Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 6.464 | 6.472 | 6.360 | 6.441 | 3,172,121 | -0.24(-3.52%) |
Oct 28, 2005 | 6.617 | 6.683 | 6.594 | 6.676 | 733,287 | +0.03(+0.49%) |
Oct 27, 2005 | 6.720 | 6.728 | 6.640 | 6.644 | 1,217,927 | -0.04(-0.64%) |
Oct 26, 2005 | 6.704 | 6.753 | 6.679 | 6.687 | 1,852,203 | -0.01(-0.16%) |
Oct 25, 2005 | 6.739 | 6.770 | 6.672 | 6.698 | 1,542,510 | -0.01(-0.10%) |
Oct 24, 2005 | 6.626 | 6.716 | 6.626 | 6.704 | 1,039,258 | +0.09(+1.32%) |
Oct 21, 2005 | 6.646 | 6.661 | 6.589 | 6.617 | 1,541,021 | +0.04(+0.57%) |
Oct 20, 2005 | 6.663 | 6.680 | 6.556 | 6.579 | 1,708,523 | -0.13(-2.00%) |
Oct 19, 2005 | 6.569 | 6.715 | 6.566 | 6.714 | 2,214,752 | +0.08(+1.13%) |
Oct 18, 2005 | 6.659 | 6.671 | 6.626 | 6.638 | 900,045 | -0.12(-1.79%) |
Oct 17, 2005 | 6.759 | 6.793 | 6.739 | 6.759 | 1,558,143 | -0.02(-0.34%) |
Oct 14, 2005 | 6.749 | 6.800 | 6.722 | 6.782 | 1,123,382 | +0.06(+0.88%) |
Oct 13, 2005 | 6.671 | 6.731 | 6.649 | 6.723 | 1,139,760 | +0.03(+0.46%) |
Oct 12, 2005 | 6.749 | 6.757 | 6.672 | 6.692 | 1,634,078 | -0.22(-3.17%) |
Oct 11, 2005 | 6.830 | 6.911 | 6.783 | 6.911 | 1,494,865 | +0.12(+1.70%) |
Oct 10, 2005 | 6.835 | 6.835 | 6.796 | 6.796 | 699,043 | -0.03(-0.47%) |
Oct 07, 2005 | 6.841 | 6.857 | 6.805 | 6.828 | 1,223,883 | -0.01(-0.12%) |
Oct 06, 2005 | 6.826 | 6.876 | 6.808 | 6.836 | 6,799,105 | +0.24(+3.56%) |
Oct 05, 2005 | 6.608 | 6.672 | 6.601 | 6.601 | 2,147,752 | +0.08(+1.28%) |
Oct 04, 2005 | 6.531 | 6.587 | 6.518 | 6.518 | 954,390 | -0.03(-0.41%) |
Oct 03, 2005 | 6.524 | 6.554 | 6.513 | 6.544 | 885,156 | -0.08(-1.22%) |
Sep 30, 2005 | 6.614 | 6.653 | 6.608 | 6.625 | 1,153,904 | -0.02(-0.30%) |
Sep 29, 2005 | 6.605 | 6.652 | 6.566 | 6.645 | 2,377,044 | +0.03(+0.53%) |
Sep 28, 2005 | 6.594 | 6.625 | 6.583 | 6.610 | 923,868 | +0.05(+0.74%) |
Sep 27, 2005 | 6.575 | 6.577 | 6.526 | 6.562 | 2,032,361 | -0.07(-1.11%) |
Sep 26, 2005 | 6.574 | 6.676 | 6.574 | 6.636 | 1,695,123 | +0.05(+0.75%) |
Sep 23, 2005 | 6.586 | 6.597 | 6.540 | 6.586 | 1,554,421 | -0.06(-0.85%) |
Sep 22, 2005 | 6.644 | 6.646 | 6.585 | 6.642 | 1,231,328 | -0.01(-0.18%) |
Sep 21, 2005 | 6.687 | 6.708 | 6.646 | 6.655 | 1,099,559 | -0.00(-0.04%) |
Sep 20, 2005 | 6.710 | 6.730 | 6.642 | 6.657 | 698,298 | -0.03(-0.52%) |
Sep 19, 2005 | 6.706 | 6.707 | 6.676 | 6.692 | 474,217 | -0.07(-0.99%) |
Sep 16, 2005 | 6.747 | 6.767 | 6.720 | 6.759 | 990,124 | +0.05(+0.68%) |
Sep 15, 2005 | 6.716 | 6.734 | 6.699 | 6.714 | 809,222 | -0.04(-0.66%) |
Sep 14, 2005 | 6.792 | 6.802 | 6.745 | 6.758 | 577,696 | +0.01(+0.22%) |
Sep 13, 2005 | 6.757 | 6.777 | 6.730 | 6.743 | 4,806,944 | -0.05(-0.67%) |
Sep 12, 2005 | 6.786 | 6.808 | 6.775 | 6.789 | 5,974,993 | -0.12(-1.77%) |
Sep 09, 2005 | 6.878 | 6.922 | 6.872 | 6.911 | 860,589 | +0.04(+0.65%) |
Sep 08, 2005 | 6.837 | 6.876 | 6.833 | 6.867 | 576,207 | -0.02(-0.27%) |
Sep 07, 2005 | 6.871 | 6.907 | 6.859 | 6.886 | 681,176 | -0.04(-0.56%) |
Sep 06, 2005 | 6.890 | 6.925 | 6.883 | 6.925 | 1,142,738 | +0.17(+2.51%) |
Sep 02, 2005 | 6.775 | 6.794 | 6.747 | 6.755 | 1,120,404 | -0.02(-0.34%) |
Sep 01, 2005 | 6.750 | 6.809 | 6.750 | 6.778 | 1,132,315 | +0.09(+1.37%) |
Aug 31, 2005 | 6.573 | 6.688 | 6.556 | 6.687 | 1,296,840 | +0.10(+1.45%) |
Aug 30, 2005 | 6.579 | 6.595 | 6.554 | 6.591 | 1,520,176 | -0.05(-0.79%) |
Aug 29, 2005 | 6.610 | 6.655 | 6.608 | 6.644 | 2,403,844 | +0.06(+0.86%) |
Aug 26, 2005 | 6.624 | 6.630 | 6.583 | 6.587 | 912,701 | -0.08(-1.27%) |
Aug 25, 2005 | 6.653 | 6.687 | 6.651 | 6.672 | 1,225,372 | -0.02(-0.26%) |
Aug 24, 2005 | 6.726 | 6.745 | 6.683 | 6.689 | 1,243,239 | -0.04(-0.64%) |
Aug 23, 2005 | 6.762 | 6.765 | 6.712 | 6.732 | 1,028,092 | -0.05(-0.67%) |
Aug 22, 2005 | 6.766 | 6.802 | 6.757 | 6.778 | 1,904,315 | +0.06(+0.82%) |
Aug 19, 2005 | 6.728 | 6.745 | 6.692 | 6.723 | 773,488 | +0.03(+0.40%) |
Aug 18, 2005 | 6.704 | 6.718 | 6.684 | 6.696 | 1,292,373 | -0.09(-1.35%) |
Aug 17, 2005 | 6.775 | 6.806 | 6.759 | 6.788 | 1,060,848 | -0.02(-0.28%) |
Aug 16, 2005 | 6.845 | 6.847 | 6.790 | 6.806 | 713,187 | -0.10(-1.48%) |
Aug 15, 2005 | 6.864 | 6.908 | 6.853 | 6.908 | 1,288,651 | -0.00(-0.04%) |
Aug 12, 2005 | 6.887 | 6.915 | 6.869 | 6.911 | 2,965,907 | -0.06(-0.83%) |
Aug 11, 2005 | 6.916 | 6.977 | 6.902 | 6.969 | 1,533,576 | +0.07(+1.01%) |
Aug 10, 2005 | 6.962 | 6.968 | 6.878 | 6.899 | 678,198 | -0.00(-0.06%) |
Aug 09, 2005 | 6.856 | 6.922 | 6.853 | 6.903 | 952,902 | +0.03(+0.49%) |
Aug 08, 2005 | 6.912 | 6.912 | 6.857 | 6.869 | 655,120 | +0.01(+0.16%) |
Aug 05, 2005 | 6.896 | 6.906 | 6.836 | 6.859 | 1,273,762 | -0.06(-0.82%) |
Aug 04, 2005 | 6.933 | 6.988 | 6.912 | 6.915 | 3,309,845 | -0.10(-1.45%) |
Aug 03, 2005 | 6.970 | 7.017 | 6.951 | 7.017 | 1,129,337 | +0.18(+2.63%) |
Aug 02, 2005 | 6.783 | 6.837 | 6.757 | 6.837 | 4,859,800 | +0.03(+0.49%) |
Aug 01, 2005 | 6.816 | 6.830 | 6.781 | 6.804 | 818,155 | +0.03(+0.40%) |
Jul 29, 2005 | 6.785 | 6.798 | 6.745 | 6.777 | 1,083,926 | -0.05(-0.73%) |
Jul 28, 2005 | 6.786 | 6.833 | 6.767 | 6.826 | 1,969,082 | +0.14(+2.13%) |
Jul 27, 2005 | 6.638 | 6.684 | 6.622 | 6.684 | 1,445,731 | +0.11(+1.65%) |
Jul 26, 2005 | 6.542 | 6.586 | 6.535 | 6.575 | 1,509,754 | +0.00(+0.00%) |
Jul 25, 2005 | 6.586 | 6.606 | 6.570 | 6.575 | 675,220 | -0.04(-0.67%) |
Jul 22, 2005 | 6.640 | 6.649 | 6.582 | 6.620 | 884,412 | -0.05(-0.75%) |
Jul 21, 2005 | 6.691 | 6.704 | 6.637 | 6.669 | 568,018 | -0.03(-0.50%) |
Jul 20, 2005 | 6.625 | 6.712 | 6.591 | 6.703 | 757,110 | +0.04(+0.56%) |
Jul 19, 2005 | 6.613 | 6.676 | 6.593 | 6.665 | 1,471,787 | +0.03(+0.47%) |
Jul 18, 2005 | 6.636 | 6.677 | 6.622 | 6.634 | 1,290,884 | -0.01(-0.12%) |
Jul 15, 2005 | 6.638 | 6.661 | 6.612 | 6.642 | 781,677 | -0.04(-0.62%) |
Jul 14, 2005 | 6.732 | 6.732 | 6.669 | 6.684 | 792,844 | +0.05(+0.71%) |
Jul 13, 2005 | 6.653 | 6.677 | 6.620 | 6.637 | 643,953 | -0.06(-0.94%) |
Jul 12, 2005 | 6.685 | 6.707 | 6.620 | 6.700 | 1,018,414 | +0.11(+1.61%) |
Jul 11, 2005 | 6.559 | 6.625 | 6.559 | 6.594 | 802,522 | +0.14(+2.14%) |
Jul 08, 2005 | 6.398 | 6.480 | 6.398 | 6.456 | 828,578 | +0.03(+0.44%) |
Jul 07, 2005 | 6.313 | 6.428 | 6.313 | 6.428 | 719,143 | -0.02(-0.33%) |
Jul 06, 2005 | 6.480 | 6.511 | 6.448 | 6.449 | 2,174,552 | -0.03(-0.54%) |
Jul 05, 2005 | 6.466 | 6.512 | 6.456 | 6.484 | 994,591 | -0.06(-0.88%) |
Jul 01, 2005 | 6.569 | 6.582 | 6.518 | 6.542 | 830,811 | -0.03(-0.41%) |
Jun 30, 2005 | 6.603 | 6.629 | 6.566 | 6.569 | 1,128,593 | -0.01(-0.10%) |
Jun 29, 2005 | 6.578 | 6.617 | 6.565 | 6.575 | 898,556 | +0.05(+0.70%) |
Jun 28, 2005 | 6.480 | 6.539 | 6.480 | 6.530 | 527,818 | +0.03(+0.54%) |
Jun 27, 2005 | 6.497 | 6.518 | 6.469 | 6.495 | 1,628,867 | +0.01(+0.17%) |
Jun 24, 2005 | 6.500 | 6.534 | 6.477 | 6.484 | 931,312 | -0.01(-0.19%) |
Jun 23, 2005 | 6.540 | 6.594 | 6.481 | 6.496 | 1,217,183 | -0.11(-1.71%) |
Jun 22, 2005 | 6.613 | 6.625 | 6.583 | 6.609 | 1,253,661 | -0.02(-0.24%) |
Jun 21, 2005 | 6.569 | 6.632 | 6.559 | 6.625 | 2,706,837 | +0.03(+0.47%) |
Jun 20, 2005 | 6.550 | 6.595 | 6.526 | 6.594 | 1,079,459 | -0.01(-0.20%) |
Jun 17, 2005 | 6.559 | 6.609 | 6.548 | 6.608 | 1,052,659 | +0.13(+2.05%) |
Jun 16, 2005 | 6.487 | 6.501 | 6.445 | 6.475 | 1,380,963 | -0.01(-0.08%) |
Jun 15, 2005 | 6.485 | 6.497 | 6.426 | 6.480 | 976,307 | +0.06(+0.93%) |
Jun 14, 2005 | 6.405 | 6.440 | 6.405 | 6.421 | 497,831 | +0.02(+0.38%) |
Jun 13, 2005 | 6.361 | 6.402 | 6.352 | 6.396 | 849,333 | +0.02(+0.28%) |
Jun 10, 2005 | 6.445 | 6.445 | 6.356 | 6.378 | 591,513 | -0.07(-1.04%) |
Jun 09, 2005 | 6.413 | 6.476 | 6.384 | 6.445 | 610,095 | +0.01(+0.14%) |
Jun 08, 2005 | 6.497 | 6.510 | 6.421 | 6.436 | 1,150,510 | +0.00(+0.06%) |
Jun 07, 2005 | 6.449 | 6.480 | 6.432 | 6.432 | 883,399 | -0.00(-0.02%) |
Jun 06, 2005 | 6.433 | 6.444 | 6.400 | 6.433 | 749,457 | -0.01(-0.14%) |
Jun 03, 2005 | 6.488 | 6.498 | 6.425 | 6.443 | 528,026 | -0.08(-1.19%) |
Jun 02, 2005 | 6.494 | 6.545 | 6.484 | 6.520 | 1,290,646 | +0.00(+0.04%) |
Jun 01, 2005 | 6.473 | 6.548 | 6.468 | 6.517 | 1,128,057 | +0.00(+0.04%) |
May 31, 2005 | 6.552 | 6.554 | 6.506 | 6.515 | 1,192,318 | -0.15(-2.19%) |
May 27, 2005 | 6.619 | 6.670 | 6.614 | 6.661 | 701,455 | -0.01(-0.21%) |
May 26, 2005 | 6.672 | 6.684 | 6.649 | 6.675 | 2,354,442 | -0.00(-0.02%) |
May 25, 2005 | 6.692 | 6.692 | 6.639 | 6.676 | 713,068 | -0.02(-0.35%) |
May 24, 2005 | 6.700 | 6.707 | 6.671 | 6.700 | 809,847 | -0.02(-0.35%) |
May 23, 2005 | 6.710 | 6.742 | 6.706 | 6.723 | 705,326 | +0.02(+0.29%) |
May 20, 2005 | 6.693 | 6.703 | 6.660 | 6.703 | 1,783,832 | -0.02(-0.36%) |
May 19, 2005 | 6.680 | 6.733 | 6.674 | 6.728 | 1,674,665 | +0.04(+0.62%) |
May 18, 2005 | 6.590 | 6.709 | 6.586 | 6.687 | 1,222,513 | +0.07(+1.01%) |
May 17, 2005 | 6.569 | 6.638 | 6.568 | 6.619 | 1,319,292 | +0.06(+0.87%) |
May 16, 2005 | 6.555 | 6.577 | 6.523 | 6.563 | 1,628,211 | +0.11(+1.64%) |
May 13, 2005 | 6.486 | 6.530 | 6.428 | 6.457 | 1,075,409 | +0.01(+0.18%) |
May 12, 2005 | 6.490 | 6.502 | 6.422 | 6.445 | 1,025,858 | -0.05(-0.78%) |
May 11, 2005 | 6.475 | 6.507 | 6.441 | 6.495 | 1,908,484 | -0.01(-0.12%) |
May 10, 2005 | 6.548 | 6.556 | 6.493 | 6.503 | 3,455,401 | -0.19(-2.86%) |
May 09, 2005 | 6.703 | 6.714 | 6.653 | 6.694 | 2,499,223 | +0.01(+0.19%) |
May 06, 2005 | 6.728 | 6.736 | 6.680 | 6.681 | 671,259 | -0.06(-0.92%) |
May 05, 2005 | 6.751 | 6.760 | 6.710 | 6.743 | 1,295,291 | +0.02(+0.35%) |
May 04, 2005 | 6.657 | 6.731 | 6.648 | 6.720 | 562,093 | +0.08(+1.23%) |
May 03, 2005 | 6.623 | 6.697 | 6.613 | 6.639 | 846,236 | +0.02(+0.23%) |
May 02, 2005 | 6.627 | 6.636 | 6.588 | 6.623 | 1,045,214 | +0.04(+0.55%) |
Apr 29, 2005 | 6.583 | 6.598 | 6.535 | 6.587 | 838,494 | +0.09(+1.31%) |
Apr 28, 2005 | 6.542 | 6.583 | 6.494 | 6.502 | 2,304,891 | -0.09(-1.29%) |
Apr 27, 2005 | 6.568 | 6.592 | 6.537 | 6.587 | 2,246,049 | -0.01(-0.14%) |
Apr 26, 2005 | 6.656 | 6.661 | 6.596 | 6.596 | 1,600,339 | -0.07(-0.99%) |
Apr 25, 2005 | 6.654 | 6.684 | 6.628 | 6.662 | 626,354 | -0.02(-0.33%) |
Apr 22, 2005 | 6.737 | 6.752 | 6.649 | 6.684 | 1,224,062 | -0.03(-0.44%) |
Apr 21, 2005 | 6.721 | 6.721 | 6.628 | 6.714 | 2,358,313 | +0.15(+2.32%) |
Apr 20, 2005 | 6.569 | 6.617 | 6.541 | 6.561 | 1,261,999 | -0.05(-0.72%) |
Apr 19, 2005 | 6.600 | 6.619 | 6.552 | 6.609 | 1,117,992 | +0.03(+0.41%) |
Apr 18, 2005 | 6.548 | 6.591 | 6.534 | 6.582 | 1,125,734 | +0.05(+0.69%) |
Apr 15, 2005 | 6.607 | 6.628 | 6.524 | 6.537 | 851,656 | -0.11(-1.67%) |
Apr 14, 2005 | 6.688 | 6.692 | 6.635 | 6.648 | 925,208 | -0.04(-0.60%) |
Apr 13, 2005 | 6.697 | 6.740 | 6.672 | 6.688 | 768,039 | -0.06(-0.90%) |
Apr 12, 2005 | 6.680 | 6.754 | 6.649 | 6.749 | 988,695 | -0.01(-0.13%) |
Apr 11, 2005 | 6.741 | 6.776 | 6.709 | 6.758 | 836,171 | +0.04(+0.62%) |
Apr 08, 2005 | 6.714 | 6.752 | 6.681 | 6.716 | 1,444,718 | -0.00(-0.02%) |
Apr 07, 2005 | 6.692 | 6.743 | 6.687 | 6.718 | 901,207 | +0.03(+0.44%) |
Apr 06, 2005 | 6.679 | 6.716 | 6.649 | 6.688 | 1,147,413 | +0.03(+0.41%) |
Apr 05, 2005 | 6.630 | 6.676 | 6.622 | 6.661 | 942,241 | +0.03(+0.53%) |
Apr 04, 2005 | 6.594 | 6.640 | 6.560 | 6.626 | 1,452,460 | -0.02(-0.23%) |
Apr 01, 2005 | 6.709 | 6.724 | 6.609 | 6.641 | 3,127,900 | -0.07(-1.06%) |
Mar 31, 2005 | 6.743 | 6.771 | 6.698 | 6.712 | 2,911,889 | -0.13(-1.83%) |
Mar 30, 2005 | 6.795 | 6.873 | 6.795 | 6.838 | 1,998,295 | +0.06(+0.93%) |
Mar 29, 2005 | 6.814 | 6.853 | 6.774 | 6.774 | 1,663,826 | -0.01(-0.11%) |
Mar 28, 2005 | 6.776 | 6.845 | 6.776 | 6.782 | 1,185,350 | -0.02(-0.28%) |
Mar 24, 2005 | 6.822 | 6.874 | 6.802 | 6.802 | 941,467 | -0.02(-0.30%) |
Mar 23, 2005 | 6.839 | 6.861 | 6.813 | 6.822 | 1,337,874 | -0.03(-0.43%) |
Mar 22, 2005 | 6.940 | 6.972 | 6.844 | 6.852 | 2,244,501 | -0.05(-0.69%) |
Mar 21, 2005 | 6.990 | 6.990 | 6.875 | 6.900 | 1,340,971 | -0.10(-1.49%) |
Mar 18, 2005 | 7.030 | 7.034 | 6.958 | 7.004 | 1,297,614 | +0.02(+0.22%) |
Mar 17, 2005 | 6.984 | 7.034 | 6.962 | 6.989 | 1,411,426 | +0.00(+0.04%) |
Mar 16, 2005 | 7.038 | 7.072 | 6.975 | 6.986 | 931,402 | -0.06(-0.81%) |
Mar 15, 2005 | 7.104 | 7.104 | 7.043 | 7.043 | 4,270,668 | -0.04(-0.60%) |
Mar 14, 2005 | 7.132 | 7.139 | 7.044 | 7.086 | 1,495,043 | -0.08(-1.08%) |
Mar 11, 2005 | 7.162 | 7.205 | 7.141 | 7.163 | 535,769 | -0.04(-0.57%) |
Mar 10, 2005 | 7.197 | 7.223 | 7.148 | 7.205 | 1,452,460 | +0.03(+0.43%) |
Mar 09, 2005 | 7.212 | 7.238 | 7.174 | 7.174 | 7,318,049 | -0.05(-0.73%) |
Mar 08, 2005 | 7.239 | 7.285 | 7.215 | 7.227 | 1,337,874 | -0.01(-0.11%) |
Mar 07, 2005 | 7.198 | 7.250 | 7.198 | 7.234 | 7,908,014 | +0.04(+0.50%) |
Mar 04, 2005 | 7.149 | 7.236 | 7.131 | 7.198 | 1,098,636 | +0.14(+1.98%) |
Mar 03, 2005 | 7.064 | 7.086 | 7.013 | 7.059 | 1,836,480 | -0.04(-0.56%) |
Mar 02, 2005 | 7.059 | 7.122 | 7.050 | 7.099 | 2,245,275 | -0.07(-0.99%) |
Mar 01, 2005 | 7.168 | 7.189 | 7.145 | 7.170 | 595,385 | +0.05(+0.65%) |
Feb 28, 2005 | 7.148 | 7.192 | 7.083 | 7.123 | 826,880 | -0.15(-2.03%) |
Feb 25, 2005 | 7.216 | 7.270 | 7.198 | 7.270 | 1,162,897 | +0.10(+1.46%) |
Feb 24, 2005 | 7.132 | 7.181 | 7.087 | 7.166 | 1,522,141 | +0.02(+0.23%) |
Feb 23, 2005 | 7.091 | 7.165 | 7.059 | 7.149 | 1,162,897 | +0.05(+0.73%) |
Feb 22, 2005 | 7.130 | 7.179 | 7.075 | 7.097 | 2,043,974 | -0.14(-1.94%) |
Feb 18, 2005 | 7.220 | 7.269 | 7.210 | 7.238 | 1,188,447 | -0.05(-0.62%) |
Feb 17, 2005 | 7.322 | 7.332 | 7.282 | 7.283 | 1,543,046 | -0.01(-0.09%) |
Feb 16, 2005 | 7.321 | 7.322 | 7.258 | 7.290 | 1,040,569 | -0.02(-0.34%) |
Feb 15, 2005 | 7.317 | 7.348 | 7.288 | 7.314 | 1,188,447 | +0.04(+0.53%) |
Feb 14, 2005 | 7.251 | 7.285 | 7.223 | 7.276 | 942,241 | +0.05(+0.75%) |
Feb 11, 2005 | 7.135 | 7.258 | 7.123 | 7.221 | 1,066,118 | +0.10(+1.34%) |
Feb 10, 2005 | 7.099 | 7.157 | 7.087 | 7.126 | 1,402,910 | +0.06(+0.84%) |
Feb 09, 2005 | 7.056 | 7.099 | 7.033 | 7.066 | 1,876,740 | -0.03(-0.38%) |
Feb 08, 2005 | 7.060 | 7.103 | 7.047 | 7.093 | 1,257,354 | +0.03(+0.49%) |
Feb 07, 2005 | 7.103 | 7.122 | 7.042 | 7.059 | 1,541,497 | -0.04(-0.60%) |
Feb 04, 2005 | 7.011 | 7.103 | 7.011 | 7.101 | 1,086,248 | +0.09(+1.31%) |
Feb 03, 2005 | 6.975 | 7.026 | 6.966 | 7.010 | 1,101,733 | -0.06(-0.91%) |
Feb 02, 2005 | 7.090 | 7.093 | 7.053 | 7.074 | 789,717 | +0.00(+0.02%) |
Feb 01, 2005 | 7.035 | 7.091 | 7.026 | 7.073 | 634,870 | +0.03(+0.46%) |
Jan 31, 2005 | 7.030 | 7.072 | 7.021 | 7.041 | 986,372 | +0.07(+0.96%) |
Jan 28, 2005 | 6.980 | 6.986 | 6.927 | 6.973 | 1,813,253 | +0.02(+0.24%) |
Jan 27, 2005 | 6.935 | 6.980 | 6.905 | 6.957 | 1,376,586 | +0.01(+0.11%) |
Jan 26, 2005 | 6.953 | 6.979 | 6.917 | 6.949 | 2,575,098 | +0.15(+2.28%) |
Jan 25, 2005 | 6.827 | 6.851 | 6.785 | 6.794 | 805,202 | +0.04(+0.65%) |
Jan 24, 2005 | 6.781 | 6.794 | 6.749 | 6.750 | 1,195,415 | -0.05(-0.67%) |
Jan 21, 2005 | 6.826 | 6.848 | 6.778 | 6.795 | 985,598 | +0.03(+0.46%) |
Jan 20, 2005 | 6.800 | 6.824 | 6.756 | 6.764 | 1,385,102 | -0.10(-1.52%) |
Jan 19, 2005 | 7.008 | 7.011 | 6.865 | 6.869 | 793,588 | -0.10(-1.46%) |
Jan 18, 2005 | 6.911 | 6.988 | 6.911 | 6.971 | 1,060,699 | +0.08(+1.16%) |
Jan 14, 2005 | 6.906 | 6.919 | 6.869 | 6.891 | 946,886 | -0.07(-1.02%) |
Jan 13, 2005 | 6.989 | 7.017 | 6.954 | 6.962 | 794,362 | -0.05(-0.77%) |
Jan 12, 2005 | 6.994 | 7.031 | 6.969 | 7.016 | 765,716 | +0.07(+0.99%) |
Jan 11, 2005 | 7.002 | 7.004 | 6.913 | 6.948 | 1,261,225 | -0.09(-1.21%) |
Jan 10, 2005 | 7.059 | 7.070 | 7.010 | 7.033 | 628,677 | -0.04(-0.57%) |
Jan 07, 2005 | 7.188 | 7.192 | 7.047 | 7.073 | 1,108,701 | -0.03(-0.44%) |
Jan 06, 2005 | 7.143 | 7.157 | 7.092 | 7.104 | 835,397 | -0.02(-0.27%) |
Jan 05, 2005 | 7.149 | 7.188 | 7.117 | 7.123 | 1,001,857 | -0.03(-0.42%) |
Jan 04, 2005 | 7.263 | 7.290 | 7.130 | 7.153 | 1,746,669 | -0.11(-1.49%) |
Jan 03, 2005 | 7.310 | 7.340 | 7.254 | 7.261 | 953,080 | -0.04(-0.50%) |
Dec 31, 2004 | 7.291 | 7.305 | 7.251 | 7.298 | 446,732 | -0.01(-0.18%) |
Dec 30, 2004 | 7.318 | 7.354 | 7.304 | 7.310 | 765,716 | -0.01(-0.18%) |
Dec 29, 2004 | 7.310 | 7.341 | 7.294 | 7.323 | 538,091 | +0.01(+0.07%) |
Dec 28, 2004 | 7.299 | 7.321 | 7.285 | 7.318 | 398,729 | +0.04(+0.60%) |
Dec 27, 2004 | 7.260 | 7.321 | 7.260 | 7.274 | 643,387 | +0.04(+0.57%) |
Dec 23, 2004 | 7.202 | 7.255 | 7.202 | 7.233 | 781,975 | +0.09(+1.27%) |
Dec 22, 2004 | 7.121 | 7.163 | 7.115 | 7.143 | 622,483 | +0.04(+0.56%) |
Dec 21, 2004 | 7.072 | 7.110 | 7.026 | 7.103 | 1,615,824 | +0.04(+0.57%) |
Dec 20, 2004 | 7.104 | 7.105 | 7.038 | 7.062 | 722,359 | +0.06(+0.89%) |
Dec 17, 2004 | 6.989 | 7.025 | 6.969 | 7.000 | 886,496 | -0.06(-0.79%) |
Dec 16, 2004 | 7.117 | 7.122 | 7.020 | 7.056 | 1,365,746 | -0.12(-1.66%) |
Dec 15, 2004 | 7.212 | 7.228 | 7.154 | 7.175 | 936,821 | -0.01(-0.20%) |
Dec 14, 2004 | 7.175 | 7.197 | 7.139 | 7.189 | 671,259 | -0.03(-0.46%) |
Dec 13, 2004 | 7.179 | 7.236 | 7.159 | 7.223 | 744,037 | +0.14(+2.04%) |
Dec 10, 2004 | 7.062 | 7.104 | 7.053 | 7.078 | 613,966 | -0.01(-0.11%) |
Dec 09, 2004 | 7.084 | 7.117 | 6.981 | 7.086 | 1,474,139 | -0.00(-0.02%) |
Dec 08, 2004 | 7.090 | 7.095 | 7.026 | 7.087 | 1,375,037 | -0.02(-0.24%) |
Dec 07, 2004 | 7.188 | 7.199 | 7.092 | 7.104 | 831,526 | +0.05(+0.77%) |
Dec 06, 2004 | 7.041 | 7.078 | 7.026 | 7.050 | 519,510 | +0.01(+0.18%) |
Dec 03, 2004 | 7.041 | 7.087 | 7.015 | 7.037 | 1,240,321 | +0.02(+0.35%) |
Dec 02, 2004 | 7.046 | 7.055 | 6.967 | 7.012 | 1,332,454 | +0.01(+0.09%) |
Dec 01, 2004 | 6.927 | 7.007 | 6.927 | 7.006 | 1,061,473 | +0.22(+3.22%) |
Nov 30, 2004 | 6.858 | 6.870 | 6.785 | 6.787 | 801,331 | -0.04(-0.57%) |
Nov 29, 2004 | 6.836 | 6.880 | 6.804 | 6.826 | 755,651 | +0.02(+0.28%) |
Nov 26, 2004 | 6.767 | 6.814 | 6.767 | 6.807 | 624,031 | +0.09(+1.31%) |
Nov 24, 2004 | 6.715 | 6.731 | 6.675 | 6.719 | 2,400,896 | +0.11(+1.70%) |
Nov 23, 2004 | 6.614 | 6.636 | 6.570 | 6.607 | 1,173,737 | +0.00(+0.00%) |
Nov 22, 2004 | 6.521 | 6.607 | 6.505 | 6.607 | 660,420 | +0.10(+1.57%) |
Nov 19, 2004 | 6.618 | 6.628 | 6.494 | 6.505 | 738,618 | -0.06(-0.87%) |
Nov 18, 2004 | 6.583 | 6.600 | 6.533 | 6.561 | 743,263 | -0.06(-0.92%) |
Nov 17, 2004 | 6.574 | 6.622 | 6.565 | 6.622 | 757,974 | +0.19(+2.93%) |
Nov 16, 2004 | 6.426 | 6.449 | 6.412 | 6.433 | 716,939 | -0.05(-0.74%) |
Nov 15, 2004 | 6.541 | 6.545 | 6.461 | 6.481 | 742,489 | -0.07(-1.10%) |
Nov 12, 2004 | 6.523 | 6.566 | 6.498 | 6.554 | 931,402 | +0.03(+0.40%) |
Nov 11, 2004 | 6.404 | 6.556 | 6.392 | 6.528 | 1,655,309 | +0.02(+0.38%) |
Nov 10, 2004 | 6.510 | 6.548 | 6.467 | 6.503 | 1,103,281 | -0.08(-1.16%) |
Nov 09, 2004 | 6.599 | 6.622 | 6.569 | 6.579 | 1,208,577 | -0.04(-0.57%) |
Nov 08, 2004 | 6.591 | 6.648 | 6.587 | 6.617 | 1,951,841 | -0.12(-1.73%) |
Nov 05, 2004 | 6.716 | 6.749 | 6.689 | 6.733 | 4,589,652 | +0.07(+0.99%) |
Nov 04, 2004 | 6.560 | 6.672 | 6.555 | 6.667 | 1,441,621 | +0.11(+1.75%) |
Nov 03, 2004 | 6.581 | 6.592 | 6.530 | 6.552 | 724,681 | +0.07(+1.12%) |
Nov 02, 2004 | 6.472 | 6.523 | 6.462 | 6.480 | 1,039,794 | +0.05(+0.72%) |