
Jun 16, 2005 | 6.765 | 6.810 | 6.765 | 6.810 | 4,266 | +0.04(+0.55%) |
Jun 15, 2005 | 6.787 | 6.787 | 6.690 | 6.772 | 7,867 | -0.03(-0.44%) |
Jun 14, 2005 | 6.802 | 6.802 | 6.802 | 6.802 | 133 | +0.04(+0.55%) |
Jun 13, 2005 | 6.772 | 6.772 | 6.727 | 6.765 | 15,067 | -0.01(-0.22%) |
Jun 10, 2005 | 6.757 | 6.780 | 6.727 | 6.780 | 8,267 | +0.03(+0.44%) |
Jun 09, 2005 | 6.765 | 6.765 | 6.690 | 6.750 | 3,066 | +0.00(+0.00%) |
Jun 08, 2005 | 6.750 | 6.750 | 6.742 | 6.750 | 1,466 | -0.02(-0.22%) |
Jun 07, 2005 | 6.780 | 6.780 | 6.750 | 6.765 | 5,733 | +0.01(+0.11%) |
Jun 06, 2005 | 6.757 | 6.757 | 6.757 | 6.757 | 266 | +0.00(+0.00%) |
Jun 03, 2005 | 6.780 | 6.795 | 6.757 | 6.757 | 23,467 | +0.01(+0.11%) |
Jun 02, 2005 | 6.772 | 6.780 | 6.742 | 6.750 | 6,800 | +0.00(+0.00%) |
Jun 01, 2005 | 6.735 | 6.765 | 6.727 | 6.750 | 10,000 | +0.03(+0.45%) |
May 31, 2005 | 6.727 | 6.735 | 6.712 | 6.720 | 6,933 | +0.01(+0.22%) |
May 27, 2005 | 6.705 | 6.705 | 6.675 | 6.705 | 79,336 | +0.02(+0.34%) |
May 26, 2005 | 6.712 | 6.712 | 6.645 | 6.682 | 15,600 | -0.03(-0.45%) |
May 25, 2005 | 6.742 | 6.742 | 6.652 | 6.712 | 70,803 | -0.03(-0.44%) |
May 24, 2005 | 6.667 | 6.742 | 6.660 | 6.742 | 17,200 | +0.07(+1.01%) |
May 23, 2005 | 6.660 | 6.675 | 6.637 | 6.675 | 18,134 | +0.04(+0.56%) |
May 20, 2005 | 6.660 | 6.660 | 6.637 | 6.637 | 4,400 | -0.02(-0.34%) |
May 19, 2005 | 6.660 | 6.660 | 6.645 | 6.660 | 10,400 | +0.01(+0.11%) |
May 18, 2005 | 6.622 | 6.660 | 6.622 | 6.652 | 42,268 | +0.01(+0.11%) |
May 17, 2005 | 6.622 | 6.645 | 6.622 | 6.645 | 9,600 | +0.02(+0.34%) |
May 16, 2005 | 6.622 | 6.622 | 6.622 | 6.622 | 1,600 | -0.01(-0.23%) |
May 13, 2005 | 6.630 | 6.652 | 6.630 | 6.637 | 2,400 | +0.02(+0.34%) |
May 12, 2005 | 6.615 | 6.615 | 6.615 | 6.615 | 800 | +0.01(+0.23%) |
May 11, 2005 | 6.585 | 6.622 | 6.585 | 6.600 | 48,002 | -0.01(-0.11%) |
May 10, 2005 | 6.675 | 6.675 | 6.607 | 6.607 | 2,933 | +0.01(+0.11%) |
May 09, 2005 | 6.607 | 6.690 | 6.600 | 6.600 | 14,267 | +0.00(+0.00%) |
May 06, 2005 | 6.577 | 6.600 | 6.577 | 6.600 | 5,866 | -0.02(-0.34%) |
May 05, 2005 | 6.720 | 6.720 | 6.540 | 6.622 | 52,802 | -0.04(-0.67%) |
May 04, 2005 | 6.667 | 6.667 | 6.667 | 6.667 | 0 | +0.00(+0.00%) |
May 03, 2005 | 6.652 | 6.667 | 6.652 | 6.667 | 2,533 | -0.04(-0.67%) |
May 02, 2005 | 6.667 | 6.735 | 6.667 | 6.712 | 933 | -0.03(-0.44%) |
Apr 29, 2005 | 6.690 | 6.742 | 6.690 | 6.742 | 2,400 | +0.09(+1.35%) |
Apr 28, 2005 | 6.727 | 6.742 | 6.615 | 6.652 | 8,800 | -0.02(-0.34%) |
Apr 27, 2005 | 6.675 | 6.675 | 6.675 | 6.675 | 1,333 | -0.07(-1.11%) |
Apr 26, 2005 | 6.712 | 6.750 | 6.712 | 6.750 | 23,734 | +0.04(+0.67%) |
Apr 25, 2005 | 6.667 | 6.712 | 6.667 | 6.705 | 5,733 | +0.05(+0.68%) |
Apr 22, 2005 | 6.697 | 6.697 | 6.652 | 6.660 | 6,533 | -0.05(-0.67%) |
Apr 21, 2005 | 6.712 | 6.712 | 6.705 | 6.705 | 7,200 | -0.01(-0.11%) |
Apr 20, 2005 | 6.742 | 6.742 | 6.712 | 6.712 | 2,000 | -0.03(-0.44%) |
Apr 19, 2005 | 6.832 | 6.832 | 6.705 | 6.742 | 19,467 | +0.11(+1.70%) |
Apr 18, 2005 | 6.622 | 6.630 | 6.622 | 6.630 | 800 | +0.02(+0.34%) |
Apr 15, 2005 | 6.607 | 6.607 | 6.607 | 6.607 | 0 | +0.00(+0.00%) |
Apr 14, 2005 | 6.637 | 6.637 | 6.607 | 6.607 | 3,466 | -0.03(-0.45%) |
Apr 13, 2005 | 6.622 | 6.637 | 6.622 | 6.637 | 5,866 | -0.06(-0.90%) |
Apr 12, 2005 | 6.622 | 6.750 | 6.600 | 6.697 | 33,201 | +0.07(+1.02%) |
Apr 11, 2005 | 6.712 | 6.727 | 6.607 | 6.630 | 145,073 | +0.11(+1.73%) |
Apr 08, 2005 | 6.480 | 6.517 | 6.480 | 6.517 | 25,467 | +0.05(+0.81%) |
Apr 07, 2005 | 6.487 | 6.510 | 6.457 | 6.465 | 16,267 | -0.02(-0.35%) |
Apr 06, 2005 | 6.465 | 6.510 | 6.465 | 6.487 | 10,800 | +0.02(+0.35%) |
Apr 05, 2005 | 6.502 | 6.502 | 6.450 | 6.465 | 14,400 | -0.02(-0.23%) |
Apr 04, 2005 | 6.487 | 6.487 | 6.480 | 6.480 | 2,800 | -0.01(-0.12%) |
Apr 01, 2005 | 6.487 | 6.525 | 6.487 | 6.487 | 3,066 | +0.00(+0.00%) |
Mar 31, 2005 | 6.472 | 6.510 | 6.457 | 6.487 | 7,867 | +0.04(+0.70%) |
Mar 30, 2005 | 6.487 | 6.487 | 6.442 | 6.442 | 3,200 | -0.01(-0.12%) |
Mar 29, 2005 | 6.397 | 6.457 | 6.397 | 6.450 | 10,133 | +0.07(+1.06%) |
Mar 28, 2005 | 6.405 | 6.465 | 6.352 | 6.382 | 21,334 | -0.01(-0.23%) |
Mar 24, 2005 | 6.457 | 6.457 | 6.397 | 6.397 | 933 | -0.02(-0.35%) |
Mar 23, 2005 | 6.517 | 6.517 | 6.300 | 6.420 | 20,534 | -0.11(-1.72%) |
Mar 22, 2005 | 6.540 | 6.540 | 6.510 | 6.532 | 17,600 | -0.01(-0.11%) |
Mar 21, 2005 | 6.525 | 6.540 | 6.525 | 6.540 | 16,400 | -0.04(-0.57%) |
Mar 18, 2005 | 6.577 | 6.577 | 6.577 | 6.577 | 133 | +0.00(+0.00%) |
Mar 17, 2005 | 6.547 | 6.577 | 6.547 | 6.577 | 1,600 | +0.03(+0.46%) |
Mar 16, 2005 | 6.517 | 6.582 | 6.517 | 6.547 | 7,333 | -0.04(-0.68%) |
Mar 15, 2005 | 6.592 | 6.592 | 6.592 | 6.592 | 2,533 | +0.04(+0.57%) |
Mar 14, 2005 | 6.600 | 6.622 | 6.525 | 6.555 | 3,200 | -0.04(-0.68%) |
Mar 11, 2005 | 6.675 | 6.675 | 6.600 | 6.600 | 1,600 | -0.09(-1.35%) |
Mar 10, 2005 | 6.690 | 6.690 | 6.690 | 6.690 | 3,066 | -0.02(-0.22%) |
Mar 09, 2005 | 6.705 | 6.735 | 6.705 | 6.705 | 14,133 | +0.00(+0.00%) |
Mar 08, 2005 | 6.712 | 6.712 | 6.705 | 6.705 | 2,000 | -0.01(-0.11%) |
Mar 07, 2005 | 6.712 | 6.720 | 6.712 | 6.712 | 8,800 | -0.02(-0.22%) |
Mar 04, 2005 | 6.712 | 6.727 | 6.712 | 6.727 | 1,200 | +0.02(+0.22%) |
Mar 03, 2005 | 6.705 | 6.712 | 6.705 | 6.712 | 1,733 | +0.01(+0.22%) |
Mar 02, 2005 | 6.690 | 6.727 | 6.690 | 6.697 | 4,533 | +0.01(+0.11%) |
Mar 01, 2005 | 6.780 | 6.780 | 6.675 | 6.690 | 15,867 | -0.08(-1.16%) |
Feb 28, 2005 | 6.772 | 6.795 | 6.765 | 6.768 | 5,200 | +0.01(+0.17%) |
Feb 25, 2005 | 6.780 | 6.780 | 6.747 | 6.757 | 933 | +0.00(+0.00%) |
Feb 24, 2005 | 6.735 | 6.765 | 6.735 | 6.757 | 4,400 | +0.02(+0.33%) |
Feb 23, 2005 | 6.727 | 6.757 | 6.727 | 6.735 | 2,933 | +0.01(+0.11%) |
Feb 22, 2005 | 6.772 | 6.772 | 6.690 | 6.727 | 12,000 | -0.04(-0.66%) |
Feb 18, 2005 | 6.780 | 6.802 | 6.772 | 6.772 | 7,733 | -0.03(-0.44%) |
Feb 17, 2005 | 6.810 | 6.825 | 6.795 | 6.802 | 7,333 | -0.01(-0.11%) |
Feb 16, 2005 | 6.855 | 6.855 | 6.795 | 6.810 | 10,000 | -0.01(-0.22%) |
Feb 15, 2005 | 6.840 | 6.840 | 6.825 | 6.825 | 8,667 | +0.00(+0.00%) |
Feb 14, 2005 | 6.825 | 6.825 | 6.825 | 6.825 | 6,666 | -0.01(-0.11%) |
Feb 11, 2005 | 6.832 | 6.832 | 6.832 | 6.832 | 666 | -0.01(-0.22%) |
Feb 10, 2005 | 6.840 | 6.862 | 6.840 | 6.847 | 4,000 | +0.01(+0.22%) |
Feb 09, 2005 | 6.847 | 6.855 | 6.825 | 6.832 | 9,333 | +0.02(+0.33%) |
Feb 08, 2005 | 6.810 | 6.817 | 6.810 | 6.810 | 28,134 | -0.01(-0.22%) |
Feb 07, 2005 | 6.862 | 6.862 | 6.825 | 6.825 | 2,400 | -0.03(-0.44%) |
Feb 04, 2005 | 6.817 | 6.855 | 6.817 | 6.855 | 18,000 | +0.05(+0.77%) |
Feb 03, 2005 | 6.802 | 6.802 | 6.802 | 6.802 | 1,333 | +0.00(+0.00%) |
Feb 02, 2005 | 6.817 | 6.817 | 6.802 | 6.802 | 5,466 | +0.01(+0.11%) |
Feb 01, 2005 | 6.795 | 6.817 | 6.795 | 6.795 | 3,866 | +0.00(+0.00%) |
Jan 31, 2005 | 6.780 | 6.810 | 6.780 | 6.795 | 5,333 | +0.04(+0.55%) |
Jan 28, 2005 | 6.765 | 6.765 | 6.727 | 6.757 | 5,600 | +0.02(+0.33%) |
Jan 27, 2005 | 6.720 | 6.750 | 6.705 | 6.735 | 4,666 | +0.01(+0.22%) |
Jan 26, 2005 | 6.772 | 6.772 | 6.720 | 6.720 | 266 | -0.04(-0.67%) |
Jan 25, 2005 | 6.750 | 6.765 | 6.750 | 6.765 | 2,933 | +0.02(+0.22%) |
Jan 24, 2005 | 6.742 | 6.772 | 6.742 | 6.750 | 9,733 | +0.04(+0.67%) |
Jan 21, 2005 | 6.735 | 6.735 | 6.690 | 6.705 | 2,933 | +0.02(+0.34%) |
Jan 20, 2005 | 6.705 | 6.727 | 6.682 | 6.682 | 11,467 | -0.03(-0.45%) |
Jan 19, 2005 | 6.667 | 6.712 | 6.667 | 6.712 | 10,133 | +0.08(+1.13%) |
Jan 18, 2005 | 6.712 | 6.712 | 6.592 | 6.637 | 71,736 | -0.08(-1.12%) |
Jan 14, 2005 | 6.705 | 6.712 | 6.705 | 6.712 | 2,266 | -0.02(-0.22%) |
Jan 13, 2005 | 6.690 | 6.727 | 6.675 | 6.727 | 5,733 | -0.01(-0.11%) |
Jan 12, 2005 | 6.735 | 6.735 | 6.735 | 6.735 | 800 | +0.01(+0.22%) |
Jan 11, 2005 | 6.787 | 6.787 | 6.705 | 6.720 | 2,133 | -0.03(-0.44%) |
Jan 10, 2005 | 6.705 | 6.750 | 6.675 | 6.750 | 5,466 | +0.03(+0.45%) |
Jan 07, 2005 | 6.802 | 6.847 | 6.705 | 6.720 | 10,267 | -0.09(-1.32%) |
Jan 06, 2005 | 6.810 | 6.810 | 6.810 | 6.810 | 800 | -0.07(-1.09%) |
Jan 05, 2005 | 6.787 | 6.937 | 6.787 | 6.885 | 6,933 | +0.11(+1.66%) |
Jan 04, 2005 | 6.735 | 6.772 | 6.735 | 6.772 | 2,933 | +0.01(+0.22%) |
Jan 03, 2005 | 6.742 | 6.757 | 6.742 | 6.757 | 13,600 | +0.02(+0.33%) |
Dec 31, 2004 | 6.727 | 6.735 | 6.697 | 6.735 | 14,267 | +0.08(+1.13%) |
Dec 30, 2004 | 6.742 | 6.742 | 6.622 | 6.660 | 4,133 | -0.02(-0.34%) |
Dec 29, 2004 | 6.600 | 6.780 | 6.600 | 6.682 | 20,667 | +0.04(+0.56%) |
Dec 28, 2004 | 6.630 | 6.652 | 6.615 | 6.645 | 7,466 | -0.01(-0.11%) |
Dec 27, 2004 | 6.735 | 6.735 | 6.600 | 6.652 | 28,267 | -0.06(-0.89%) |
Dec 23, 2004 | 6.720 | 6.735 | 6.660 | 6.712 | 17,467 | +0.02(+0.34%) |
Dec 22, 2004 | 6.705 | 6.705 | 6.630 | 6.690 | 4,133 | -0.02(-0.34%) |
Dec 21, 2004 | 6.607 | 6.712 | 6.607 | 6.712 | 21,200 | +0.10(+1.47%) |
Dec 20, 2004 | 6.667 | 6.667 | 6.600 | 6.615 | 18,000 | -0.01(-0.11%) |
Dec 17, 2004 | 6.622 | 6.622 | 6.592 | 6.622 | 3,466 | -0.01(-0.23%) |
Dec 16, 2004 | 6.697 | 6.705 | 6.637 | 6.637 | 3,733 | -0.07(-1.01%) |
Dec 15, 2004 | 6.667 | 6.727 | 6.660 | 6.705 | 12,933 | +0.05(+0.68%) |
Dec 14, 2004 | 6.600 | 6.682 | 6.600 | 6.660 | 7,066 | +0.06(+0.91%) |
Dec 13, 2004 | 6.600 | 6.607 | 6.600 | 6.600 | 1,600 | -0.01(-0.23%) |
Dec 10, 2004 | 6.622 | 6.682 | 6.600 | 6.615 | 16,400 | +0.02(+0.34%) |
Dec 09, 2004 | 6.592 | 6.592 | 6.592 | 6.592 | 400 | +0.01(+0.23%) |
Dec 08, 2004 | 6.607 | 6.652 | 6.570 | 6.577 | 12,133 | +0.00(+0.00%) |
Dec 07, 2004 | 6.555 | 6.600 | 6.555 | 6.577 | 4,000 | +0.01(+0.11%) |
Dec 06, 2004 | 6.562 | 6.570 | 6.555 | 6.570 | 10,400 | +0.02(+0.34%) |
Dec 03, 2004 | 6.547 | 6.547 | 6.547 | 6.547 | 4,533 | +0.06(+0.92%) |
Dec 02, 2004 | 6.630 | 6.630 | 6.465 | 6.487 | 34,401 | -0.09(-1.37%) |
Dec 01, 2004 | 6.660 | 6.667 | 6.570 | 6.577 | 12,533 | -0.04(-0.68%) |
Nov 30, 2004 | 6.622 | 6.637 | 6.607 | 6.622 | 12,267 | +0.00(+0.00%) |
Nov 29, 2004 | 6.675 | 6.675 | 6.622 | 6.622 | 8,267 | -0.03(-0.45%) |
Nov 26, 2004 | 6.675 | 6.675 | 6.637 | 6.652 | 4,800 | -0.10(-1.44%) |
Nov 24, 2004 | 6.630 | 6.750 | 6.630 | 6.750 | 9,333 | +0.11(+1.69%) |
Nov 23, 2004 | 6.637 | 6.637 | 6.637 | 6.637 | 2,266 | -0.05(-0.67%) |
Nov 22, 2004 | 6.682 | 6.682 | 6.682 | 6.682 | 1,066 | +0.02(+0.34%) |
Nov 19, 2004 | 6.675 | 6.682 | 6.660 | 6.660 | 9,333 | -0.02(-0.22%) |
Nov 18, 2004 | 6.660 | 6.675 | 6.660 | 6.675 | 5,066 | +0.02(+0.23%) |
Nov 17, 2004 | 6.660 | 6.660 | 6.660 | 6.660 | 3,200 | +0.01(+0.23%) |
Nov 16, 2004 | 6.705 | 6.705 | 6.645 | 6.645 | 10,133 | +0.00(+0.00%) |
Nov 15, 2004 | 6.637 | 6.675 | 6.637 | 6.645 | 5,066 | -0.01(-0.23%) |
Nov 12, 2004 | 6.660 | 6.660 | 6.660 | 6.660 | 800 | -0.02(-0.34%) |
Nov 11, 2004 | 6.712 | 6.735 | 6.682 | 6.682 | 2,933 | +0.02(+0.22%) |
Nov 10, 2004 | 6.630 | 6.705 | 6.630 | 6.667 | 10,400 | +0.01(+0.11%) |
Nov 09, 2004 | 6.690 | 6.697 | 6.660 | 6.660 | 2,533 | +0.01(+0.23%) |
Nov 08, 2004 | 6.690 | 6.690 | 6.645 | 6.645 | 4,800 | -0.08(-1.23%) |
Nov 05, 2004 | 6.750 | 6.802 | 6.727 | 6.727 | 7,200 | -0.04(-0.55%) |
Nov 04, 2004 | 6.802 | 6.802 | 6.750 | 6.765 | 5,866 | -0.07(-0.99%) |
Nov 03, 2004 | 6.840 | 6.840 | 6.832 | 6.832 | 4,133 | -0.01(-0.11%) |
Nov 02, 2004 | 6.840 | 6.840 | 6.832 | 6.840 | 6,800 | +0.07(+1.11%) |