Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7.375 | 7.441 | 7.368 | 7.428 | 493,254 | -0.05(-0.68%) |
Oct 28, 2005 | 7.430 | 7.503 | 7.360 | 7.479 | 673,152 | +0.05(+0.66%) |
Oct 27, 2005 | 7.545 | 7.568 | 7.395 | 7.430 | 496,861 | -0.11(-1.44%) |
Oct 26, 2005 | 7.574 | 7.581 | 7.472 | 7.539 | 522,560 | +0.01(+0.15%) |
Oct 25, 2005 | 7.468 | 7.561 | 7.410 | 7.528 | 620,400 | +0.08(+1.01%) |
Oct 24, 2005 | 7.397 | 7.485 | 7.375 | 7.452 | 1,033,399 | +0.11(+1.51%) |
Oct 21, 2005 | 7.317 | 7.397 | 7.277 | 7.341 | 742,586 | +0.15(+2.13%) |
Oct 20, 2005 | 7.315 | 7.319 | 7.142 | 7.188 | 492,803 | -0.12(-1.64%) |
Oct 19, 2005 | 7.268 | 7.339 | 7.126 | 7.308 | 661,880 | +0.04(+0.55%) |
Oct 18, 2005 | 7.401 | 7.412 | 7.230 | 7.268 | 566,746 | -0.10(-1.35%) |
Oct 17, 2005 | 7.275 | 7.452 | 7.275 | 7.368 | 630,319 | +0.14(+1.96%) |
Oct 14, 2005 | 7.073 | 7.230 | 7.073 | 7.226 | 817,431 | +0.16(+2.29%) |
Oct 13, 2005 | 7.286 | 7.286 | 7.053 | 7.064 | 991,017 | -0.29(-3.95%) |
Oct 12, 2005 | 7.537 | 7.537 | 7.297 | 7.355 | 611,382 | -0.13(-1.69%) |
Oct 11, 2005 | 7.395 | 7.503 | 7.395 | 7.481 | 483,335 | +0.09(+1.17%) |
Oct 10, 2005 | 7.541 | 7.541 | 7.361 | 7.395 | 354,836 | -0.10(-1.36%) |
Oct 07, 2005 | 7.430 | 7.519 | 7.388 | 7.497 | 517,150 | +0.07(+0.90%) |
Oct 06, 2005 | 7.603 | 7.603 | 7.319 | 7.430 | 940,970 | -0.20(-2.56%) |
Oct 05, 2005 | 7.652 | 7.727 | 7.625 | 7.625 | 514,445 | -0.04(-0.55%) |
Oct 04, 2005 | 7.685 | 7.718 | 7.663 | 7.667 | 255,193 | -0.02(-0.23%) |
Oct 03, 2005 | 7.607 | 7.718 | 7.607 | 7.685 | 452,675 | +0.08(+1.11%) |
Sep 30, 2005 | 7.607 | 7.630 | 7.590 | 7.601 | 306,593 | -0.03(-0.44%) |
Sep 29, 2005 | 7.641 | 7.652 | 7.596 | 7.634 | 394,964 | +0.00(+0.06%) |
Sep 28, 2005 | 7.588 | 7.645 | 7.588 | 7.630 | 361,148 | +0.03(+0.38%) |
Sep 27, 2005 | 7.563 | 7.619 | 7.550 | 7.601 | 494,156 | +0.05(+0.68%) |
Sep 26, 2005 | 7.474 | 7.579 | 7.437 | 7.550 | 530,676 | +0.12(+1.64%) |
Sep 23, 2005 | 7.428 | 7.576 | 7.364 | 7.428 | 818,784 | -0.12(-1.53%) |
Sep 22, 2005 | 7.674 | 7.674 | 7.508 | 7.543 | 561,786 | -0.13(-1.71%) |
Sep 21, 2005 | 7.663 | 7.707 | 7.632 | 7.674 | 640,689 | -0.02(-0.29%) |
Sep 20, 2005 | 7.636 | 7.729 | 7.619 | 7.696 | 662,782 | +0.04(+0.58%) |
Sep 19, 2005 | 7.548 | 7.674 | 7.548 | 7.652 | 881,906 | +0.11(+1.47%) |
Sep 16, 2005 | 7.537 | 7.552 | 7.497 | 7.541 | 657,822 | +0.01(+0.12%) |
Sep 15, 2005 | 7.488 | 7.541 | 7.459 | 7.532 | 521,208 | +0.04(+0.47%) |
Sep 14, 2005 | 7.457 | 7.541 | 7.448 | 7.497 | 464,398 | -0.00(-0.06%) |
Sep 13, 2005 | 7.508 | 7.574 | 7.441 | 7.501 | 371,969 | +0.00(+0.03%) |
Sep 12, 2005 | 7.596 | 7.616 | 7.463 | 7.499 | 481,982 | -0.04(-0.56%) |
Sep 09, 2005 | 7.430 | 7.552 | 7.430 | 7.541 | 807,512 | +0.02(+0.27%) |
Sep 08, 2005 | 7.497 | 7.585 | 7.490 | 7.521 | 585,232 | +0.00(+0.03%) |
Sep 07, 2005 | 7.541 | 7.550 | 7.508 | 7.519 | 995,075 | -0.02(-0.26%) |
Sep 06, 2005 | 7.541 | 7.550 | 7.521 | 7.539 | 925,189 | +0.03(+0.38%) |
Sep 02, 2005 | 7.419 | 7.530 | 7.372 | 7.510 | 651,059 | +0.12(+1.68%) |
Sep 01, 2005 | 7.264 | 7.430 | 7.253 | 7.386 | 438,247 | +0.07(+0.91%) |
Aug 31, 2005 | 7.275 | 7.408 | 7.257 | 7.319 | 561,786 | +0.03(+0.46%) |
Aug 30, 2005 | 7.153 | 7.317 | 7.131 | 7.286 | 348,524 | +0.14(+1.96%) |
Aug 29, 2005 | 7.230 | 7.230 | 7.131 | 7.146 | 530,676 | -0.04(-0.59%) |
Aug 26, 2005 | 7.275 | 7.275 | 7.142 | 7.188 | 633,024 | -0.09(-1.19%) |
Aug 25, 2005 | 7.308 | 7.312 | 7.275 | 7.275 | 474,768 | -0.01(-0.12%) |
Aug 24, 2005 | 7.304 | 7.375 | 7.264 | 7.284 | 807,061 | +0.01(+0.18%) |
Aug 23, 2005 | 7.293 | 7.297 | 7.248 | 7.270 | 725,904 | +0.01(+0.09%) |
Aug 22, 2005 | 7.219 | 7.306 | 7.219 | 7.264 | 730,863 | +0.01(+0.09%) |
Aug 19, 2005 | 7.108 | 7.281 | 7.108 | 7.257 | 767,835 | +0.19(+2.63%) |
Aug 18, 2005 | 6.931 | 7.139 | 6.922 | 7.071 | 949,086 | +0.03(+0.44%) |
Aug 17, 2005 | 7.208 | 7.239 | 6.931 | 7.040 | 1,722,332 | -0.17(-2.40%) |
Aug 16, 2005 | 7.463 | 7.463 | 7.162 | 7.213 | 1,088,856 | -0.25(-3.36%) |
Aug 15, 2005 | 7.494 | 7.494 | 7.401 | 7.463 | 720,944 | -0.00(-0.06%) |
Aug 12, 2005 | 7.432 | 7.494 | 7.341 | 7.468 | 678,562 | +0.04(+0.48%) |
Aug 11, 2005 | 7.530 | 7.530 | 7.386 | 7.432 | 838,622 | -0.11(-1.41%) |
Aug 10, 2005 | 7.452 | 7.596 | 7.408 | 7.539 | 711,476 | +0.04(+0.47%) |
Aug 09, 2005 | 7.528 | 7.530 | 7.330 | 7.503 | 758,367 | -0.09(-1.20%) |
Aug 08, 2005 | 7.619 | 7.663 | 7.552 | 7.594 | 484,236 | -0.02(-0.32%) |
Aug 05, 2005 | 7.678 | 7.678 | 7.574 | 7.619 | 490,549 | -0.06(-0.78%) |
Aug 04, 2005 | 7.658 | 7.707 | 7.601 | 7.678 | 740,783 | -0.03(-0.43%) |
Aug 03, 2005 | 7.796 | 7.796 | 7.674 | 7.712 | 537,439 | -0.03(-0.37%) |
Aug 02, 2005 | 7.687 | 7.743 | 7.415 | 7.741 | 1,027,087 | +0.03(+0.43%) |
Aug 01, 2005 | 7.674 | 7.772 | 7.568 | 7.707 | 908,056 | -0.12(-1.56%) |
Jul 29, 2005 | 7.761 | 7.863 | 7.741 | 7.829 | 942,773 | +0.07(+0.89%) |
Jul 28, 2005 | 7.674 | 7.763 | 7.552 | 7.761 | 1,301,668 | +0.02(+0.26%) |
Jul 27, 2005 | 7.663 | 7.752 | 7.603 | 7.741 | 519,855 | +0.06(+0.72%) |
Jul 26, 2005 | 7.721 | 7.743 | 7.663 | 7.685 | 426,525 | -0.04(-0.46%) |
Jul 25, 2005 | 7.710 | 7.743 | 7.652 | 7.721 | 550,515 | +0.06(+0.75%) |
Jul 22, 2005 | 7.585 | 7.829 | 7.585 | 7.663 | 697,950 | +0.06(+0.85%) |
Jul 21, 2005 | 7.619 | 7.763 | 7.541 | 7.599 | 1,069,919 | +0.02(+0.20%) |
Jul 20, 2005 | 7.541 | 7.592 | 7.541 | 7.583 | 959,005 | +0.04(+0.56%) |
Jul 19, 2005 | 7.541 | 7.565 | 7.519 | 7.541 | 613,186 | +0.00(+0.00%) |
Jul 18, 2005 | 7.552 | 7.572 | 7.519 | 7.541 | 890,472 | +0.12(+1.67%) |
Jul 15, 2005 | 7.408 | 7.508 | 7.397 | 7.417 | 322,824 | +0.01(+0.09%) |
Jul 14, 2005 | 7.463 | 7.485 | 7.377 | 7.410 | 1,432,872 | -0.02(-0.30%) |
Jul 13, 2005 | 7.439 | 7.441 | 7.408 | 7.432 | 341,761 | +0.01(+0.15%) |
Jul 12, 2005 | 7.364 | 7.437 | 7.357 | 7.421 | 402,178 | +0.03(+0.45%) |
Jul 11, 2005 | 7.375 | 7.408 | 7.321 | 7.388 | 417,056 | +0.01(+0.18%) |
Jul 08, 2005 | 7.304 | 7.430 | 7.304 | 7.375 | 442,305 | +0.07(+0.97%) |
Jul 07, 2005 | 7.352 | 7.352 | 7.210 | 7.304 | 444,109 | -0.02(-0.21%) |
Jul 06, 2005 | 7.375 | 7.375 | 7.290 | 7.319 | 559,081 | -0.06(-0.75%) |
Jul 05, 2005 | 7.295 | 7.388 | 7.295 | 7.375 | 479,728 | +0.09(+1.19%) |
Jul 01, 2005 | 7.290 | 7.301 | 7.226 | 7.288 | 434,640 | +0.02(+0.24%) |
Jun 30, 2005 | 7.286 | 7.306 | 7.255 | 7.270 | 266,916 | -0.00(-0.03%) |
Jun 29, 2005 | 7.253 | 7.306 | 7.226 | 7.273 | 313,807 | +0.02(+0.28%) |
Jun 28, 2005 | 7.286 | 7.315 | 7.235 | 7.253 | 467,554 | -0.03(-0.43%) |
Jun 27, 2005 | 7.197 | 7.297 | 7.186 | 7.284 | 571,255 | +0.09(+1.20%) |
Jun 24, 2005 | 7.239 | 7.286 | 7.188 | 7.197 | 332,292 | -0.00(-0.06%) |
Jun 23, 2005 | 7.097 | 7.281 | 7.084 | 7.202 | 386,397 | -0.01(-0.09%) |
Jun 22, 2005 | 7.244 | 7.281 | 7.177 | 7.208 | 416,155 | -0.07(-0.94%) |
Jun 21, 2005 | 7.275 | 7.312 | 7.224 | 7.277 | 633,926 | +0.00(+0.03%) |
Jun 20, 2005 | 7.270 | 7.288 | 7.248 | 7.275 | 436,444 | +0.03(+0.37%) |
Jun 17, 2005 | 7.242 | 7.281 | 7.226 | 7.248 | 419,762 | +0.02(+0.25%) |
Jun 16, 2005 | 7.208 | 7.233 | 7.120 | 7.230 | 570,353 | +0.09(+1.31%) |
Jun 15, 2005 | 7.197 | 7.204 | 7.120 | 7.137 | 275,032 | -0.03(-0.37%) |
Jun 14, 2005 | 7.142 | 7.197 | 7.097 | 7.164 | 460,340 | +0.01(+0.16%) |
Jun 13, 2005 | 7.219 | 7.222 | 7.135 | 7.153 | 622,654 | -0.04(-0.62%) |
Jun 10, 2005 | 7.202 | 7.242 | 7.164 | 7.197 | 401,727 | +0.02(+0.25%) |
Jun 09, 2005 | 7.157 | 7.186 | 7.137 | 7.179 | 445,010 | +0.02(+0.28%) |
Jun 08, 2005 | 7.097 | 7.177 | 7.097 | 7.159 | 684,424 | +0.08(+1.19%) |
Jun 07, 2005 | 7.135 | 7.157 | 7.057 | 7.075 | 588,388 | -0.06(-0.84%) |
Jun 06, 2005 | 7.215 | 7.230 | 7.111 | 7.135 | 635,729 | -0.02(-0.34%) |
Jun 03, 2005 | 7.095 | 7.182 | 7.053 | 7.159 | 577,567 | +0.11(+1.54%) |
Jun 02, 2005 | 7.040 | 7.080 | 7.004 | 7.051 | 1,794,020 | +0.06(+0.79%) |
Jun 01, 2005 | 7.013 | 7.042 | 6.984 | 6.995 | 1,029,792 | +0.03(+0.38%) |
May 31, 2005 | 7.042 | 7.062 | 6.953 | 6.969 | 785,419 | -0.05(-0.73%) |
May 27, 2005 | 6.991 | 7.053 | 6.971 | 7.020 | 614,088 | +0.05(+0.70%) |
May 26, 2005 | 6.982 | 6.989 | 6.931 | 6.971 | 525,266 | +0.04(+0.58%) |
May 25, 2005 | 6.971 | 6.986 | 6.920 | 6.931 | 814,275 | +0.00(+0.00%) |
May 24, 2005 | 6.942 | 6.978 | 6.900 | 6.931 | 716,886 | -0.02(-0.22%) |
May 23, 2005 | 6.951 | 6.953 | 6.911 | 6.947 | 535,185 | +0.00(+0.00%) |
May 20, 2005 | 6.927 | 6.986 | 6.920 | 6.947 | 725,904 | +0.02(+0.32%) |
May 19, 2005 | 6.924 | 6.962 | 6.920 | 6.924 | 484,236 | -0.02(-0.22%) |
May 18, 2005 | 6.955 | 6.969 | 6.907 | 6.940 | 629,417 | +0.02(+0.29%) |
May 17, 2005 | 6.920 | 6.975 | 6.909 | 6.920 | 799,847 | -0.01(-0.19%) |
May 16, 2005 | 6.982 | 6.982 | 6.933 | 6.933 | 538,792 | +0.01(+0.19%) |
May 13, 2005 | 7.002 | 7.006 | 6.887 | 6.920 | 518,503 | -0.06(-0.86%) |
May 12, 2005 | 6.995 | 7.011 | 6.950 | 6.980 | 451,774 | -0.02(-0.25%) |
May 11, 2005 | 7.031 | 7.031 | 6.975 | 6.998 | 1,393,646 | -0.02(-0.22%) |
May 10, 2005 | 7.037 | 7.037 | 6.986 | 7.013 | 680,817 | -0.01(-0.13%) |
May 09, 2005 | 7.020 | 7.031 | 6.975 | 7.022 | 553,671 | +0.04(+0.54%) |
May 06, 2005 | 6.882 | 7.004 | 6.882 | 6.984 | 546,457 | +0.04(+0.61%) |
May 05, 2005 | 6.942 | 6.947 | 6.862 | 6.942 | 1,392,293 | -0.10(-1.42%) |
May 04, 2005 | 7.031 | 7.122 | 6.975 | 7.042 | 753,858 | +0.01(+0.16%) |
May 03, 2005 | 7.171 | 7.279 | 6.991 | 7.031 | 793,084 | -0.29(-3.97%) |
May 02, 2005 | 7.270 | 7.454 | 7.261 | 7.321 | 965,768 | +0.06(+0.89%) |
Apr 29, 2005 | 7.179 | 7.297 | 7.126 | 7.257 | 1,209,690 | +0.13(+1.87%) |
Apr 28, 2005 | 6.993 | 7.219 | 6.991 | 7.124 | 1,651,094 | +0.18(+2.59%) |
Apr 27, 2005 | 6.998 | 6.998 | 6.931 | 6.944 | 607,775 | -0.03(-0.45%) |
Apr 26, 2005 | 7.009 | 7.009 | 6.935 | 6.975 | 458,086 | -0.02(-0.29%) |
Apr 25, 2005 | 6.998 | 7.086 | 6.933 | 6.995 | 717,788 | +0.01(+0.13%) |
Apr 22, 2005 | 7.086 | 7.086 | 6.920 | 6.986 | 565,393 | -0.07(-0.94%) |
Apr 21, 2005 | 6.876 | 7.075 | 6.876 | 7.053 | 1,165,955 | +0.17(+2.42%) |
Apr 20, 2005 | 6.920 | 6.920 | 6.831 | 6.887 | 372,420 | -0.02(-0.29%) |
Apr 19, 2005 | 6.964 | 6.964 | 6.842 | 6.907 | 638,886 | +0.12(+1.80%) |
Apr 18, 2005 | 6.809 | 6.849 | 6.765 | 6.785 | 586,584 | +0.03(+0.46%) |
Apr 15, 2005 | 6.900 | 6.924 | 6.736 | 6.754 | 543,751 | -0.14(-2.09%) |
Apr 14, 2005 | 6.998 | 7.075 | 6.891 | 6.898 | 637,082 | +0.01(+0.13%) |
Apr 13, 2005 | 7.155 | 7.157 | 6.787 | 6.889 | 835,466 | -0.28(-3.84%) |
Apr 12, 2005 | 7.103 | 7.208 | 7.088 | 7.164 | 1,745,777 | +0.09(+1.25%) |
Apr 11, 2005 | 7.127 | 7.127 | 7.047 | 7.075 | 267,818 | -0.05(-0.65%) |
Apr 08, 2005 | 7.128 | 7.264 | 7.115 | 7.122 | 713,279 | -0.02(-0.31%) |
Apr 07, 2005 | 7.061 | 7.202 | 7.052 | 7.144 | 603,267 | +0.09(+1.29%) |
Apr 06, 2005 | 7.049 | 7.070 | 6.961 | 7.053 | 537,439 | +0.02(+0.28%) |
Apr 05, 2005 | 6.887 | 7.042 | 6.887 | 7.033 | 660,077 | +0.10(+1.42%) |
Apr 04, 2005 | 6.864 | 6.938 | 6.848 | 6.934 | 509,485 | +0.06(+0.90%) |
Apr 01, 2005 | 6.787 | 6.878 | 6.787 | 6.872 | 516,699 | +0.10(+1.51%) |
Mar 31, 2005 | 6.650 | 6.826 | 6.650 | 6.770 | 619,498 | +0.14(+2.04%) |
Mar 30, 2005 | 6.759 | 6.765 | 6.620 | 6.635 | 546,457 | -0.10(-1.51%) |
Mar 29, 2005 | 6.765 | 6.797 | 6.737 | 6.737 | 271,425 | -0.03(-0.41%) |
Mar 28, 2005 | 6.798 | 6.876 | 6.765 | 6.765 | 374,223 | +0.02(+0.33%) |
Mar 24, 2005 | 6.709 | 6.742 | 6.689 | 6.742 | 734,921 | +0.03(+0.50%) |
Mar 23, 2005 | 6.907 | 6.909 | 6.666 | 6.709 | 1,071,272 | -0.19(-2.73%) |
Mar 22, 2005 | 6.918 | 7.036 | 6.898 | 6.898 | 720,493 | -0.01(-0.11%) |
Mar 21, 2005 | 6.914 | 6.937 | 6.881 | 6.905 | 295,772 | -0.03(-0.45%) |
Mar 18, 2005 | 6.986 | 6.986 | 6.920 | 6.937 | 588,839 | -0.05(-0.71%) |
Mar 17, 2005 | 6.969 | 7.020 | 6.948 | 6.986 | 654,666 | +0.03(+0.38%) |
Mar 16, 2005 | 6.927 | 7.031 | 6.920 | 6.960 | 583,428 | +0.03(+0.50%) |
Mar 15, 2005 | 6.866 | 6.949 | 6.846 | 6.925 | 644,747 | +0.06(+0.87%) |
Mar 14, 2005 | 6.768 | 6.888 | 6.768 | 6.866 | 556,376 | +0.12(+1.81%) |
Mar 11, 2005 | 6.726 | 6.770 | 6.698 | 6.744 | 436,444 | -0.02(-0.23%) |
Mar 10, 2005 | 6.826 | 6.847 | 6.678 | 6.759 | 1,005,445 | -0.09(-1.36%) |
Mar 09, 2005 | 6.959 | 6.959 | 6.848 | 6.852 | 359,796 | -0.08(-1.22%) |
Mar 08, 2005 | 6.891 | 6.970 | 6.881 | 6.937 | 342,662 | +0.04(+0.56%) |
Mar 07, 2005 | 6.915 | 6.918 | 6.842 | 6.898 | 416,605 | -0.02(-0.26%) |
Mar 04, 2005 | 6.856 | 6.930 | 6.837 | 6.915 | 418,409 | +0.04(+0.63%) |
Mar 03, 2005 | 6.792 | 6.874 | 6.792 | 6.872 | 694,343 | +0.11(+1.64%) |
Mar 02, 2005 | 6.781 | 6.820 | 6.742 | 6.761 | 353,483 | -0.01(-0.13%) |
Mar 01, 2005 | 6.764 | 6.808 | 6.716 | 6.770 | 672,701 | +0.04(+0.66%) |
Feb 28, 2005 | 6.615 | 6.736 | 6.609 | 6.726 | 1,131,689 | +0.08(+1.17%) |
Feb 25, 2005 | 6.698 | 6.698 | 6.632 | 6.648 | 1,406,721 | +0.03(+0.50%) |
Feb 24, 2005 | 6.554 | 6.638 | 6.554 | 6.615 | 1,400,409 | +0.06(+0.96%) |
Feb 23, 2005 | 6.545 | 6.576 | 6.515 | 6.552 | 1,178,580 | -0.01(-0.17%) |
Feb 22, 2005 | 6.655 | 6.658 | 6.474 | 6.563 | 1,658,308 | -0.10(-1.53%) |
Feb 18, 2005 | 6.710 | 6.731 | 6.655 | 6.665 | 546,457 | -0.06(-0.87%) |
Feb 17, 2005 | 6.817 | 6.831 | 6.715 | 6.724 | 890,021 | -0.09(-1.37%) |
Feb 16, 2005 | 6.820 | 6.826 | 6.754 | 6.817 | 951,340 | +0.03(+0.39%) |
Feb 15, 2005 | 6.759 | 6.805 | 6.738 | 6.790 | 668,192 | +0.05(+0.69%) |
Feb 14, 2005 | 6.765 | 6.767 | 6.681 | 6.744 | 587,035 | -0.02(-0.23%) |
Feb 11, 2005 | 6.761 | 6.769 | 6.733 | 6.759 | 477,924 | +0.01(+0.16%) |
Feb 10, 2005 | 6.685 | 6.781 | 6.675 | 6.748 | 731,314 | +0.07(+1.10%) |
Feb 09, 2005 | 6.759 | 6.802 | 6.670 | 6.675 | 712,378 | -0.08(-1.12%) |
Feb 08, 2005 | 6.667 | 6.838 | 6.654 | 6.750 | 985,606 | +0.06(+0.84%) |
Feb 07, 2005 | 6.818 | 6.828 | 6.681 | 6.694 | 938,716 | -0.12(-1.81%) |
Feb 04, 2005 | 6.849 | 6.898 | 6.817 | 6.817 | 1,733,153 | -0.16(-2.35%) |
Feb 03, 2005 | 6.928 | 6.986 | 6.922 | 6.981 | 822,391 | +0.05(+0.77%) |
Feb 02, 2005 | 6.892 | 6.931 | 6.876 | 6.928 | 701,557 | +0.07(+1.08%) |
Feb 01, 2005 | 6.856 | 6.886 | 6.825 | 6.853 | 858,460 | -0.02(-0.32%) |
Jan 31, 2005 | 6.903 | 6.930 | 6.829 | 6.876 | 645,649 | -0.00(-0.06%) |
Jan 28, 2005 | 6.792 | 6.903 | 6.776 | 6.880 | 795,338 | +0.08(+1.22%) |
Jan 27, 2005 | 6.787 | 6.861 | 6.765 | 6.797 | 705,164 | -0.01(-0.18%) |
Jan 26, 2005 | 6.665 | 6.809 | 6.650 | 6.809 | 807,061 | +0.13(+1.99%) |
Jan 25, 2005 | 6.687 | 6.708 | 6.565 | 6.676 | 1,496,895 | -0.06(-0.91%) |
Jan 24, 2005 | 6.876 | 6.876 | 6.654 | 6.737 | 1,932,438 | -0.23(-3.25%) |
Jan 21, 2005 | 6.970 | 6.998 | 6.938 | 6.963 | 510,387 | +0.02(+0.22%) |
Jan 20, 2005 | 6.903 | 6.964 | 6.878 | 6.948 | 738,528 | +0.03(+0.40%) |
Jan 19, 2005 | 6.876 | 6.960 | 6.859 | 6.920 | 506,780 | +0.05(+0.78%) |
Jan 18, 2005 | 6.820 | 6.931 | 6.820 | 6.867 | 638,435 | +0.05(+0.68%) |
Jan 14, 2005 | 6.809 | 6.820 | 6.744 | 6.820 | 451,774 | +0.02(+0.33%) |
Jan 13, 2005 | 6.770 | 6.856 | 6.733 | 6.798 | 628,515 | +0.01(+0.20%) |
Jan 12, 2005 | 6.666 | 6.815 | 6.666 | 6.785 | 422,918 | +0.12(+1.78%) |
Jan 11, 2005 | 6.654 | 6.720 | 6.643 | 6.666 | 491,450 | +0.01(+0.18%) |
Jan 10, 2005 | 6.653 | 6.680 | 6.598 | 6.654 | 608,677 | +0.01(+0.17%) |
Jan 07, 2005 | 6.648 | 6.657 | 6.595 | 6.643 | 486,942 | +0.02(+0.27%) |
Jan 06, 2005 | 6.543 | 6.737 | 6.473 | 6.625 | 4,643,984 | +0.11(+1.69%) |
Jan 05, 2005 | 6.499 | 6.521 | 6.454 | 6.515 | 954,045 | +0.01(+0.15%) |
Jan 04, 2005 | 6.499 | 6.556 | 6.489 | 6.505 | 747,546 | +0.01(+0.17%) |
Jan 03, 2005 | 6.490 | 6.508 | 6.411 | 6.494 | 834,113 | -0.01(-0.19%) |
Dec 31, 2004 | 6.493 | 6.515 | 6.486 | 6.506 | 192,973 | +0.01(+0.15%) |
Dec 30, 2004 | 6.485 | 6.503 | 6.476 | 6.496 | 470,710 | +0.02(+0.31%) |
Dec 29, 2004 | 6.454 | 6.499 | 6.454 | 6.476 | 312,905 | +0.01(+0.17%) |
Dec 28, 2004 | 6.482 | 6.500 | 6.443 | 6.465 | 370,617 | -0.03(-0.49%) |
Dec 27, 2004 | 6.543 | 6.543 | 6.404 | 6.497 | 422,016 | -0.06(-0.90%) |
Dec 23, 2004 | 6.543 | 6.556 | 6.452 | 6.556 | 558,179 | +0.01(+0.22%) |
Dec 22, 2004 | 6.571 | 6.643 | 6.495 | 6.542 | 583,428 | -0.04(-0.56%) |
Dec 21, 2004 | 6.499 | 6.581 | 6.499 | 6.578 | 509,485 | +0.07(+1.04%) |
Dec 20, 2004 | 6.433 | 6.530 | 6.433 | 6.511 | 356,189 | +0.05(+0.72%) |
Dec 17, 2004 | 6.461 | 6.477 | 6.432 | 6.464 | 341,761 | +0.03(+0.50%) |
Dec 16, 2004 | 6.451 | 6.463 | 6.421 | 6.432 | 431,935 | -0.01(-0.17%) |
Dec 15, 2004 | 6.323 | 6.452 | 6.317 | 6.443 | 550,064 | +0.10(+1.57%) |
Dec 14, 2004 | 6.266 | 6.348 | 6.260 | 6.343 | 513,092 | +0.06(+0.88%) |
Dec 13, 2004 | 6.339 | 6.349 | 6.284 | 6.288 | 530,225 | -0.05(-0.80%) |
Dec 10, 2004 | 6.365 | 6.410 | 6.339 | 6.339 | 489,647 | -0.02(-0.33%) |
Dec 09, 2004 | 6.246 | 6.399 | 6.238 | 6.360 | 642,943 | +0.10(+1.59%) |
Dec 08, 2004 | 6.194 | 6.287 | 6.188 | 6.260 | 552,769 | +0.05(+0.75%) |
Dec 07, 2004 | 6.210 | 6.231 | 6.195 | 6.214 | 644,747 | +0.00(+0.05%) |
Dec 06, 2004 | 6.265 | 6.282 | 6.167 | 6.210 | 770,089 | -0.03(-0.43%) |
Dec 03, 2004 | 6.232 | 6.273 | 6.196 | 6.237 | 1,155,134 | +0.00(+0.07%) |
Dec 02, 2004 | 6.374 | 6.374 | 6.044 | 6.232 | 2,419,380 | -0.17(-2.60%) |
Dec 01, 2004 | 6.459 | 6.460 | 6.388 | 6.399 | 636,631 | -0.06(-0.89%) |
Nov 30, 2004 | 6.510 | 6.513 | 6.389 | 6.456 | 709,672 | -0.06(-0.94%) |
Nov 29, 2004 | 6.582 | 6.582 | 6.453 | 6.517 | 629,417 | -0.06(-0.96%) |
Nov 26, 2004 | 6.648 | 6.648 | 6.567 | 6.581 | 432,837 | +0.04(+0.58%) |
Nov 24, 2004 | 6.565 | 6.565 | 6.504 | 6.543 | 536,538 | -0.02(-0.34%) |
Nov 23, 2004 | 6.576 | 6.587 | 6.547 | 6.565 | 830,506 | +0.00(+0.03%) |
Nov 22, 2004 | 6.476 | 6.587 | 6.456 | 6.563 | 551,867 | +0.10(+1.53%) |
Nov 19, 2004 | 6.443 | 6.486 | 6.424 | 6.464 | 648,354 | +0.03(+0.41%) |
Nov 18, 2004 | 6.454 | 6.486 | 6.428 | 6.438 | 664,585 | -0.01(-0.09%) |
Nov 17, 2004 | 6.460 | 6.460 | 6.421 | 6.443 | 793,535 | +0.03(+0.40%) |
Nov 16, 2004 | 6.449 | 6.461 | 6.393 | 6.418 | 888,218 | -0.03(-0.48%) |
Nov 15, 2004 | 6.425 | 6.476 | 6.394 | 6.449 | 1,256,130 | +0.06(+0.87%) |
Nov 12, 2004 | 6.410 | 6.411 | 6.347 | 6.393 | 1,331,876 | +0.03(+0.44%) |
Nov 11, 2004 | 6.328 | 6.365 | 6.294 | 6.365 | 980,196 | +0.04(+0.70%) |
Nov 10, 2004 | 6.316 | 6.349 | 6.297 | 6.321 | 866,576 | +0.00(+0.02%) |
Nov 09, 2004 | 6.382 | 6.382 | 6.271 | 6.320 | 725,904 | -0.06(-0.87%) |
Nov 08, 2004 | 6.377 | 6.377 | 6.328 | 6.375 | 791,731 | +0.01(+0.16%) |
Nov 05, 2004 | 6.260 | 6.382 | 6.241 | 6.365 | 1,186,695 | +0.11(+1.68%) |
Nov 04, 2004 | 6.321 | 6.348 | 6.238 | 6.260 | 1,405,819 | -0.07(-1.07%) |
Nov 03, 2004 | 6.338 | 6.363 | 6.316 | 6.328 | 943,224 | +0.04(+0.63%) |
Nov 02, 2004 | 6.300 | 6.338 | 6.243 | 6.288 | 1,238,997 | -0.01(-0.09%) |