Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 9.390 | 9.420 | 9.090 | 9.420 | 705,944 | +0.03(+0.32%) |
Dec 29, 2005 | 9.620 | 9.750 | 9.390 | 9.390 | 305,789 | -0.28(-2.90%) |
Dec 28, 2005 | 9.860 | 9.860 | 9.580 | 9.670 | 266,900 | -0.19(-1.93%) |
Dec 27, 2005 | 9.910 | 9.960 | 9.760 | 9.860 | 374,700 | +0.04(+0.41%) |
Dec 23, 2005 | 9.550 | 9.950 | 9.550 | 9.820 | 393,872 | +0.24(+2.51%) |
Dec 22, 2005 | 9.220 | 9.590 | 9.210 | 9.580 | 704,687 | +0.44(+4.81%) |
Dec 21, 2005 | 9.000 | 9.160 | 8.920 | 9.140 | 383,109 | +0.22(+2.47%) |
Dec 20, 2005 | 8.700 | 8.990 | 8.450 | 8.920 | 424,716 | +0.21(+2.41%) |
Dec 19, 2005 | 9.140 | 9.220 | 8.630 | 8.710 | 532,002 | -0.43(-4.70%) |
Dec 16, 2005 | 9.050 | 9.200 | 8.950 | 9.140 | 1,030,252 | +0.13(+1.44%) |
Dec 15, 2005 | 8.970 | 9.120 | 8.950 | 9.010 | 385,989 | +0.01(+0.11%) |
Dec 14, 2005 | 9.170 | 9.250 | 8.960 | 9.000 | 598,518 | -0.15(-1.64%) |
Dec 13, 2005 | 8.930 | 9.200 | 8.930 | 9.150 | 353,925 | +0.15(+1.67%) |
Dec 12, 2005 | 8.860 | 9.070 | 8.860 | 9.000 | 279,701 | +0.10(+1.12%) |
Dec 09, 2005 | 8.750 | 8.990 | 8.670 | 8.900 | 315,663 | +0.10(+1.14%) |
Dec 08, 2005 | 8.580 | 8.800 | 8.510 | 8.800 | 640,878 | +0.29(+3.41%) |
Dec 07, 2005 | 8.450 | 8.630 | 8.390 | 8.510 | 511,184 | +0.23(+2.78%) |
Dec 06, 2005 | 8.790 | 8.800 | 8.250 | 8.280 | 658,343 | +0.07(+0.85%) |
Dec 05, 2005 | 8.010 | 8.250 | 7.980 | 8.210 | 204,017 | +0.14(+1.73%) |
Dec 02, 2005 | 8.060 | 8.110 | 7.910 | 8.070 | 263,309 | -0.07(-0.86%) |
Dec 01, 2005 | 8.160 | 8.230 | 7.970 | 8.140 | 427,192 | +0.06(+0.74%) |
Nov 30, 2005 | 7.930 | 8.080 | 7.820 | 8.080 | 225,417 | +0.21(+2.67%) |
Nov 29, 2005 | 8.080 | 8.080 | 7.830 | 7.870 | 198,045 | -0.11(-1.38%) |
Nov 28, 2005 | 8.340 | 8.340 | 7.910 | 7.980 | 294,412 | -0.36(-4.32%) |
Nov 25, 2005 | 8.480 | 8.480 | 8.330 | 8.340 | 38,195 | -0.16(-1.88%) |
Nov 23, 2005 | 8.560 | 8.560 | 8.438 | 8.500 | 175,995 | -0.04(-0.47%) |
Nov 22, 2005 | 8.800 | 8.800 | 8.450 | 8.540 | 550,230 | -0.25(-2.84%) |
Nov 21, 2005 | 8.580 | 8.800 | 8.510 | 8.790 | 251,120 | +0.14(+1.62%) |
Nov 18, 2005 | 8.450 | 8.670 | 8.390 | 8.650 | 313,619 | +0.34(+4.09%) |
Nov 17, 2005 | 8.180 | 8.340 | 8.070 | 8.310 | 381,876 | +0.24(+2.97%) |
Nov 16, 2005 | 8.330 | 8.380 | 7.930 | 8.070 | 314,764 | -0.25(-3.00%) |
Nov 15, 2005 | 8.560 | 8.990 | 8.320 | 8.320 | 361,359 | -0.23(-2.69%) |
Nov 14, 2005 | 9.060 | 9.070 | 8.480 | 8.550 | 353,768 | -0.42(-4.68%) |
Nov 11, 2005 | 9.000 | 9.040 | 8.820 | 8.970 | 212,596 | -0.07(-0.77%) |
Nov 10, 2005 | 8.900 | 9.090 | 8.650 | 9.040 | 483,649 | +0.10(+1.12%) |
Nov 09, 2005 | 8.760 | 9.000 | 8.760 | 8.940 | 283,242 | +0.18(+2.05%) |
Nov 08, 2005 | 8.790 | 8.940 | 8.590 | 8.760 | 299,381 | -0.07(-0.79%) |
Nov 07, 2005 | 8.450 | 8.850 | 8.440 | 8.830 | 376,113 | +0.33(+3.88%) |
Nov 04, 2005 | 8.030 | 8.500 | 8.030 | 8.500 | 403,653 | +0.60(+7.59%) |
Nov 03, 2005 | 8.000 | 8.100 | 7.851 | 7.900 | 251,467 | +0.02(+0.25%) |
Nov 02, 2005 | 7.630 | 7.880 | 7.530 | 7.880 | 302,645 | +0.30(+3.96%) |
Nov 01, 2005 | 7.680 | 7.760 | 7.530 | 7.580 | 157,335 | -0.15(-1.94%) |
Oct 31, 2005 | 7.500 | 7.850 | 7.400 | 7.730 | 450,158 | +0.33(+4.46%) |
Oct 28, 2005 | 7.440 | 7.530 | 7.260 | 7.400 | 375,809 | +0.05(+0.68%) |
Oct 27, 2005 | 7.740 | 7.750 | 7.310 | 7.350 | 279,061 | -0.35(-4.55%) |
Oct 26, 2005 | 7.880 | 8.000 | 7.650 | 7.700 | 346,874 | -0.16(-2.04%) |
Oct 25, 2005 | 7.700 | 7.920 | 7.610 | 7.860 | 408,774 | +0.08(+1.03%) |
Oct 24, 2005 | 7.280 | 7.780 | 7.270 | 7.780 | 319,285 | +0.51(+7.02%) |
Oct 21, 2005 | 7.289 | 7.500 | 7.250 | 7.270 | 350,770 | +0.02(+0.28%) |
Oct 20, 2005 | 7.500 | 7.510 | 7.160 | 7.250 | 234,729 | -0.09(-1.23%) |
Oct 19, 2005 | 7.230 | 7.360 | 7.070 | 7.340 | 400,294 | +0.06(+0.82%) |
Oct 18, 2005 | 7.400 | 7.410 | 7.082 | 7.280 | 164,434 | -0.10(-1.36%) |
Oct 17, 2005 | 7.490 | 7.640 | 7.220 | 7.380 | 152,106 | -0.09(-1.20%) |
Oct 14, 2005 | 7.310 | 7.510 | 7.120 | 7.470 | 215,096 | +0.20(+2.75%) |
Oct 13, 2005 | 6.910 | 7.280 | 6.910 | 7.270 | 342,230 | +0.31(+4.45%) |
Oct 12, 2005 | 7.000 | 7.190 | 6.530 | 6.960 | 937,069 | -0.06(-0.85%) |
Oct 11, 2005 | 7.440 | 7.450 | 7.020 | 7.020 | 395,298 | -0.21(-2.90%) |
Oct 10, 2005 | 7.270 | 7.390 | 7.190 | 7.230 | 110,062 | +0.02(+0.28%) |
Oct 07, 2005 | 7.190 | 7.490 | 7.160 | 7.210 | 251,445 | +0.03(+0.42%) |
Oct 06, 2005 | 7.440 | 7.550 | 7.170 | 7.180 | 420,018 | -0.22(-2.97%) |
Oct 05, 2005 | 7.760 | 7.820 | 7.400 | 7.400 | 316,318 | -0.42(-5.37%) |
Oct 04, 2005 | 7.930 | 8.160 | 7.820 | 7.820 | 293,912 | -0.11(-1.39%) |
Oct 03, 2005 | 7.670 | 7.970 | 7.600 | 7.930 | 325,673 | +0.28(+3.66%) |
Sep 30, 2005 | 7.480 | 7.670 | 7.440 | 7.650 | 250,395 | +0.13(+1.73%) |
Sep 29, 2005 | 7.470 | 7.530 | 7.310 | 7.520 | 196,067 | +0.07(+0.94%) |
Sep 28, 2005 | 7.470 | 7.560 | 7.340 | 7.450 | 224,988 | -0.01(-0.13%) |
Sep 27, 2005 | 7.400 | 7.530 | 7.310 | 7.460 | 251,629 | +0.03(+0.40%) |
Sep 26, 2005 | 7.450 | 7.500 | 7.310 | 7.430 | 226,168 | +0.07(+0.95%) |
Sep 23, 2005 | 7.360 | 7.380 | 7.210 | 7.360 | 165,050 | +0.03(+0.41%) |
Sep 22, 2005 | 7.330 | 7.410 | 7.100 | 7.330 | 208,628 | +0.18(+2.52%) |
Sep 21, 2005 | 7.310 | 7.380 | 7.150 | 7.150 | 206,186 | -0.21(-2.85%) |
Sep 20, 2005 | 7.550 | 7.720 | 7.310 | 7.360 | 246,902 | -0.16(-2.13%) |
Sep 19, 2005 | 7.660 | 7.780 | 7.480 | 7.520 | 148,864 | -0.12(-1.57%) |
Sep 16, 2005 | 7.560 | 7.720 | 7.530 | 7.640 | 549,543 | +0.15(+2.00%) |
Sep 15, 2005 | 7.610 | 7.740 | 7.420 | 7.490 | 236,063 | -0.07(-0.93%) |
Sep 14, 2005 | 7.890 | 7.920 | 7.560 | 7.560 | 242,300 | -0.27(-3.45%) |
Sep 13, 2005 | 8.030 | 8.060 | 7.750 | 7.830 | 284,138 | -0.26(-3.21%) |
Sep 12, 2005 | 8.110 | 8.140 | 8.000 | 8.090 | 233,371 | -0.04(-0.49%) |
Sep 09, 2005 | 8.030 | 8.130 | 7.840 | 8.130 | 259,449 | +0.13(+1.63%) |
Sep 08, 2005 | 7.860 | 8.010 | 7.810 | 8.000 | 352,071 | +0.10(+1.27%) |
Sep 07, 2005 | 7.850 | 7.980 | 7.750 | 7.900 | 357,158 | +0.02(+0.25%) |
Sep 06, 2005 | 7.860 | 7.930 | 7.690 | 7.880 | 805,359 | +0.14(+1.81%) |
Sep 02, 2005 | 7.850 | 8.040 | 7.680 | 7.740 | 407,317 | -0.15(-1.90%) |
Sep 01, 2005 | 7.550 | 7.900 | 7.550 | 7.890 | 346,699 | +0.39(+5.20%) |
Aug 31, 2005 | 7.570 | 7.600 | 7.460 | 7.500 | 723,574 | +0.02(+0.27%) |
Aug 30, 2005 | 7.570 | 7.700 | 7.460 | 7.480 | 571,683 | -0.11(-1.45%) |
Aug 29, 2005 | 7.570 | 7.720 | 7.450 | 7.590 | 318,693 | +0.01(+0.13%) |
Aug 26, 2005 | 7.660 | 7.670 | 7.580 | 7.580 | 210,240 | -0.07(-0.92%) |
Aug 25, 2005 | 7.630 | 7.840 | 7.590 | 7.650 | 223,967 | -0.02(-0.26%) |
Aug 24, 2005 | 7.730 | 7.790 | 7.570 | 7.670 | 379,793 | -0.02(-0.26%) |
Aug 23, 2005 | 7.670 | 7.770 | 7.600 | 7.690 | 511,659 | +0.03(+0.39%) |
Aug 22, 2005 | 7.650 | 7.710 | 7.550 | 7.660 | 277,528 | +0.00(+0.00%) |
Aug 19, 2005 | 7.790 | 7.790 | 7.630 | 7.660 | 402,400 | -0.10(-1.29%) |
Aug 18, 2005 | 7.750 | 7.820 | 7.680 | 7.760 | 681,066 | +0.01(+0.13%) |
Aug 17, 2005 | 7.820 | 7.900 | 7.640 | 7.750 | 789,462 | -0.45(-5.49%) |
Aug 16, 2005 | 8.220 | 8.340 | 8.090 | 8.200 | 404,905 | -0.07(-0.85%) |
Aug 15, 2005 | 8.010 | 8.330 | 8.000 | 8.270 | 394,315 | +0.22(+2.73%) |
Aug 12, 2005 | 8.300 | 8.300 | 7.950 | 8.050 | 283,790 | -0.24(-2.89%) |
Aug 11, 2005 | 8.200 | 8.310 | 8.040 | 8.290 | 313,673 | +0.07(+0.85%) |
Aug 10, 2005 | 8.370 | 8.390 | 8.050 | 8.220 | 488,901 | -0.10(-1.20%) |
Aug 09, 2005 | 8.520 | 8.560 | 7.890 | 8.320 | 866,755 | -0.26(-3.03%) |
Aug 08, 2005 | 8.800 | 8.970 | 8.550 | 8.580 | 299,688 | -0.21(-2.39%) |
Aug 05, 2005 | 8.850 | 8.990 | 8.750 | 8.790 | 345,959 | -0.11(-1.24%) |
Aug 04, 2005 | 9.170 | 9.270 | 8.870 | 8.900 | 301,259 | -0.27(-2.94%) |
Aug 03, 2005 | 9.200 | 9.322 | 9.110 | 9.170 | 285,431 | -0.03(-0.33%) |
Aug 02, 2005 | 9.190 | 9.370 | 9.070 | 9.200 | 692,272 | +0.06(+0.66%) |
Aug 01, 2005 | 8.930 | 9.330 | 8.900 | 9.140 | 550,937 | +0.28(+3.16%) |
Jul 29, 2005 | 8.900 | 9.020 | 8.770 | 8.860 | 381,541 | +0.01(+0.11%) |
Jul 28, 2005 | 8.930 | 8.930 | 8.760 | 8.850 | 237,845 | -0.01(-0.11%) |
Jul 27, 2005 | 9.140 | 9.140 | 8.800 | 8.860 | 523,131 | -0.23(-2.53%) |
Jul 26, 2005 | 8.800 | 9.150 | 8.790 | 9.090 | 249,693 | +0.26(+2.94%) |
Jul 25, 2005 | 8.890 | 9.040 | 8.820 | 8.830 | 297,348 | -0.13(-1.45%) |
Jul 22, 2005 | 8.910 | 9.090 | 8.660 | 8.960 | 383,981 | -0.08(-0.88%) |
Jul 21, 2005 | 9.220 | 9.250 | 8.900 | 9.040 | 527,714 | -0.18(-1.95%) |
Jul 20, 2005 | 8.700 | 9.320 | 8.620 | 9.220 | 1,637,320 | +0.61(+7.08%) |
Jul 19, 2005 | 8.460 | 8.670 | 8.330 | 8.610 | 327,875 | +0.23(+2.74%) |
Jul 18, 2005 | 8.300 | 8.500 | 8.300 | 8.380 | 304,946 | +0.00(+0.00%) |
Jul 15, 2005 | 8.280 | 8.420 | 8.130 | 8.380 | 333,874 | +0.13(+1.58%) |
Jul 14, 2005 | 8.360 | 8.430 | 8.110 | 8.250 | 450,611 | -0.13(-1.55%) |
Jul 13, 2005 | 8.190 | 8.380 | 8.110 | 8.380 | 350,356 | +0.24(+2.95%) |
Jul 12, 2005 | 8.150 | 8.300 | 8.060 | 8.140 | 357,955 | +0.04(+0.49%) |
Jul 11, 2005 | 8.350 | 8.380 | 8.000 | 8.100 | 530,213 | -0.30(-3.57%) |
Jul 08, 2005 | 7.550 | 8.500 | 7.460 | 8.400 | 906,774 | +0.95(+12.75%) |
Jul 07, 2005 | 7.270 | 7.500 | 7.150 | 7.450 | 266,673 | +0.18(+2.48%) |
Jul 06, 2005 | 7.470 | 7.500 | 7.250 | 7.270 | 188,973 | -0.21(-2.81%) |
Jul 05, 2005 | 7.250 | 7.480 | 7.130 | 7.480 | 376,200 | +0.26(+3.60%) |
Jul 01, 2005 | 7.380 | 7.440 | 7.120 | 7.220 | 325,300 | -0.21(-2.83%) |
Jun 30, 2005 | 7.430 | 7.620 | 7.320 | 7.430 | 255,917 | +0.06(+0.81%) |
Jun 29, 2005 | 7.400 | 7.450 | 7.270 | 7.370 | 260,023 | -0.03(-0.41%) |
Jun 28, 2005 | 7.380 | 7.410 | 7.170 | 7.400 | 336,597 | +0.10(+1.37%) |
Jun 27, 2005 | 7.520 | 7.540 | 7.080 | 7.300 | 249,933 | -0.16(-2.14%) |
Jun 24, 2005 | 7.500 | 7.680 | 7.280 | 7.460 | 786,173 | -0.05(-0.67%) |
Jun 23, 2005 | 7.680 | 7.840 | 7.500 | 7.510 | 207,055 | -0.23(-2.97%) |
Jun 22, 2005 | 7.959 | 8.000 | 7.618 | 7.740 | 241,564 | -0.12(-1.53%) |
Jun 21, 2005 | 7.850 | 8.000 | 7.790 | 7.860 | 242,354 | +0.07(+0.90%) |
Jun 20, 2005 | 7.440 | 7.960 | 7.360 | 7.790 | 327,728 | +0.35(+4.70%) |
Jun 17, 2005 | 7.750 | 7.850 | 7.440 | 7.440 | 622,900 | -0.28(-3.63%) |
Jun 16, 2005 | 7.480 | 7.750 | 7.410 | 7.720 | 328,823 | +0.32(+4.32%) |
Jun 15, 2005 | 7.300 | 7.470 | 7.200 | 7.400 | 306,492 | +0.08(+1.09%) |
Jun 14, 2005 | 7.270 | 7.330 | 7.100 | 7.320 | 320,708 | +0.13(+1.81%) |
Jun 13, 2005 | 7.080 | 7.190 | 6.960 | 7.190 | 309,552 | +0.26(+3.75%) |
Jun 10, 2005 | 7.000 | 7.000 | 6.839 | 6.930 | 157,929 | -0.05(-0.72%) |
Jun 09, 2005 | 6.790 | 7.000 | 6.620 | 6.980 | 255,828 | +0.19(+2.80%) |
Jun 08, 2005 | 7.150 | 7.180 | 6.700 | 6.790 | 298,120 | -0.34(-4.77%) |
Jun 07, 2005 | 7.190 | 7.300 | 7.060 | 7.130 | 303,652 | -0.02(-0.28%) |
Jun 06, 2005 | 7.230 | 7.300 | 7.050 | 7.150 | 303,350 | +0.00(+0.00%) |
Jun 03, 2005 | 7.390 | 7.700 | 7.020 | 7.150 | 1,020,607 | +0.04(+0.56%) |
Jun 02, 2005 | 7.130 | 7.250 | 7.050 | 7.110 | 188,034 | -0.10(-1.39%) |
Jun 01, 2005 | 7.050 | 7.210 | 6.980 | 7.210 | 194,658 | +0.19(+2.71%) |
May 31, 2005 | 7.260 | 7.290 | 6.980 | 7.020 | 202,363 | -0.19(-2.64%) |
May 27, 2005 | 7.160 | 7.300 | 7.120 | 7.210 | 204,704 | +0.01(+0.14%) |
May 26, 2005 | 7.120 | 7.200 | 7.100 | 7.200 | 172,664 | +0.12(+1.69%) |
May 25, 2005 | 7.490 | 7.490 | 7.030 | 7.080 | 234,158 | -0.33(-4.45%) |
May 24, 2005 | 7.450 | 7.530 | 7.350 | 7.410 | 225,400 | -0.02(-0.27%) |
May 23, 2005 | 7.250 | 7.430 | 7.230 | 7.430 | 272,331 | +0.27(+3.77%) |
May 20, 2005 | 7.370 | 7.630 | 7.080 | 7.160 | 333,999 | -0.19(-2.59%) |
May 19, 2005 | 7.390 | 7.600 | 7.240 | 7.350 | 319,104 | +0.00(+0.00%) |
May 18, 2005 | 7.330 | 7.500 | 7.250 | 7.350 | 302,000 | +0.06(+0.82%) |
May 17, 2005 | 7.510 | 7.600 | 7.200 | 7.290 | 323,550 | -0.21(-2.80%) |
May 16, 2005 | 7.520 | 7.570 | 7.280 | 7.500 | 317,258 | +0.07(+0.94%) |
May 13, 2005 | 7.880 | 7.920 | 7.330 | 7.430 | 464,973 | -0.39(-4.99%) |
May 12, 2005 | 8.000 | 8.040 | 7.770 | 7.820 | 316,712 | -0.12(-1.51%) |
May 11, 2005 | 8.100 | 8.140 | 7.730 | 7.940 | 765,862 | -0.04(-0.50%) |
May 10, 2005 | 8.340 | 8.570 | 7.690 | 7.980 | 1,395,058 | +0.40(+5.28%) |
May 09, 2005 | 7.490 | 7.580 | 7.310 | 7.580 | 553,845 | +0.13(+1.74%) |
May 06, 2005 | 7.500 | 7.530 | 7.310 | 7.450 | 553,374 | -0.03(-0.40%) |
May 05, 2005 | 7.100 | 7.480 | 7.070 | 7.480 | 642,218 | +0.33(+4.62%) |
May 04, 2005 | 6.950 | 7.200 | 6.690 | 7.150 | 445,863 | +0.29(+4.23%) |
May 03, 2005 | 6.890 | 6.990 | 6.730 | 6.860 | 259,191 | -0.05(-0.72%) |
May 02, 2005 | 6.880 | 7.070 | 6.830 | 6.910 | 284,032 | +0.06(+0.88%) |
Apr 29, 2005 | 6.840 | 6.950 | 6.700 | 6.850 | 326,700 | -0.02(-0.29%) |
Apr 28, 2005 | 7.100 | 7.120 | 6.860 | 6.870 | 233,469 | -0.21(-2.97%) |
Apr 27, 2005 | 7.040 | 7.180 | 6.940 | 7.080 | 106,755 | -0.05(-0.70%) |
Apr 26, 2005 | 7.230 | 7.260 | 6.760 | 7.130 | 426,172 | -0.07(-0.97%) |
Apr 25, 2005 | 7.090 | 7.240 | 7.050 | 7.200 | 335,577 | +0.07(+0.98%) |
Apr 22, 2005 | 7.160 | 7.160 | 7.030 | 7.130 | 409,897 | -0.03(-0.42%) |
Apr 21, 2005 | 7.150 | 7.210 | 7.070 | 7.160 | 551,016 | +0.05(+0.70%) |
Apr 20, 2005 | 7.220 | 7.260 | 7.090 | 7.110 | 246,772 | -0.09(-1.25%) |
Apr 19, 2005 | 7.200 | 7.390 | 6.980 | 7.200 | 451,156 | -0.04(-0.55%) |
Apr 18, 2005 | 7.150 | 7.270 | 7.000 | 7.240 | 373,458 | +0.05(+0.70%) |
Apr 15, 2005 | 7.260 | 7.670 | 7.150 | 7.190 | 206,300 | -0.02(-0.28%) |
Apr 14, 2005 | 7.300 | 7.500 | 7.210 | 7.210 | 216,546 | -0.12(-1.64%) |
Apr 13, 2005 | 7.290 | 7.360 | 7.200 | 7.330 | 440,376 | +0.07(+0.96%) |
Apr 12, 2005 | 7.100 | 7.340 | 6.900 | 7.260 | 315,142 | +0.11(+1.54%) |
Apr 11, 2005 | 7.130 | 7.330 | 7.070 | 7.150 | 257,578 | -0.04(-0.56%) |
Apr 08, 2005 | 7.200 | 7.310 | 7.110 | 7.190 | 248,532 | -0.03(-0.42%) |
Apr 07, 2005 | 7.020 | 7.320 | 6.970 | 7.220 | 334,405 | +0.20(+2.85%) |
Apr 06, 2005 | 6.680 | 7.030 | 6.620 | 7.020 | 432,981 | +0.37(+5.56%) |
Apr 05, 2005 | 6.820 | 6.950 | 6.600 | 6.650 | 602,648 | -0.09(-1.34%) |
Apr 04, 2005 | 6.720 | 6.850 | 6.530 | 6.740 | 263,160 | +0.04(+0.60%) |
Apr 01, 2005 | 6.810 | 6.930 | 6.510 | 6.700 | 246,303 | -0.08(-1.18%) |
Mar 31, 2005 | 6.920 | 6.920 | 6.660 | 6.780 | 327,822 | -0.14(-2.02%) |
Mar 30, 2005 | 6.590 | 6.970 | 6.510 | 6.920 | 331,056 | +0.31(+4.69%) |
Mar 29, 2005 | 7.160 | 7.250 | 6.560 | 6.610 | 468,190 | -0.54(-7.55%) |
Mar 28, 2005 | 7.280 | 7.350 | 7.100 | 7.150 | 966,049 | -0.13(-1.79%) |
Mar 24, 2005 | 7.080 | 7.420 | 7.041 | 7.280 | 325,266 | +0.26(+3.70%) |
Mar 23, 2005 | 7.000 | 7.090 | 6.960 | 7.020 | 219,727 | +0.02(+0.29%) |
Mar 22, 2005 | 6.990 | 7.060 | 6.800 | 7.000 | 342,824 | +0.08(+1.16%) |
Mar 21, 2005 | 6.700 | 6.980 | 6.490 | 6.920 | 224,379 | +0.27(+4.06%) |
Mar 18, 2005 | 6.690 | 6.750 | 6.500 | 6.650 | 483,030 | -0.07(-1.04%) |
Mar 17, 2005 | 6.590 | 6.810 | 6.480 | 6.720 | 456,178 | +0.17(+2.60%) |
Mar 16, 2005 | 6.450 | 6.590 | 6.450 | 6.550 | 249,939 | +0.07(+1.08%) |
Mar 15, 2005 | 6.960 | 7.070 | 6.430 | 6.480 | 306,488 | -0.30(-4.42%) |
Mar 14, 2005 | 6.170 | 7.120 | 6.170 | 6.780 | 517,300 | +0.48(+7.62%) |
Mar 11, 2005 | 6.260 | 6.430 | 6.260 | 6.300 | 185,233 | -0.01(-0.16%) |
Mar 10, 2005 | 6.220 | 6.460 | 6.220 | 6.310 | 364,150 | +0.01(+0.16%) |
Mar 09, 2005 | 6.070 | 6.420 | 6.020 | 6.300 | 475,472 | +0.19(+3.11%) |
Mar 08, 2005 | 6.350 | 6.380 | 6.040 | 6.110 | 219,426 | -0.21(-3.32%) |
Mar 07, 2005 | 6.610 | 6.720 | 6.290 | 6.320 | 289,580 | -0.36(-5.39%) |
Mar 04, 2005 | 7.100 | 7.150 | 6.600 | 6.680 | 296,094 | -0.30(-4.30%) |
Mar 03, 2005 | 7.080 | 7.200 | 6.920 | 6.980 | 337,981 | -0.13(-1.83%) |
Mar 02, 2005 | 7.050 | 7.270 | 7.010 | 7.110 | 114,893 | +0.00(+0.00%) |
Mar 01, 2005 | 7.050 | 7.180 | 7.030 | 7.110 | 174,798 | +0.00(+0.00%) |
Feb 28, 2005 | 7.290 | 7.360 | 6.990 | 7.110 | 229,122 | -0.29(-3.92%) |
Feb 25, 2005 | 7.040 | 7.400 | 7.000 | 7.400 | 233,967 | +0.30(+4.23%) |
Feb 24, 2005 | 6.950 | 7.150 | 6.940 | 7.100 | 328,453 | +0.10(+1.43%) |
Feb 23, 2005 | 6.850 | 7.040 | 6.850 | 7.000 | 834,666 | +0.13(+1.89%) |
Feb 22, 2005 | 7.100 | 7.100 | 6.850 | 6.870 | 381,310 | -0.21(-2.97%) |
Feb 18, 2005 | 7.100 | 7.170 | 6.970 | 7.080 | 173,008 | +0.05(+0.71%) |
Feb 17, 2005 | 7.100 | 7.260 | 6.950 | 7.030 | 391,586 | +0.03(+0.43%) |
Feb 16, 2005 | 6.930 | 7.090 | 6.800 | 7.000 | 306,576 | +0.05(+0.72%) |
Feb 15, 2005 | 6.940 | 7.260 | 6.930 | 6.950 | 223,420 | -0.02(-0.29%) |
Feb 14, 2005 | 7.270 | 7.270 | 6.910 | 6.970 | 152,108 | -0.18(-2.52%) |
Feb 11, 2005 | 7.060 | 7.370 | 6.910 | 7.150 | 356,633 | +0.19(+2.73%) |
Feb 10, 2005 | 7.020 | 7.400 | 6.740 | 6.960 | 559,014 | -0.10(-1.42%) |
Feb 09, 2005 | 7.690 | 7.690 | 7.050 | 7.060 | 277,518 | -0.58(-7.59%) |
Feb 08, 2005 | 7.810 | 7.810 | 7.520 | 7.640 | 191,604 | -0.08(-1.04%) |
Feb 07, 2005 | 8.030 | 8.060 | 7.580 | 7.720 | 440,567 | -0.32(-3.98%) |
Feb 04, 2005 | 7.710 | 8.050 | 7.590 | 8.040 | 294,752 | +0.45(+5.93%) |
Feb 03, 2005 | 7.640 | 7.690 | 7.550 | 7.590 | 210,935 | -0.16(-2.06%) |
Feb 02, 2005 | 7.910 | 8.000 | 7.610 | 7.750 | 295,042 | -0.25(-3.12%) |
Feb 01, 2005 | 7.960 | 8.020 | 7.770 | 8.000 | 388,145 | +0.24(+3.09%) |
Jan 31, 2005 | 7.800 | 7.960 | 7.751 | 7.760 | 92,092 | +0.10(+1.31%) |
Jan 28, 2005 | 8.050 | 8.050 | 7.580 | 7.660 | 212,011 | -0.25(-3.16%) |
Jan 27, 2005 | 7.910 | 8.070 | 7.790 | 7.910 | 223,343 | -0.09(-1.12%) |
Jan 26, 2005 | 7.960 | 8.050 | 7.870 | 8.000 | 497,988 | +0.19(+2.43%) |
Jan 25, 2005 | 7.740 | 8.010 | 7.710 | 7.810 | 247,216 | +0.06(+0.77%) |
Jan 24, 2005 | 7.750 | 7.990 | 7.720 | 7.750 | 344,602 | -0.10(-1.27%) |
Jan 21, 2005 | 8.000 | 8.080 | 7.600 | 7.850 | 488,439 | -0.15(-1.88%) |
Jan 20, 2005 | 8.030 | 8.290 | 7.740 | 8.000 | 916,353 | -0.07(-0.93%) |
Jan 19, 2005 | 8.440 | 8.700 | 8.010 | 8.075 | 687,307 | -0.59(-6.76%) |
Jan 18, 2005 | 8.540 | 8.750 | 8.400 | 8.660 | 303,287 | +0.02(+0.23%) |
Jan 14, 2005 | 8.790 | 8.980 | 8.550 | 8.640 | 303,476 | -0.02(-0.23%) |
Jan 13, 2005 | 8.660 | 8.950 | 8.640 | 8.660 | 810,218 | -0.09(-1.03%) |
Jan 12, 2005 | 9.070 | 9.150 | 8.300 | 8.750 | 656,160 | +0.36(+4.29%) |
Jan 11, 2005 | 8.550 | 8.710 | 8.350 | 8.390 | 335,980 | -0.19(-2.21%) |
Jan 10, 2005 | 8.530 | 8.900 | 8.510 | 8.580 | 269,409 | -0.03(-0.35%) |
Jan 07, 2005 | 8.770 | 8.810 | 8.450 | 8.610 | 292,165 | -0.04(-0.46%) |
Jan 06, 2005 | 8.620 | 8.850 | 8.350 | 8.650 | 224,634 | +0.05(+0.58%) |
Jan 05, 2005 | 8.700 | 8.840 | 8.410 | 8.600 | 358,301 | -0.20(-2.27%) |
Jan 04, 2005 | 9.330 | 9.420 | 8.710 | 8.800 | 355,326 | -0.40(-4.35%) |