Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.936 | 7.983 | 7.860 | 7.865 | 205,780 | -0.11(-1.36%) |
Dec 29, 2005 | 8.029 | 8.100 | 7.957 | 7.973 | 287,946 | -0.01(-0.08%) |
Dec 28, 2005 | 7.951 | 7.988 | 7.951 | 7.979 | 312,328 | +0.06(+0.80%) |
Dec 27, 2005 | 7.963 | 8.016 | 7.879 | 7.916 | 248,692 | -0.05(-0.67%) |
Dec 23, 2005 | 7.828 | 7.981 | 7.828 | 7.969 | 328,664 | +0.15(+1.94%) |
Dec 22, 2005 | 7.659 | 7.817 | 7.629 | 7.817 | 246,010 | +0.17(+2.20%) |
Dec 21, 2005 | 7.649 | 7.711 | 7.647 | 7.649 | 470,565 | +0.00(+0.00%) |
Dec 20, 2005 | 7.653 | 7.717 | 7.620 | 7.649 | 293,554 | -0.00(-0.03%) |
Dec 19, 2005 | 7.793 | 7.797 | 7.647 | 7.651 | 597,105 | -0.13(-1.69%) |
Dec 16, 2005 | 7.797 | 7.815 | 7.782 | 7.782 | 351,095 | -0.01(-0.16%) |
Dec 15, 2005 | 7.834 | 7.838 | 7.750 | 7.795 | 315,498 | -0.04(-0.47%) |
Dec 14, 2005 | 7.848 | 7.889 | 7.770 | 7.832 | 456,423 | -0.02(-0.21%) |
Dec 13, 2005 | 7.633 | 7.920 | 7.633 | 7.848 | 879,688 | +0.17(+2.22%) |
Dec 12, 2005 | 7.690 | 7.705 | 7.645 | 7.678 | 314,035 | -0.01(-0.16%) |
Dec 09, 2005 | 7.719 | 7.727 | 7.631 | 7.690 | 251,130 | -0.03(-0.37%) |
Dec 08, 2005 | 7.793 | 7.813 | 7.666 | 7.719 | 241,378 | -0.09(-1.13%) |
Dec 07, 2005 | 7.741 | 7.867 | 7.725 | 7.807 | 579,551 | +0.01(+0.18%) |
Dec 06, 2005 | 7.741 | 7.813 | 7.680 | 7.793 | 334,272 | +0.08(+1.09%) |
Dec 05, 2005 | 7.721 | 7.727 | 7.616 | 7.709 | 331,346 | -0.05(-0.58%) |
Dec 02, 2005 | 7.664 | 7.764 | 7.629 | 7.754 | 415,706 | +0.09(+1.18%) |
Dec 01, 2005 | 7.588 | 7.666 | 7.588 | 7.664 | 1,067,671 | +0.12(+1.55%) |
Nov 30, 2005 | 7.686 | 7.703 | 7.522 | 7.547 | 451,547 | -0.08(-1.02%) |
Nov 29, 2005 | 7.610 | 7.694 | 7.577 | 7.625 | 582,720 | +0.02(+0.22%) |
Nov 28, 2005 | 7.690 | 7.700 | 7.551 | 7.608 | 353,045 | -0.08(-0.99%) |
Nov 25, 2005 | 7.664 | 7.690 | 7.647 | 7.684 | 62,173 | +0.05(+0.59%) |
Nov 23, 2005 | 7.639 | 7.680 | 7.614 | 7.639 | 150,922 | -0.03(-0.37%) |
Nov 22, 2005 | 7.664 | 7.688 | 7.639 | 7.668 | 232,356 | +0.00(+0.03%) |
Nov 21, 2005 | 7.649 | 7.688 | 7.604 | 7.666 | 363,042 | +0.01(+0.08%) |
Nov 18, 2005 | 7.659 | 7.690 | 7.606 | 7.659 | 309,890 | +0.03(+0.40%) |
Nov 17, 2005 | 7.573 | 7.651 | 7.547 | 7.629 | 327,932 | +0.06(+0.73%) |
Nov 16, 2005 | 7.563 | 7.588 | 7.538 | 7.573 | 400,346 | +0.01(+0.19%) |
Nov 15, 2005 | 7.604 | 7.639 | 7.538 | 7.559 | 521,035 | -0.06(-0.75%) |
Nov 14, 2005 | 7.627 | 7.637 | 7.524 | 7.616 | 396,445 | -0.01(-0.11%) |
Nov 11, 2005 | 7.538 | 7.629 | 7.538 | 7.625 | 416,194 | +0.09(+1.14%) |
Nov 10, 2005 | 7.461 | 7.592 | 7.403 | 7.538 | 727,547 | +0.07(+0.96%) |
Nov 09, 2005 | 7.450 | 7.477 | 7.391 | 7.467 | 549,805 | +0.02(+0.22%) |
Nov 08, 2005 | 7.364 | 7.469 | 7.319 | 7.450 | 618,317 | +0.09(+1.17%) |
Nov 07, 2005 | 7.346 | 7.397 | 7.317 | 7.364 | 506,650 | +0.02(+0.28%) |
Nov 04, 2005 | 7.385 | 7.385 | 7.299 | 7.344 | 524,936 | -0.03(-0.36%) |
Nov 03, 2005 | 7.403 | 7.403 | 7.346 | 7.370 | 1,732,070 | +0.07(+0.90%) |
Nov 02, 2005 | 7.235 | 7.315 | 7.198 | 7.305 | 569,067 | +0.07(+0.96%) |
Nov 01, 2005 | 7.175 | 7.249 | 7.169 | 7.235 | 1,166,173 | +0.04(+0.54%) |
Oct 31, 2005 | 7.178 | 7.214 | 7.116 | 7.196 | 881,639 | +0.18(+2.60%) |
Oct 28, 2005 | 6.909 | 7.020 | 6.888 | 7.013 | 891,635 | +0.14(+2.03%) |
Oct 27, 2005 | 7.065 | 7.067 | 6.849 | 6.874 | 1,107,657 | -0.22(-3.15%) |
Oct 26, 2005 | 7.128 | 7.184 | 7.091 | 7.098 | 1,381,706 | -0.03(-0.46%) |
Oct 25, 2005 | 7.280 | 7.282 | 6.972 | 7.130 | 1,258,335 | -0.22(-2.96%) |
Oct 24, 2005 | 7.321 | 7.376 | 7.264 | 7.348 | 642,211 | +0.06(+0.79%) |
Oct 21, 2005 | 7.280 | 7.381 | 7.270 | 7.290 | 761,925 | +0.01(+0.14%) |
Oct 20, 2005 | 7.266 | 7.309 | 7.217 | 7.280 | 1,279,303 | +0.01(+0.20%) |
Oct 19, 2005 | 7.260 | 7.274 | 7.126 | 7.266 | 1,517,756 | -0.02(-0.23%) |
Oct 18, 2005 | 7.311 | 7.313 | 7.106 | 7.282 | 2,812,176 | -0.21(-2.79%) |
Oct 17, 2005 | 7.456 | 7.508 | 7.442 | 7.491 | 426,434 | +0.04(+0.50%) |
Oct 14, 2005 | 7.461 | 7.506 | 7.352 | 7.454 | 643,674 | +0.05(+0.61%) |
Oct 13, 2005 | 7.391 | 7.422 | 7.280 | 7.409 | 902,363 | +0.02(+0.31%) |
Oct 12, 2005 | 7.639 | 7.670 | 7.346 | 7.387 | 2,123,883 | -0.25(-3.30%) |
Oct 11, 2005 | 7.541 | 7.657 | 7.504 | 7.639 | 750,953 | +0.10(+1.28%) |
Oct 10, 2005 | 7.516 | 7.577 | 7.450 | 7.543 | 587,109 | +0.06(+0.79%) |
Oct 07, 2005 | 7.536 | 7.608 | 7.446 | 7.483 | 423,996 | -0.02(-0.30%) |
Oct 06, 2005 | 7.495 | 7.582 | 7.444 | 7.506 | 863,109 | +0.03(+0.44%) |
Oct 05, 2005 | 7.692 | 7.692 | 7.454 | 7.473 | 435,699 | -0.23(-3.03%) |
Oct 04, 2005 | 7.772 | 7.793 | 7.690 | 7.707 | 582,476 | -0.07(-0.84%) |
Oct 03, 2005 | 15.50 | 7.803 | 7.748 | 7.772 | 712,431 | +0.04(+0.53%) |
Sep 30, 2005 | 7.500 | 7.746 | 7.489 | 7.731 | 641,724 | +0.23(+3.09%) |
Sep 29, 2005 | 7.434 | 7.538 | 7.399 | 7.500 | 443,014 | +0.07(+0.99%) |
Sep 28, 2005 | 7.502 | 7.487 | 7.383 | 7.426 | 292,091 | -0.07(-0.98%) |
Sep 27, 2005 | 7.495 | 7.541 | 7.391 | 7.500 | 419,363 | +0.00(+0.05%) |
Sep 26, 2005 | 7.588 | 7.616 | 7.469 | 7.495 | 393,763 | -0.05(-0.68%) |
Sep 23, 2005 | 7.547 | 7.551 | 7.372 | 7.547 | 827,024 | +0.16(+2.22%) |
Sep 22, 2005 | 7.374 | 7.397 | 7.313 | 7.383 | 608,565 | +0.01(+0.11%) |
Sep 21, 2005 | 7.301 | 7.526 | 7.282 | 7.374 | 2,775,116 | +0.27(+3.78%) |
Sep 20, 2005 | 7.391 | 7.428 | 6.963 | 7.106 | 4,368,699 | -0.28(-3.83%) |
Sep 19, 2005 | 7.397 | 7.422 | 7.360 | 7.389 | 544,929 | -0.00(-0.06%) |
Sep 16, 2005 | 7.385 | 7.424 | 7.352 | 7.393 | 1,493,618 | +0.01(+0.11%) |
Sep 15, 2005 | 7.379 | 7.387 | 7.329 | 7.385 | 378,890 | +0.01(+0.14%) |
Sep 14, 2005 | 7.358 | 7.411 | 7.340 | 7.374 | 372,307 | +0.05(+0.64%) |
Sep 13, 2005 | 7.337 | 7.391 | 7.296 | 7.327 | 499,091 | -0.01(-0.14%) |
Sep 12, 2005 | 7.399 | 7.424 | 7.327 | 7.337 | 544,197 | -0.07(-0.97%) |
Sep 09, 2005 | 7.383 | 7.424 | 7.372 | 7.409 | 417,169 | +0.02(+0.31%) |
Sep 08, 2005 | 7.381 | 7.399 | 7.342 | 7.387 | 470,565 | +0.01(+0.08%) |
Sep 07, 2005 | 7.424 | 7.473 | 7.368 | 7.381 | 349,632 | -0.02(-0.28%) |
Sep 06, 2005 | 7.362 | 7.479 | 7.362 | 7.401 | 266,978 | +0.07(+0.89%) |
Sep 02, 2005 | 7.364 | 7.393 | 7.323 | 7.335 | 193,102 | -0.02(-0.33%) |
Sep 01, 2005 | 7.360 | 7.504 | 7.358 | 7.360 | 234,551 | -0.09(-1.16%) |
Aug 31, 2005 | 7.342 | 7.446 | 7.294 | 7.446 | 304,038 | +0.09(+1.28%) |
Aug 30, 2005 | 7.366 | 7.366 | 7.284 | 7.352 | 616,855 | -0.01(-0.19%) |
Aug 29, 2005 | 7.272 | 7.366 | 7.262 | 7.366 | 449,597 | +0.10(+1.33%) |
Aug 26, 2005 | 7.280 | 7.299 | 7.231 | 7.270 | 518,353 | -0.01(-0.11%) |
Aug 25, 2005 | 7.178 | 7.301 | 7.124 | 7.278 | 490,070 | +0.13(+1.81%) |
Aug 24, 2005 | 7.198 | 7.288 | 7.116 | 7.149 | 463,494 | -0.09(-1.25%) |
Aug 23, 2005 | 7.471 | 7.471 | 7.216 | 7.239 | 349,144 | -0.23(-3.10%) |
Aug 22, 2005 | 7.374 | 7.481 | 7.358 | 7.471 | 348,901 | +0.10(+1.31%) |
Aug 19, 2005 | 7.424 | 7.424 | 7.352 | 7.374 | 196,028 | -0.02(-0.30%) |
Aug 18, 2005 | 7.417 | 7.454 | 7.383 | 7.397 | 503,236 | -0.02(-0.33%) |
Aug 17, 2005 | 7.475 | 7.475 | 7.360 | 7.422 | 515,427 | -0.05(-0.71%) |
Aug 16, 2005 | 7.561 | 7.561 | 7.456 | 7.475 | 608,809 | -0.10(-1.30%) |
Aug 15, 2005 | 7.651 | 7.666 | 7.536 | 7.573 | 415,950 | -0.08(-1.02%) |
Aug 12, 2005 | 7.629 | 7.680 | 7.594 | 7.651 | 461,544 | -0.01(-0.11%) |
Aug 11, 2005 | 7.639 | 7.762 | 7.629 | 7.659 | 406,929 | +0.02(+0.27%) |
Aug 10, 2005 | 7.741 | 7.741 | 7.592 | 7.639 | 260,151 | -0.03(-0.40%) |
Aug 09, 2005 | 7.662 | 7.684 | 7.618 | 7.670 | 673,176 | +0.01(+0.08%) |
Aug 08, 2005 | 7.647 | 7.711 | 7.639 | 7.664 | 426,678 | +0.02(+0.24%) |
Aug 05, 2005 | 7.684 | 7.690 | 7.608 | 7.645 | 370,113 | -0.05(-0.64%) |
Aug 04, 2005 | 7.762 | 7.762 | 7.649 | 7.694 | 220,897 | -0.09(-1.16%) |
Aug 03, 2005 | 7.772 | 7.793 | 7.696 | 7.785 | 382,791 | -0.00(-0.03%) |
Aug 02, 2005 | 7.748 | 7.817 | 7.746 | 7.787 | 389,862 | +0.07(+0.88%) |
Aug 01, 2005 | 7.815 | 7.824 | 7.711 | 7.719 | 423,508 | -0.09(-1.21%) |
Jul 29, 2005 | 7.852 | 7.873 | 7.752 | 7.813 | 757,049 | -0.05(-0.68%) |
Jul 28, 2005 | 7.815 | 7.879 | 7.815 | 7.867 | 260,151 | +0.05(+0.63%) |
Jul 27, 2005 | 7.793 | 7.850 | 7.768 | 7.817 | 524,692 | +0.07(+0.85%) |
Jul 26, 2005 | 7.711 | 7.785 | 7.618 | 7.752 | 819,466 | +0.04(+0.53%) |
Jul 25, 2005 | 7.668 | 7.766 | 7.649 | 7.711 | 615,392 | +0.07(+0.91%) |
Jul 22, 2005 | 7.625 | 7.668 | 7.528 | 7.641 | 447,402 | +0.05(+0.68%) |
Jul 21, 2005 | 7.588 | 7.625 | 7.469 | 7.590 | 947,713 | +0.00(+0.03%) |
Jul 20, 2005 | 7.813 | 7.815 | 7.454 | 7.588 | 1,581,635 | -0.28(-3.52%) |
Jul 19, 2005 | 7.680 | 7.901 | 7.670 | 7.865 | 857,745 | +0.24(+3.20%) |
Jul 18, 2005 | 7.536 | 7.682 | 7.536 | 7.620 | 921,381 | +0.07(+0.92%) |
Jul 15, 2005 | 7.532 | 7.586 | 7.495 | 7.551 | 186,519 | +0.02(+0.25%) |
Jul 14, 2005 | 7.647 | 7.711 | 7.520 | 7.532 | 489,095 | -0.12(-1.53%) |
Jul 13, 2005 | 7.639 | 7.686 | 7.577 | 7.649 | 308,183 | -0.00(-0.03%) |
Jul 12, 2005 | 7.623 | 7.717 | 7.547 | 7.651 | 378,402 | +0.02(+0.30%) |
Jul 11, 2005 | 7.516 | 7.762 | 7.516 | 7.629 | 442,282 | +0.10(+1.36%) |
Jul 08, 2005 | 7.315 | 7.534 | 7.313 | 7.526 | 270,148 | +0.21(+2.86%) |
Jul 07, 2005 | 7.178 | 7.331 | 7.147 | 7.317 | 292,823 | +0.09(+1.22%) |
Jul 06, 2005 | 7.342 | 7.366 | 7.229 | 7.229 | 569,798 | -0.11(-1.54%) |
Jul 05, 2005 | 7.485 | 7.497 | 7.333 | 7.342 | 749,247 | -0.18(-2.37%) |
Jul 01, 2005 | 7.475 | 7.526 | 7.454 | 7.520 | 431,554 | +0.04(+0.55%) |
Jun 30, 2005 | 7.526 | 7.553 | 7.479 | 7.479 | 483,487 | -0.03(-0.36%) |
Jun 29, 2005 | 7.491 | 7.526 | 7.477 | 7.506 | 614,660 | +0.03(+0.44%) |
Jun 28, 2005 | 7.485 | 7.536 | 7.422 | 7.473 | 1,377,561 | +0.24(+3.29%) |
Jun 27, 2005 | 7.126 | 7.290 | 7.126 | 7.235 | 912,604 | +0.06(+0.80%) |
Jun 24, 2005 | 7.110 | 7.188 | 7.063 | 7.178 | 2,928,232 | +0.06(+0.86%) |
Jun 23, 2005 | 7.303 | 7.321 | 7.096 | 7.116 | 640,749 | -0.18(-2.53%) |
Jun 22, 2005 | 7.311 | 7.331 | 7.260 | 7.301 | 532,738 | +0.02(+0.25%) |
Jun 21, 2005 | 7.335 | 7.352 | 7.237 | 7.282 | 838,727 | -0.06(-0.87%) |
Jun 20, 2005 | 7.321 | 7.397 | 7.284 | 7.346 | 580,038 | -0.06(-0.78%) |
Jun 17, 2005 | 7.434 | 7.463 | 7.393 | 7.403 | 1,095,710 | +0.01(+0.14%) |
Jun 16, 2005 | 7.385 | 7.442 | 7.344 | 7.393 | 607,833 | +0.01(+0.14%) |
Jun 15, 2005 | 7.403 | 7.403 | 7.303 | 7.383 | 684,392 | +0.00(+0.00%) |
Jun 14, 2005 | 7.356 | 7.426 | 7.352 | 7.383 | 505,918 | +0.03(+0.36%) |
Jun 13, 2005 | 7.325 | 7.389 | 7.296 | 7.356 | 765,826 | +0.00(+0.03%) |
Jun 10, 2005 | 7.434 | 7.454 | 7.321 | 7.354 | 852,381 | -0.06(-0.86%) |
Jun 09, 2005 | 7.463 | 7.465 | 7.344 | 7.417 | 431,554 | -0.05(-0.60%) |
Jun 08, 2005 | 7.598 | 7.598 | 7.428 | 7.463 | 498,604 | -0.13(-1.70%) |
Jun 07, 2005 | 7.608 | 7.715 | 7.567 | 7.592 | 750,222 | -0.01(-0.19%) |
Jun 06, 2005 | 7.631 | 7.649 | 7.553 | 7.606 | 646,600 | -0.02(-0.32%) |
Jun 03, 2005 | 7.741 | 7.799 | 7.551 | 7.631 | 718,038 | -0.11(-1.48%) |
Jun 02, 2005 | 7.885 | 7.885 | 7.686 | 7.746 | 668,300 | -0.17(-2.18%) |
Jun 01, 2005 | 7.838 | 7.986 | 7.824 | 7.918 | 538,833 | +0.12(+1.50%) |
May 31, 2005 | 7.906 | 7.928 | 7.793 | 7.801 | 352,802 | -0.10(-1.32%) |
May 27, 2005 | 7.885 | 7.918 | 7.817 | 7.906 | 343,049 | +0.01(+0.08%) |
May 26, 2005 | 7.885 | 7.924 | 7.830 | 7.899 | 434,480 | +0.08(+1.02%) |
May 25, 2005 | 7.889 | 7.901 | 7.641 | 7.819 | 684,392 | -0.07(-0.88%) |
May 24, 2005 | 7.865 | 7.918 | 7.778 | 7.889 | 568,823 | -0.00(-0.05%) |
May 23, 2005 | 7.797 | 7.924 | 7.787 | 7.893 | 408,879 | +0.11(+1.48%) |
May 20, 2005 | 7.793 | 7.795 | 7.711 | 7.778 | 334,759 | -0.01(-0.18%) |
May 19, 2005 | 7.928 | 7.955 | 7.758 | 7.793 | 503,236 | -0.14(-1.78%) |
May 18, 2005 | 7.752 | 7.977 | 7.752 | 7.934 | 521,766 | +0.24(+3.17%) |
May 17, 2005 | 7.612 | 7.703 | 7.584 | 7.690 | 886,271 | +0.06(+0.81%) |
May 16, 2005 | 7.434 | 7.629 | 7.399 | 7.629 | 658,791 | +0.19(+2.62%) |
May 13, 2005 | 7.598 | 7.598 | 7.335 | 7.434 | 815,077 | -0.13(-1.76%) |
May 12, 2005 | 7.649 | 7.791 | 7.526 | 7.567 | 1,128,625 | -0.09(-1.13%) |
May 11, 2005 | 7.526 | 7.657 | 7.399 | 7.653 | 769,484 | +0.13(+1.69%) |
May 10, 2005 | 7.670 | 7.670 | 7.489 | 7.526 | 504,211 | -0.19(-2.45%) |
May 09, 2005 | 7.659 | 7.725 | 7.571 | 7.715 | 492,021 | +0.03(+0.37%) |
May 06, 2005 | 7.700 | 7.762 | 7.635 | 7.686 | 419,607 | +0.04(+0.48%) |
May 05, 2005 | 7.762 | 7.828 | 7.608 | 7.649 | 798,985 | -0.12(-1.58%) |
May 04, 2005 | 7.659 | 7.789 | 7.649 | 7.772 | 437,650 | +0.18(+2.38%) |
May 03, 2005 | 7.547 | 7.698 | 7.547 | 7.592 | 767,289 | +0.02(+0.33%) |
May 02, 2005 | 7.495 | 7.575 | 7.409 | 7.567 | 762,413 | +0.06(+0.79%) |
Apr 29, 2005 | 7.352 | 7.516 | 7.344 | 7.508 | 883,346 | +0.21(+2.87%) |
Apr 28, 2005 | 7.325 | 7.415 | 7.260 | 7.299 | 757,293 | -0.02(-0.31%) |
Apr 27, 2005 | 7.311 | 7.383 | 7.077 | 7.321 | 993,551 | -0.01(-0.11%) |
Apr 26, 2005 | 7.301 | 7.471 | 7.188 | 7.329 | 1,739,628 | +0.41(+5.90%) |
Apr 25, 2005 | 6.745 | 6.966 | 6.726 | 6.921 | 1,129,356 | +0.22(+3.34%) |
Apr 22, 2005 | 6.829 | 6.829 | 6.646 | 6.698 | 676,590 | -0.16(-2.33%) |
Apr 21, 2005 | 6.757 | 6.860 | 6.671 | 6.858 | 591,254 | +0.20(+2.99%) |
Apr 20, 2005 | 6.819 | 6.856 | 6.642 | 6.659 | 563,703 | -0.17(-2.52%) |
Apr 19, 2005 | 6.757 | 6.860 | 6.757 | 6.831 | 381,328 | +0.10(+1.52%) |
Apr 18, 2005 | 6.665 | 6.757 | 6.571 | 6.728 | 673,908 | +0.07(+1.08%) |
Apr 15, 2005 | 6.911 | 6.913 | 6.603 | 6.657 | 1,100,098 | -0.38(-5.42%) |
Apr 14, 2005 | 7.081 | 7.147 | 7.016 | 7.038 | 882,127 | -0.03(-0.46%) |
Apr 13, 2005 | 7.251 | 7.255 | 7.038 | 7.071 | 732,423 | -0.21(-2.90%) |
Apr 12, 2005 | 7.276 | 7.352 | 7.147 | 7.282 | 737,544 | +0.03(+0.45%) |
Apr 11, 2005 | 7.294 | 7.307 | 7.184 | 7.249 | 334,759 | -0.05(-0.62%) |
Apr 08, 2005 | 7.434 | 7.434 | 7.280 | 7.294 | 440,332 | -0.15(-1.96%) |
Apr 07, 2005 | 7.424 | 7.465 | 7.348 | 7.440 | 224,798 | +0.02(+0.22%) |
Apr 06, 2005 | 7.489 | 7.545 | 7.422 | 7.424 | 326,469 | -0.05(-0.60%) |
Apr 05, 2005 | 7.442 | 7.477 | 7.406 | 7.469 | 278,438 | +0.05(+0.72%) |
Apr 04, 2005 | 7.362 | 7.442 | 7.249 | 7.415 | 363,530 | +0.04(+0.50%) |
Apr 01, 2005 | 7.536 | 7.577 | 7.356 | 7.379 | 510,551 | -0.08(-1.05%) |
Mar 31, 2005 | 7.461 | 7.473 | 7.403 | 7.456 | 583,452 | -0.01(-0.14%) |
Mar 30, 2005 | 7.241 | 7.467 | 7.241 | 7.467 | 450,572 | +0.22(+2.97%) |
Mar 29, 2005 | 7.448 | 7.506 | 7.231 | 7.251 | 550,293 | -0.19(-2.51%) |
Mar 28, 2005 | 7.512 | 7.541 | 7.403 | 7.438 | 242,353 | -0.06(-0.85%) |
Mar 24, 2005 | 7.497 | 7.592 | 7.485 | 7.502 | 287,215 | +0.05(+0.72%) |
Mar 23, 2005 | 7.403 | 7.538 | 7.372 | 7.448 | 442,770 | +0.01(+0.17%) |
Mar 22, 2005 | 7.647 | 7.653 | 7.434 | 7.436 | 907,727 | -0.21(-2.74%) |
Mar 21, 2005 | 7.791 | 7.791 | 7.616 | 7.645 | 336,954 | -0.13(-1.64%) |
Mar 18, 2005 | 7.741 | 7.780 | 7.676 | 7.772 | 927,476 | +0.08(+0.99%) |
Mar 17, 2005 | 7.541 | 7.731 | 7.518 | 7.696 | 542,734 | +0.16(+2.07%) |
Mar 16, 2005 | 7.629 | 7.631 | 7.495 | 7.541 | 435,699 | -0.11(-1.42%) |
Mar 15, 2005 | 7.762 | 7.813 | 7.598 | 7.649 | 450,816 | -0.08(-0.98%) |
Mar 14, 2005 | 7.620 | 7.805 | 7.618 | 7.725 | 772,166 | +0.11(+1.40%) |
Mar 11, 2005 | 7.711 | 7.741 | 7.602 | 7.618 | 1,144,229 | -0.12(-1.51%) |
Mar 10, 2005 | 7.760 | 7.819 | 7.670 | 7.735 | 404,491 | -0.02(-0.32%) |
Mar 09, 2005 | 7.895 | 7.994 | 7.754 | 7.760 | 771,678 | -0.17(-2.10%) |
Mar 08, 2005 | 7.895 | 7.949 | 7.793 | 7.926 | 516,158 | +0.02(+0.23%) |
Mar 07, 2005 | 7.988 | 8.004 | 7.875 | 7.908 | 206,512 | -0.07(-0.90%) |
Mar 04, 2005 | 7.854 | 8.016 | 7.834 | 7.979 | 311,353 | +0.14(+1.81%) |
Mar 03, 2005 | 7.854 | 7.924 | 7.801 | 7.838 | 322,812 | +0.01(+0.13%) |
Mar 02, 2005 | 7.803 | 7.934 | 7.762 | 7.828 | 458,618 | -0.05(-0.57%) |
Mar 01, 2005 | 7.803 | 7.938 | 7.803 | 7.873 | 455,448 | +0.08(+1.03%) |
Feb 28, 2005 | 7.854 | 7.871 | 7.723 | 7.793 | 853,356 | -0.07(-0.84%) |
Feb 25, 2005 | 7.676 | 7.862 | 7.645 | 7.858 | 1,007,936 | +0.23(+3.07%) |
Feb 24, 2005 | 7.485 | 7.666 | 7.356 | 7.625 | 1,650,392 | +0.48(+6.72%) |
Feb 23, 2005 | 7.073 | 7.163 | 7.046 | 7.145 | 655,134 | +0.12(+1.75%) |
Feb 22, 2005 | 7.167 | 7.198 | 7.016 | 7.022 | 541,515 | -0.16(-2.28%) |
Feb 18, 2005 | 7.223 | 7.288 | 7.167 | 7.186 | 533,713 | -0.02(-0.23%) |
Feb 17, 2005 | 7.360 | 7.360 | 7.180 | 7.202 | 800,936 | -0.16(-2.17%) |
Feb 16, 2005 | 7.301 | 7.399 | 7.260 | 7.362 | 401,809 | +0.06(+0.76%) |
Feb 15, 2005 | 7.372 | 7.409 | 7.264 | 7.307 | 578,332 | -0.08(-1.03%) |
Feb 14, 2005 | 7.366 | 7.391 | 7.294 | 7.383 | 440,819 | +0.00(+0.03%) |
Feb 11, 2005 | 7.417 | 7.424 | 7.321 | 7.381 | 766,802 | -0.03(-0.44%) |
Feb 10, 2005 | 7.424 | 7.495 | 7.364 | 7.413 | 470,321 | +0.00(+0.00%) |
Feb 09, 2005 | 7.502 | 7.506 | 7.370 | 7.413 | 807,031 | -0.08(-1.01%) |
Feb 08, 2005 | 7.403 | 7.489 | 7.360 | 7.489 | 1,438,028 | +0.10(+1.33%) |
Feb 07, 2005 | 7.321 | 7.422 | 7.311 | 7.391 | 1,380,975 | +0.08(+1.12%) |
Feb 04, 2005 | 7.214 | 7.317 | 7.206 | 7.309 | 961,611 | +0.10(+1.37%) |
Feb 03, 2005 | 7.301 | 7.301 | 7.137 | 7.210 | 917,480 | -0.08(-1.12%) |
Feb 02, 2005 | 7.260 | 7.292 | 7.178 | 7.292 | 591,498 | +0.03(+0.45%) |
Feb 01, 2005 | 7.200 | 7.260 | 7.186 | 7.260 | 1,002,084 | +0.06(+0.83%) |
Jan 31, 2005 | 7.085 | 7.200 | 7.050 | 7.200 | 1,228,833 | +0.19(+2.75%) |
Jan 28, 2005 | 7.034 | 7.040 | 6.972 | 7.007 | 582,964 | -0.01(-0.15%) |
Jan 27, 2005 | 7.016 | 7.052 | 6.987 | 7.018 | 592,717 | +0.00(+0.06%) |
Jan 26, 2005 | 6.999 | 7.034 | 6.970 | 7.013 | 626,363 | +0.01(+0.21%) |
Jan 25, 2005 | 6.999 | 7.042 | 6.972 | 6.999 | 806,787 | +0.02(+0.35%) |
Jan 24, 2005 | 6.997 | 7.018 | 6.956 | 6.975 | 1,225,176 | -0.03(-0.38%) |
Jan 21, 2005 | 6.975 | 7.034 | 6.952 | 7.001 | 933,084 | +0.03(+0.38%) |
Jan 20, 2005 | 6.911 | 7.011 | 6.890 | 6.975 | 1,270,526 | -0.01(-0.21%) |
Jan 19, 2005 | 7.075 | 7.091 | 6.954 | 6.989 | 938,692 | -0.07(-1.02%) |
Jan 18, 2005 | 6.972 | 7.077 | 6.931 | 7.061 | 1,682,575 | +0.07(+1.06%) |
Jan 14, 2005 | 7.147 | 7.147 | 6.952 | 6.987 | 6,752,490 | -0.25(-3.48%) |
Jan 13, 2005 | 7.331 | 7.331 | 7.192 | 7.239 | 932,353 | -0.09(-1.29%) |
Jan 12, 2005 | 7.321 | 7.374 | 7.100 | 7.333 | 949,420 | -0.01(-0.11%) |
Jan 11, 2005 | 7.415 | 7.415 | 7.280 | 7.342 | 818,247 | -0.08(-1.02%) |
Jan 10, 2005 | 7.444 | 7.588 | 7.417 | 7.417 | 772,897 | -0.06(-0.74%) |
Jan 07, 2005 | 7.446 | 7.557 | 7.331 | 7.473 | 1,109,607 | +0.03(+0.36%) |
Jan 06, 2005 | 7.305 | 7.456 | 7.038 | 7.446 | 1,861,049 | +0.14(+1.94%) |
Jan 05, 2005 | 7.444 | 7.479 | 7.305 | 7.305 | 728,766 | -0.18(-2.41%) |
Jan 04, 2005 | 7.803 | 7.803 | 7.465 | 7.485 | 570,529 | -0.32(-4.07%) |