Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7.180 | 7.270 | 7.150 | 7.190 | 12,900 | +0.04(+0.56%) |
Oct 28, 2005 | 7.080 | 7.270 | 7.050 | 7.150 | 24,200 | +0.07(+0.99%) |
Oct 27, 2005 | 7.190 | 7.250 | 7.070 | 7.080 | 28,300 | -0.21(-2.88%) |
Oct 26, 2005 | 7.120 | 7.290 | 7.120 | 7.290 | 36,100 | +0.23(+3.26%) |
Oct 25, 2005 | 7.080 | 7.170 | 7.050 | 7.060 | 32,600 | -0.06(-0.84%) |
Oct 24, 2005 | 7.000 | 7.210 | 7.000 | 7.120 | 23,800 | +0.05(+0.71%) |
Oct 21, 2005 | 7.250 | 7.250 | 7.060 | 7.070 | 22,200 | -0.19(-2.62%) |
Oct 20, 2005 | 7.100 | 7.370 | 7.100 | 7.260 | 59,700 | +0.15(+2.11%) |
Oct 19, 2005 | 7.100 | 7.140 | 7.010 | 7.110 | 55,900 | -0.02(-0.28%) |
Oct 18, 2005 | 7.250 | 7.320 | 7.050 | 7.130 | 37,600 | -0.13(-1.79%) |
Oct 17, 2005 | 7.120 | 7.320 | 7.070 | 7.260 | 34,100 | +0.21(+2.98%) |
Oct 14, 2005 | 7.130 | 7.130 | 6.990 | 7.050 | 51,200 | +0.03(+0.43%) |
Oct 13, 2005 | 7.030 | 7.150 | 7.000 | 7.020 | 41,200 | -0.11(-1.54%) |
Oct 12, 2005 | 7.080 | 7.260 | 7.080 | 7.130 | 28,300 | +0.01(+0.14%) |
Oct 11, 2005 | 7.000 | 7.320 | 7.000 | 7.120 | 43,300 | +0.02(+0.28%) |
Oct 10, 2005 | 7.010 | 7.240 | 7.010 | 7.100 | 22,400 | -0.05(-0.70%) |
Oct 07, 2005 | 7.000 | 7.210 | 6.990 | 7.150 | 48,900 | +0.07(+0.99%) |
Oct 06, 2005 | 7.320 | 7.400 | 7.020 | 7.080 | 41,600 | -0.34(-4.58%) |
Oct 05, 2005 | 7.500 | 7.540 | 7.340 | 7.420 | 71,300 | -0.08(-1.07%) |
Oct 04, 2005 | 7.340 | 7.500 | 7.340 | 7.500 | 50,500 | +0.19(+2.60%) |
Oct 03, 2005 | 7.300 | 7.350 | 7.090 | 7.310 | 70,700 | -0.03(-0.41%) |
Sep 30, 2005 | 6.990 | 7.350 | 6.990 | 7.340 | 61,900 | +0.35(+5.01%) |
Sep 29, 2005 | 7.250 | 7.330 | 6.950 | 6.990 | 49,300 | -0.35(-4.77%) |
Sep 28, 2005 | 7.130 | 7.350 | 7.100 | 7.340 | 47,900 | +0.23(+3.23%) |
Sep 27, 2005 | 6.990 | 7.130 | 6.950 | 7.110 | 18,200 | +0.13(+1.86%) |
Sep 26, 2005 | 7.010 | 7.080 | 6.870 | 6.980 | 28,000 | -0.10(-1.41%) |
Sep 23, 2005 | 6.986 | 7.110 | 6.890 | 7.080 | 16,300 | +0.09(+1.29%) |
Sep 22, 2005 | 7.080 | 7.080 | 6.880 | 6.990 | 34,900 | -0.03(-0.43%) |
Sep 21, 2005 | 6.880 | 7.060 | 6.880 | 7.020 | 51,400 | -0.01(-0.14%) |
Sep 20, 2005 | 7.240 | 7.240 | 6.696 | 7.030 | 83,900 | -0.28(-3.83%) |
Sep 19, 2005 | 7.270 | 7.350 | 7.250 | 7.310 | 68,200 | +0.05(+0.69%) |
Sep 16, 2005 | 7.220 | 7.300 | 7.220 | 7.260 | 16,500 | +0.02(+0.28%) |
Sep 15, 2005 | 7.280 | 7.280 | 7.210 | 7.240 | 43,900 | +0.02(+0.28%) |
Sep 14, 2005 | 7.190 | 7.240 | 7.190 | 7.220 | 16,000 | +0.07(+0.98%) |
Sep 13, 2005 | 7.000 | 7.180 | 6.970 | 7.150 | 32,000 | +0.12(+1.71%) |
Sep 12, 2005 | 7.370 | 7.410 | 7.020 | 7.030 | 61,000 | -0.37(-5.00%) |
Sep 09, 2005 | 7.310 | 7.460 | 7.310 | 7.400 | 64,200 | +0.07(+0.95%) |
Sep 08, 2005 | 7.220 | 7.380 | 7.220 | 7.330 | 58,200 | +0.13(+1.81%) |
Sep 07, 2005 | 7.100 | 7.240 | 7.100 | 7.200 | 47,500 | +0.08(+1.12%) |
Sep 06, 2005 | 7.000 | 7.170 | 7.000 | 7.120 | 62,800 | +0.17(+2.45%) |
Sep 02, 2005 | 7.000 | 7.030 | 6.900 | 6.950 | 80,400 | -0.11(-1.56%) |
Sep 01, 2005 | 7.130 | 7.130 | 7.030 | 7.060 | 95,400 | -0.04(-0.56%) |
Aug 31, 2005 | 6.970 | 7.200 | 6.970 | 7.100 | 177,500 | +0.12(+1.72%) |
Aug 30, 2005 | 6.720 | 7.000 | 6.680 | 6.980 | 92,600 | +0.23(+3.41%) |
Aug 29, 2005 | 6.650 | 6.840 | 6.650 | 6.750 | 71,600 | -0.04(-0.59%) |
Aug 26, 2005 | 6.750 | 6.830 | 6.700 | 6.790 | 49,900 | +0.06(+0.89%) |
Aug 25, 2005 | 6.680 | 6.760 | 6.670 | 6.730 | 68,900 | +0.03(+0.45%) |
Aug 24, 2005 | 6.670 | 6.700 | 6.600 | 6.700 | 57,700 | +0.10(+1.52%) |
Aug 23, 2005 | 6.530 | 6.600 | 6.530 | 6.600 | 27,500 | +0.06(+0.92%) |
Aug 22, 2005 | 6.530 | 6.560 | 6.470 | 6.540 | 25,900 | +0.11(+1.71%) |
Aug 19, 2005 | 6.370 | 6.450 | 6.370 | 6.430 | 47,700 | +0.06(+0.94%) |
Aug 18, 2005 | 6.400 | 6.400 | 6.260 | 6.370 | 11,600 | -0.02(-0.31%) |
Aug 17, 2005 | 6.560 | 6.570 | 6.390 | 6.390 | 119,200 | -0.13(-1.99%) |
Aug 16, 2005 | 6.340 | 6.600 | 6.340 | 6.520 | 45,700 | +0.13(+2.03%) |
Aug 15, 2005 | 6.470 | 6.470 | 6.360 | 6.390 | 34,100 | -0.08(-1.24%) |
Aug 12, 2005 | 6.250 | 6.510 | 6.250 | 6.470 | 70,900 | +0.15(+2.37%) |
Aug 11, 2005 | 6.220 | 6.340 | 6.220 | 6.320 | 69,200 | +0.09(+1.44%) |
Aug 10, 2005 | 6.190 | 6.280 | 6.190 | 6.230 | 36,300 | +0.04(+0.65%) |
Aug 09, 2005 | 6.150 | 6.210 | 6.100 | 6.190 | 40,000 | +0.08(+1.31%) |
Aug 08, 2005 | 6.200 | 6.210 | 6.050 | 6.110 | 32,200 | -0.05(-0.81%) |
Aug 05, 2005 | 6.120 | 6.180 | 6.000 | 6.160 | 17,900 | +0.02(+0.33%) |
Aug 04, 2005 | 6.200 | 6.240 | 6.100 | 6.140 | 57,300 | +0.01(+0.16%) |
Aug 03, 2005 | 6.050 | 6.130 | 6.020 | 6.130 | 25,600 | +0.08(+1.32%) |
Aug 02, 2005 | 6.010 | 6.140 | 6.010 | 6.050 | 23,000 | +0.04(+0.67%) |
Aug 01, 2005 | 5.920 | 6.030 | 5.920 | 6.010 | 7,300 | -0.01(-0.17%) |
Jul 29, 2005 | 6.030 | 6.050 | 5.890 | 6.020 | 25,800 | -0.02(-0.33%) |
Jul 28, 2005 | 6.150 | 6.150 | 6.030 | 6.040 | 22,000 | -0.09(-1.47%) |
Jul 27, 2005 | 5.850 | 6.150 | 5.830 | 6.130 | 42,200 | +0.27(+4.61%) |
Jul 26, 2005 | 5.900 | 5.920 | 5.850 | 5.860 | 28,700 | -0.05(-0.85%) |
Jul 25, 2005 | 5.930 | 6.010 | 5.890 | 5.910 | 14,000 | -0.07(-1.17%) |
Jul 22, 2005 | 6.120 | 6.120 | 5.970 | 5.980 | 33,200 | -0.09(-1.48%) |
Jul 21, 2005 | 6.010 | 6.130 | 6.010 | 6.070 | 27,400 | +0.01(+0.17%) |
Jul 20, 2005 | 6.130 | 6.150 | 6.040 | 6.060 | 16,700 | -0.07(-1.14%) |
Jul 19, 2005 | 6.070 | 6.130 | 6.070 | 6.130 | 19,500 | +0.03(+0.49%) |
Jul 18, 2005 | 6.100 | 6.200 | 6.090 | 6.100 | 25,200 | -0.06(-0.97%) |
Jul 15, 2005 | 6.270 | 6.320 | 6.120 | 6.160 | 13,800 | -0.17(-2.69%) |
Jul 14, 2005 | 6.300 | 6.400 | 6.280 | 6.330 | 28,600 | +0.06(+0.96%) |
Jul 13, 2005 | 6.150 | 6.280 | 6.150 | 6.270 | 29,500 | +0.02(+0.32%) |
Jul 12, 2005 | 6.040 | 6.250 | 6.040 | 6.250 | 17,500 | +0.21(+3.48%) |
Jul 11, 2005 | 6.010 | 6.050 | 6.000 | 6.040 | 66,800 | +0.02(+0.33%) |
Jul 08, 2005 | 6.000 | 6.050 | 6.000 | 6.020 | 23,400 | +0.02(+0.33%) |
Jul 07, 2005 | 6.000 | 6.030 | 5.960 | 6.000 | 36,100 | +0.00(+0.00%) |
Jul 06, 2005 | 5.910 | 6.020 | 5.910 | 6.000 | 73,400 | +0.11(+1.87%) |
Jul 05, 2005 | 6.010 | 6.010 | 5.890 | 5.890 | 22,000 | -0.08(-1.34%) |
Jul 01, 2005 | 6.030 | 6.030 | 5.910 | 5.970 | 4,100 | -0.06(-1.00%) |
Jun 30, 2005 | 6.030 | 6.120 | 6.020 | 6.030 | 18,000 | +0.01(+0.17%) |
Jun 29, 2005 | 5.810 | 6.080 | 5.810 | 6.020 | 22,100 | +0.02(+0.33%) |
Jun 28, 2005 | 6.010 | 6.050 | 6.000 | 6.000 | 50,100 | -0.04(-0.66%) |
Jun 27, 2005 | 5.990 | 6.090 | 5.990 | 6.040 | 24,400 | +0.04(+0.67%) |
Jun 24, 2005 | 5.970 | 6.020 | 5.970 | 6.000 | 14,000 | -0.02(-0.33%) |
Jun 23, 2005 | 6.080 | 6.080 | 6.000 | 6.020 | 27,000 | -0.06(-0.99%) |
Jun 22, 2005 | 5.930 | 6.080 | 5.900 | 6.080 | 30,300 | +0.11(+1.84%) |
Jun 21, 2005 | 5.820 | 6.010 | 5.820 | 5.970 | 28,400 | +0.05(+0.84%) |
Jun 20, 2005 | 5.940 | 6.080 | 5.910 | 5.920 | 62,500 | -0.09(-1.50%) |
Jun 17, 2005 | 5.820 | 6.020 | 5.820 | 6.010 | 31,000 | +0.16(+2.74%) |
Jun 16, 2005 | 5.900 | 5.910 | 5.770 | 5.850 | 28,000 | -0.01(-0.17%) |
Jun 15, 2005 | 5.800 | 5.890 | 5.790 | 5.860 | 27,200 | +0.11(+1.91%) |
Jun 14, 2005 | 5.960 | 5.960 | 5.750 | 5.750 | 33,700 | -0.15(-2.54%) |
Jun 13, 2005 | 5.750 | 5.960 | 5.750 | 5.900 | 17,700 | +0.06(+1.03%) |
Jun 10, 2005 | 5.820 | 5.870 | 5.740 | 5.840 | 28,100 | +0.04(+0.69%) |
Jun 09, 2005 | 5.750 | 5.840 | 5.710 | 5.800 | 17,500 | +0.01(+0.17%) |
Jun 08, 2005 | 5.900 | 5.920 | 5.770 | 5.790 | 31,700 | -0.12(-2.03%) |
Jun 07, 2005 | 6.000 | 6.020 | 5.890 | 5.910 | 29,500 | -0.10(-1.66%) |
Jun 06, 2005 | 6.010 | 6.100 | 6.010 | 6.010 | 20,500 | +0.00(+0.00%) |
Jun 03, 2005 | 5.960 | 6.040 | 5.960 | 6.010 | 53,800 | +0.02(+0.33%) |
Jun 02, 2005 | 6.000 | 6.160 | 5.960 | 5.990 | 56,000 | -0.01(-0.17%) |
Jun 01, 2005 | 5.620 | 6.010 | 5.620 | 6.000 | 69,400 | +0.28(+4.90%) |
May 31, 2005 | 5.650 | 5.800 | 5.650 | 5.720 | 109,200 | +0.13(+2.33%) |
May 27, 2005 | 5.520 | 5.630 | 5.520 | 5.590 | 13,500 | +0.05(+0.90%) |
May 26, 2005 | 5.470 | 5.550 | 5.470 | 5.540 | 101,500 | -0.01(-0.18%) |
May 25, 2005 | 5.520 | 5.590 | 5.490 | 5.550 | 30,900 | +0.03(+0.54%) |
May 24, 2005 | 5.560 | 5.610 | 5.480 | 5.520 | 31,300 | -0.03(-0.54%) |
May 23, 2005 | 5.640 | 5.650 | 5.520 | 5.550 | 11,500 | -0.03(-0.54%) |
May 20, 2005 | 5.560 | 5.600 | 5.550 | 5.580 | 38,700 | -0.02(-0.36%) |
May 19, 2005 | 5.600 | 5.610 | 5.500 | 5.600 | 14,000 | -0.02(-0.36%) |
May 18, 2005 | 5.450 | 5.721 | 5.450 | 5.620 | 25,300 | +0.13(+2.37%) |
May 17, 2005 | 5.410 | 5.510 | 5.410 | 5.490 | 12,100 | +0.05(+0.92%) |
May 16, 2005 | 5.460 | 5.480 | 5.430 | 5.440 | 35,000 | -0.01(-0.18%) |
May 13, 2005 | 5.420 | 5.480 | 5.360 | 5.450 | 42,300 | -0.03(-0.55%) |
May 12, 2005 | 5.570 | 5.570 | 5.480 | 5.480 | 9,200 | -0.07(-1.26%) |
May 11, 2005 | 5.540 | 5.590 | 5.540 | 5.550 | 26,200 | -0.07(-1.25%) |
May 10, 2005 | 5.600 | 5.660 | 5.520 | 5.620 | 36,800 | +0.01(+0.18%) |
May 09, 2005 | 5.560 | 5.630 | 5.560 | 5.610 | 14,200 | +0.02(+0.36%) |
May 06, 2005 | 5.700 | 5.700 | 5.590 | 5.590 | 15,700 | -0.07(-1.24%) |
May 05, 2005 | 5.520 | 5.690 | 5.500 | 5.660 | 60,500 | +0.10(+1.80%) |
May 04, 2005 | 5.610 | 5.650 | 5.550 | 5.560 | 10,400 | +0.00(+0.00%) |
May 03, 2005 | 5.500 | 5.690 | 5.490 | 5.560 | 113,900 | -0.14(-2.46%) |
May 02, 2005 | 5.630 | 5.780 | 5.550 | 5.700 | 59,500 | +0.07(+1.24%) |
Apr 29, 2005 | 5.600 | 5.650 | 5.420 | 5.630 | 73,800 | +0.07(+1.26%) |
Apr 28, 2005 | 5.650 | 5.650 | 5.510 | 5.560 | 56,300 | -0.09(-1.59%) |
Apr 27, 2005 | 5.700 | 5.770 | 5.600 | 5.650 | 40,000 | -0.14(-2.42%) |
Apr 26, 2005 | 5.700 | 5.880 | 5.700 | 5.790 | 36,900 | +0.06(+1.05%) |
Apr 25, 2005 | 5.680 | 5.780 | 5.680 | 5.730 | 21,300 | +0.02(+0.35%) |
Apr 22, 2005 | 5.790 | 5.830 | 5.700 | 5.710 | 24,500 | -0.07(-1.21%) |
Apr 21, 2005 | 5.880 | 5.880 | 5.700 | 5.780 | 27,600 | -0.02(-0.34%) |
Apr 20, 2005 | 5.910 | 5.930 | 5.770 | 5.800 | 86,200 | -0.07(-1.19%) |
Apr 19, 2005 | 5.600 | 5.900 | 5.600 | 5.870 | 26,100 | +0.19(+3.35%) |
Apr 18, 2005 | 5.630 | 5.790 | 5.630 | 5.680 | 22,000 | +0.04(+0.71%) |
Apr 15, 2005 | 5.890 | 5.890 | 5.340 | 5.640 | 83,700 | -0.27(-4.57%) |
Apr 14, 2005 | 5.950 | 6.000 | 5.880 | 5.910 | 33,100 | -0.08(-1.34%) |
Apr 13, 2005 | 6.120 | 6.120 | 5.970 | 5.990 | 27,000 | -0.15(-2.44%) |
Apr 12, 2005 | 6.230 | 6.230 | 6.080 | 6.140 | 13,800 | -0.11(-1.76%) |
Apr 11, 2005 | 6.250 | 6.250 | 6.180 | 6.250 | 29,400 | -0.02(-0.32%) |
Apr 08, 2005 | 6.260 | 6.340 | 6.210 | 6.270 | 43,800 | -0.04(-0.63%) |
Apr 07, 2005 | 6.230 | 6.310 | 6.230 | 6.310 | 73,300 | -0.02(-0.32%) |
Apr 06, 2005 | 6.350 | 6.400 | 6.240 | 6.330 | 18,600 | +0.02(+0.32%) |
Apr 05, 2005 | 6.330 | 6.340 | 6.230 | 6.310 | 17,000 | +0.02(+0.32%) |
Apr 04, 2005 | 6.350 | 6.390 | 6.250 | 6.290 | 26,700 | -0.10(-1.56%) |
Apr 01, 2005 | 6.310 | 6.410 | 6.300 | 6.390 | 35,800 | +0.08(+1.27%) |
Mar 31, 2005 | 6.400 | 6.400 | 6.260 | 6.310 | 90,900 | -0.09(-1.41%) |
Mar 30, 2005 | 6.350 | 6.400 | 6.350 | 6.400 | 24,600 | -0.01(-0.16%) |
Mar 29, 2005 | 6.350 | 6.430 | 6.350 | 6.410 | 28,900 | +0.06(+0.94%) |
Mar 28, 2005 | 6.350 | 6.400 | 6.290 | 6.350 | 29,100 | -0.03(-0.47%) |
Mar 24, 2005 | 6.410 | 6.440 | 6.360 | 6.380 | 22,900 | -0.03(-0.47%) |
Mar 23, 2005 | 6.450 | 6.470 | 6.410 | 6.410 | 18,600 | -0.09(-1.38%) |
Mar 22, 2005 | 6.550 | 6.570 | 6.480 | 6.500 | 26,400 | -0.02(-0.31%) |
Mar 21, 2005 | 6.450 | 6.540 | 6.430 | 6.520 | 28,300 | +0.07(+1.09%) |
Mar 18, 2005 | 6.450 | 6.520 | 6.450 | 6.450 | 11,100 | -0.03(-0.46%) |
Mar 17, 2005 | 6.400 | 6.570 | 6.400 | 6.480 | 67,000 | +0.07(+1.09%) |
Mar 16, 2005 | 6.350 | 6.440 | 6.350 | 6.410 | 25,200 | +0.05(+0.79%) |
Mar 15, 2005 | 6.450 | 6.450 | 6.350 | 6.360 | 28,100 | -0.05(-0.78%) |
Mar 14, 2005 | 6.550 | 6.550 | 6.390 | 6.410 | 76,000 | -0.06(-0.93%) |
Mar 11, 2005 | 6.510 | 6.570 | 6.430 | 6.470 | 33,200 | -0.10(-1.52%) |
Mar 10, 2005 | 6.620 | 6.650 | 6.560 | 6.570 | 22,800 | -0.05(-0.76%) |
Mar 09, 2005 | 6.600 | 6.670 | 6.590 | 6.620 | 27,400 | -0.01(-0.15%) |
Mar 08, 2005 | 6.550 | 6.650 | 6.550 | 6.630 | 24,400 | +0.09(+1.38%) |
Mar 07, 2005 | 6.580 | 6.580 | 6.480 | 6.540 | 18,700 | -0.06(-0.91%) |
Mar 04, 2005 | 6.500 | 6.680 | 6.500 | 6.600 | 41,200 | +0.03(+0.46%) |
Mar 03, 2005 | 6.550 | 6.650 | 6.500 | 6.570 | 52,700 | +0.08(+1.23%) |
Mar 02, 2005 | 6.460 | 6.530 | 6.450 | 6.490 | 56,000 | -0.01(-0.15%) |
Mar 01, 2005 | 6.470 | 6.500 | 6.380 | 6.500 | 128,500 | +0.05(+0.78%) |
Feb 28, 2005 | 6.500 | 6.540 | 6.450 | 6.450 | 32,400 | -0.01(-0.15%) |
Feb 25, 2005 | 6.450 | 6.540 | 6.410 | 6.460 | 58,300 | -0.04(-0.62%) |
Feb 24, 2005 | 6.600 | 6.650 | 6.500 | 6.500 | 45,300 | -0.12(-1.81%) |
Feb 23, 2005 | 6.600 | 6.630 | 6.540 | 6.620 | 13,000 | +0.02(+0.30%) |
Feb 22, 2005 | 6.650 | 6.790 | 6.590 | 6.600 | 111,400 | -0.03(-0.45%) |
Feb 18, 2005 | 6.560 | 6.860 | 6.560 | 6.630 | 46,200 | -0.03(-0.45%) |
Feb 17, 2005 | 6.400 | 6.680 | 6.380 | 6.660 | 74,700 | +0.29(+4.55%) |
Feb 16, 2005 | 6.250 | 6.380 | 6.240 | 6.370 | 49,300 | +0.09(+1.43%) |
Feb 15, 2005 | 6.280 | 6.290 | 6.230 | 6.280 | 38,100 | +0.00(+0.00%) |
Feb 14, 2005 | 6.250 | 6.280 | 6.230 | 6.280 | 20,700 | +0.03(+0.48%) |
Feb 11, 2005 | 6.070 | 6.250 | 6.070 | 6.250 | 30,800 | +0.16(+2.63%) |
Feb 10, 2005 | 6.100 | 6.210 | 6.090 | 6.090 | 23,400 | -0.05(-0.81%) |
Feb 09, 2005 | 6.140 | 6.200 | 6.140 | 6.140 | 22,300 | -0.04(-0.65%) |
Feb 08, 2005 | 6.190 | 6.260 | 6.150 | 6.180 | 27,700 | -0.03(-0.48%) |
Feb 07, 2005 | 6.200 | 6.300 | 6.200 | 6.210 | 24,300 | -0.05(-0.80%) |
Feb 04, 2005 | 6.230 | 6.290 | 6.180 | 6.260 | 24,900 | -0.04(-0.63%) |
Feb 03, 2005 | 6.400 | 6.400 | 6.280 | 6.300 | 34,400 | -0.07(-1.10%) |
Feb 02, 2005 | 6.400 | 6.470 | 6.370 | 6.370 | 85,000 | -0.06(-0.93%) |
Feb 01, 2005 | 6.500 | 6.550 | 6.390 | 6.430 | 111,200 | -0.04(-0.62%) |
Jan 31, 2005 | 6.300 | 6.490 | 6.240 | 6.470 | 55,500 | +0.17(+2.70%) |
Jan 28, 2005 | 6.260 | 6.310 | 6.200 | 6.300 | 54,500 | +0.08(+1.29%) |
Jan 27, 2005 | 6.200 | 6.250 | 6.200 | 6.220 | 64,700 | -0.08(-1.27%) |
Jan 26, 2005 | 6.170 | 6.320 | 6.130 | 6.300 | 18,700 | +0.03(+0.48%) |
Jan 25, 2005 | 6.240 | 6.270 | 6.200 | 6.270 | 20,800 | +0.01(+0.16%) |
Jan 24, 2005 | 6.320 | 6.320 | 6.230 | 6.260 | 5,500 | -0.09(-1.42%) |
Jan 21, 2005 | 6.240 | 6.350 | 6.240 | 6.350 | 24,300 | +0.08(+1.28%) |
Jan 20, 2005 | 6.190 | 6.270 | 6.190 | 6.270 | 15,400 | -0.02(-0.32%) |
Jan 19, 2005 | 6.420 | 6.420 | 6.280 | 6.290 | 22,100 | -0.18(-2.78%) |
Jan 18, 2005 | 6.150 | 6.470 | 6.150 | 6.470 | 36,800 | +0.26(+4.19%) |
Jan 14, 2005 | 6.160 | 6.240 | 6.010 | 6.210 | 30,600 | +0.00(+0.00%) |
Jan 13, 2005 | 6.370 | 6.370 | 6.200 | 6.210 | 24,900 | -0.14(-2.20%) |
Jan 12, 2005 | 6.200 | 6.410 | 6.200 | 6.350 | 14,000 | +0.16(+2.58%) |
Jan 11, 2005 | 6.120 | 6.250 | 6.120 | 6.190 | 12,100 | -0.03(-0.48%) |
Jan 10, 2005 | 6.180 | 6.270 | 6.160 | 6.220 | 18,400 | +0.06(+0.97%) |
Jan 07, 2005 | 6.190 | 6.250 | 6.140 | 6.160 | 19,900 | -0.02(-0.32%) |
Jan 06, 2005 | 6.300 | 6.340 | 6.120 | 6.180 | 19,400 | -0.11(-1.75%) |
Jan 05, 2005 | 6.410 | 6.410 | 6.270 | 6.290 | 18,600 | -0.13(-2.02%) |
Jan 04, 2005 | 6.510 | 6.550 | 6.390 | 6.420 | 17,500 | -0.10(-1.53%) |
Jan 03, 2005 | 6.530 | 6.530 | 6.500 | 6.520 | 7,500 | -0.13(-1.95%) |
Dec 31, 2004 | 6.520 | 6.680 | 6.520 | 6.650 | 67,700 | +0.09(+1.37%) |
Dec 30, 2004 | 6.450 | 6.620 | 6.450 | 6.560 | 18,200 | +0.01(+0.15%) |
Dec 29, 2004 | 6.500 | 6.580 | 6.440 | 6.550 | 48,000 | +0.05(+0.77%) |
Dec 28, 2004 | 6.450 | 6.510 | 6.450 | 6.500 | 10,700 | +0.06(+0.93%) |
Dec 27, 2004 | 6.450 | 6.460 | 6.400 | 6.440 | 9,900 | +0.08(+1.26%) |
Dec 23, 2004 | 6.230 | 6.400 | 6.230 | 6.360 | 26,700 | +0.14(+2.25%) |
Dec 22, 2004 | 6.300 | 6.350 | 6.220 | 6.220 | 38,200 | -0.10(-1.58%) |
Dec 21, 2004 | 6.310 | 6.340 | 6.280 | 6.320 | 17,800 | +0.00(+0.00%) |
Dec 20, 2004 | 6.250 | 6.340 | 6.250 | 6.320 | 17,700 | +0.01(+0.16%) |
Dec 17, 2004 | 6.350 | 6.450 | 6.290 | 6.310 | 12,100 | -0.09(-1.41%) |
Dec 16, 2004 | 6.440 | 6.490 | 6.340 | 6.400 | 17,700 | -0.14(-2.14%) |
Dec 15, 2004 | 6.540 | 6.670 | 6.510 | 6.540 | 21,000 | -0.05(-0.76%) |
Dec 14, 2004 | 6.500 | 6.590 | 6.500 | 6.590 | 21,000 | +0.00(+0.00%) |
Dec 13, 2004 | 6.510 | 6.590 | 6.450 | 6.590 | 21,800 | +0.06(+0.92%) |
Dec 10, 2004 | 6.540 | 6.590 | 6.520 | 6.530 | 39,300 | -0.04(-0.61%) |
Dec 09, 2004 | 6.400 | 6.580 | 6.340 | 6.570 | 24,300 | +0.11(+1.70%) |
Dec 08, 2004 | 6.350 | 6.460 | 6.300 | 6.460 | 20,800 | +0.05(+0.78%) |
Dec 07, 2004 | 6.400 | 6.430 | 6.370 | 6.410 | 11,500 | -0.05(-0.77%) |
Dec 06, 2004 | 6.510 | 6.570 | 6.360 | 6.460 | 22,800 | -0.06(-0.92%) |
Dec 03, 2004 | 6.480 | 6.520 | 6.430 | 6.520 | 12,200 | +0.07(+1.09%) |
Dec 02, 2004 | 6.530 | 6.590 | 6.430 | 6.450 | 30,900 | -0.06(-0.92%) |
Dec 01, 2004 | 6.700 | 6.700 | 6.480 | 6.510 | 20,100 | -0.12(-1.81%) |
Nov 30, 2004 | 6.550 | 6.650 | 6.550 | 6.630 | 21,200 | +0.08(+1.22%) |
Nov 29, 2004 | 6.630 | 6.670 | 6.510 | 6.550 | 24,200 | -0.09(-1.36%) |
Nov 26, 2004 | 6.740 | 6.740 | 6.630 | 6.640 | 6,500 | -0.06(-0.90%) |
Nov 24, 2004 | 6.770 | 6.800 | 6.660 | 6.700 | 30,100 | -0.05(-0.74%) |
Nov 23, 2004 | 6.740 | 6.790 | 6.660 | 6.750 | 22,700 | +0.01(+0.15%) |
Nov 22, 2004 | 6.680 | 6.750 | 6.570 | 6.740 | 21,800 | +0.09(+1.35%) |
Nov 19, 2004 | 6.270 | 6.650 | 6.270 | 6.650 | 22,800 | +0.38(+6.06%) |
Nov 18, 2004 | 6.510 | 6.510 | 6.260 | 6.270 | 33,700 | -0.28(-4.27%) |
Nov 17, 2004 | 6.650 | 6.690 | 6.500 | 6.550 | 26,800 | -0.11(-1.65%) |
Nov 16, 2004 | 6.560 | 6.660 | 6.500 | 6.660 | 13,700 | +0.10(+1.52%) |
Nov 15, 2004 | 6.700 | 6.700 | 6.560 | 6.560 | 15,000 | -0.11(-1.65%) |
Nov 12, 2004 | 6.690 | 6.720 | 6.630 | 6.670 | 12,400 | +0.01(+0.15%) |
Nov 11, 2004 | 6.680 | 6.730 | 6.600 | 6.660 | 5,800 | -0.03(-0.45%) |
Nov 10, 2004 | 6.840 | 6.870 | 6.640 | 6.690 | 29,100 | -0.15(-2.19%) |
Nov 09, 2004 | 6.600 | 6.840 | 6.600 | 6.840 | 30,200 | +0.21(+3.17%) |
Nov 08, 2004 | 6.650 | 6.730 | 6.610 | 6.630 | 16,900 | +0.00(+0.00%) |
Nov 05, 2004 | 6.530 | 6.690 | 6.530 | 6.630 | 38,400 | +0.09(+1.38%) |
Nov 04, 2004 | 6.690 | 6.720 | 6.520 | 6.540 | 56,900 | -0.08(-1.21%) |
Nov 03, 2004 | 6.710 | 6.790 | 6.600 | 6.620 | 25,600 | -0.02(-0.30%) |
Nov 02, 2004 | 6.560 | 6.650 | 6.470 | 6.640 | 48,100 | +0.11(+1.68%) |