Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 6.894 | 7.072 | 6.860 | 7.072 | 15,947 | +0.28(+4.11%) |
Dec 29, 2005 | 6.767 | 6.894 | 6.725 | 6.793 | 22,342 | -0.01(-0.12%) |
Dec 28, 2005 | 6.759 | 6.801 | 6.759 | 6.801 | 11,112 | +0.03(+0.37%) |
Dec 27, 2005 | 6.793 | 6.793 | 6.700 | 6.776 | 25,298 | -0.03(-0.37%) |
Dec 23, 2005 | 6.852 | 6.852 | 6.691 | 6.801 | 25,871 | -0.02(-0.25%) |
Dec 22, 2005 | 6.640 | 6.818 | 6.640 | 6.818 | 32,300 | +0.08(+1.13%) |
Dec 21, 2005 | 6.767 | 6.801 | 6.640 | 6.742 | 40,162 | -0.04(-0.62%) |
Dec 20, 2005 | 6.742 | 6.903 | 6.742 | 6.784 | 22,010 | -0.05(-0.74%) |
Dec 19, 2005 | 6.759 | 6.877 | 6.759 | 6.835 | 25,295 | +0.03(+0.50%) |
Dec 16, 2005 | 6.860 | 6.860 | 6.691 | 6.801 | 59,708 | -0.05(-0.74%) |
Dec 15, 2005 | 6.852 | 7.013 | 6.818 | 6.852 | 91,597 | -0.01(-0.12%) |
Dec 14, 2005 | 6.835 | 7.097 | 6.835 | 6.860 | 82,006 | +0.01(+0.12%) |
Dec 13, 2005 | 6.784 | 6.852 | 6.767 | 6.852 | 60,462 | +0.08(+1.25%) |
Dec 12, 2005 | 6.767 | 6.784 | 6.767 | 6.767 | 33,972 | -0.08(-1.11%) |
Dec 09, 2005 | 6.767 | 6.970 | 6.767 | 6.843 | 108,536 | +0.06(+0.87%) |
Dec 08, 2005 | 6.759 | 6.793 | 6.759 | 6.784 | 4,245 | -0.02(-0.25%) |
Dec 07, 2005 | 6.810 | 6.810 | 6.780 | 6.801 | 5,154 | -0.09(-1.35%) |
Dec 06, 2005 | 6.886 | 6.894 | 6.886 | 6.894 | 6,637 | +0.04(+0.62%) |
Dec 05, 2005 | 6.767 | 6.886 | 6.767 | 6.852 | 9,849 | +0.02(+0.25%) |
Dec 02, 2005 | 6.835 | 6.869 | 6.801 | 6.835 | 19,156 | -0.10(-1.46%) |
Dec 01, 2005 | 6.767 | 6.987 | 6.767 | 6.936 | 30,666 | -0.08(-1.09%) |
Nov 30, 2005 | 6.835 | 7.013 | 6.818 | 7.013 | 69,331 | +0.14(+2.09%) |
Nov 29, 2005 | 6.818 | 6.962 | 6.818 | 6.869 | 4,507 | +0.02(+0.25%) |
Nov 28, 2005 | 6.801 | 6.894 | 6.793 | 6.852 | 7,092 | +0.04(+0.62%) |
Nov 25, 2005 | 6.826 | 6.843 | 6.810 | 6.810 | 1,034 | +0.02(+0.25%) |
Nov 23, 2005 | 6.835 | 6.835 | 6.767 | 6.793 | 55,886 | -0.08(-1.11%) |
Nov 22, 2005 | 6.903 | 6.920 | 6.843 | 6.869 | 20,214 | -0.04(-0.61%) |
Nov 21, 2005 | 6.818 | 6.936 | 6.784 | 6.911 | 17,447 | -0.02(-0.25%) |
Nov 18, 2005 | 6.793 | 6.928 | 6.793 | 6.928 | 8,100 | +0.05(+0.74%) |
Nov 17, 2005 | 6.945 | 6.945 | 6.877 | 6.877 | 1,720 | -0.03(-0.49%) |
Nov 16, 2005 | 6.861 | 6.979 | 6.860 | 6.911 | 24,124 | -0.03(-0.37%) |
Nov 15, 2005 | 7.190 | 7.190 | 6.936 | 6.936 | 10,956 | +0.03(+0.49%) |
Nov 14, 2005 | 6.945 | 6.945 | 6.860 | 6.903 | 10,167 | -0.03(-0.37%) |
Nov 11, 2005 | 7.021 | 7.021 | 6.860 | 6.928 | 11,975 | -0.10(-1.44%) |
Nov 10, 2005 | 6.742 | 7.072 | 6.742 | 7.029 | 5,089 | -0.02(-0.24%) |
Nov 09, 2005 | 7.190 | 7.190 | 6.987 | 7.046 | 55,180 | -0.01(-0.12%) |
Nov 08, 2005 | 6.826 | 7.055 | 6.826 | 7.055 | 15,213 | +0.13(+1.83%) |
Nov 07, 2005 | 6.894 | 6.970 | 6.852 | 6.928 | 14,220 | -0.05(-0.73%) |
Nov 04, 2005 | 6.868 | 7.013 | 6.843 | 6.979 | 21,620 | +0.13(+1.85%) |
Nov 03, 2005 | 6.818 | 6.894 | 6.810 | 6.852 | 16,491 | +0.05(+0.75%) |
Nov 02, 2005 | 6.530 | 6.810 | 6.530 | 6.801 | 8,046 | +0.21(+3.21%) |
Nov 01, 2005 | 6.598 | 6.616 | 6.530 | 6.590 | 6,426 | -0.09(-1.39%) |
Oct 31, 2005 | 6.767 | 6.767 | 6.564 | 6.683 | 42,492 | -0.04(-0.63%) |
Oct 28, 2005 | 6.717 | 6.801 | 6.683 | 6.725 | 32,338 | +0.02(+0.33%) |
Oct 27, 2005 | 6.674 | 6.759 | 6.632 | 6.703 | 35,285 | -0.06(-0.83%) |
Oct 26, 2005 | 6.801 | 6.810 | 6.649 | 6.759 | 81,179 | -0.07(-0.99%) |
Oct 25, 2005 | 6.877 | 6.920 | 6.826 | 6.826 | 24,953 | -0.03(-0.49%) |
Oct 24, 2005 | 6.860 | 6.894 | 6.852 | 6.860 | 26,149 | -0.03(-0.49%) |
Oct 21, 2005 | 6.869 | 6.919 | 6.869 | 6.894 | 6,738 | +0.00(+0.00%) |
Oct 20, 2005 | 6.936 | 6.979 | 6.894 | 6.894 | 15,282 | -0.05(-0.73%) |
Oct 19, 2005 | 6.953 | 6.962 | 6.936 | 6.945 | 13,418 | -0.03(-0.48%) |
Oct 18, 2005 | 7.123 | 7.123 | 6.767 | 6.979 | 132,951 | -0.03(-0.36%) |
Oct 17, 2005 | 7.038 | 7.106 | 6.987 | 7.004 | 29,416 | -0.12(-1.66%) |
Oct 14, 2005 | 7.165 | 7.182 | 7.089 | 7.123 | 5,201 | -0.07(-0.94%) |
Oct 13, 2005 | 7.072 | 7.275 | 7.063 | 7.190 | 17,238 | +0.14(+2.04%) |
Oct 12, 2005 | 7.207 | 7.258 | 7.046 | 7.046 | 9,339 | -0.21(-2.91%) |
Oct 11, 2005 | 7.172 | 7.275 | 7.172 | 7.258 | 22,088 | +0.13(+1.78%) |
Oct 10, 2005 | 7.046 | 7.139 | 7.046 | 7.131 | 6,253 | +0.14(+1.93%) |
Oct 07, 2005 | 6.996 | 7.038 | 6.996 | 6.996 | 6,383 | -0.03(-0.36%) |
Oct 06, 2005 | 7.046 | 7.046 | 6.979 | 7.021 | 23,779 | -0.02(-0.24%) |
Oct 05, 2005 | 7.029 | 7.063 | 7.021 | 7.038 | 21,456 | +0.01(+0.12%) |
Oct 04, 2005 | 7.139 | 7.199 | 7.029 | 7.029 | 37,833 | -0.21(-2.92%) |
Oct 03, 2005 | 7.359 | 7.359 | 7.063 | 7.241 | 31,257 | +0.08(+1.18%) |
Sep 30, 2005 | 7.106 | 7.190 | 7.072 | 7.156 | 5,397 | +0.08(+1.20%) |
Sep 29, 2005 | 7.199 | 7.199 | 7.072 | 7.072 | 8,074 | -0.05(-0.71%) |
Sep 28, 2005 | 7.080 | 7.173 | 7.080 | 7.123 | 7,408 | +0.00(+0.00%) |
Sep 27, 2005 | 7.139 | 7.148 | 7.080 | 7.123 | 3,369 | -0.14(-1.86%) |
Sep 26, 2005 | 7.216 | 7.275 | 7.156 | 7.258 | 64,525 | +0.06(+0.82%) |
Sep 23, 2005 | 7.199 | 7.199 | 7.072 | 7.199 | 16,975 | +0.08(+1.19%) |
Sep 22, 2005 | 7.046 | 7.114 | 7.046 | 7.114 | 4,264 | -0.03(-0.36%) |
Sep 21, 2005 | 7.342 | 7.342 | 7.089 | 7.139 | 12,789 | -0.09(-1.29%) |
Sep 20, 2005 | 7.182 | 7.233 | 7.114 | 7.233 | 11,757 | +0.04(+0.59%) |
Sep 19, 2005 | 7.068 | 7.199 | 7.063 | 7.190 | 18,323 | -0.01(-0.12%) |
Sep 16, 2005 | 7.089 | 7.249 | 7.089 | 7.199 | 19,249 | +0.05(+0.71%) |
Sep 15, 2005 | 7.131 | 7.182 | 7.038 | 7.148 | 53,950 | +0.12(+1.68%) |
Sep 14, 2005 | 7.004 | 7.038 | 6.987 | 7.029 | 1,182 | +0.02(+0.24%) |
Sep 13, 2005 | 7.029 | 7.029 | 6.987 | 7.013 | 13,476 | -0.02(-0.24%) |
Sep 12, 2005 | 6.945 | 7.055 | 6.945 | 7.029 | 33,556 | -0.03(-0.36%) |
Sep 09, 2005 | 7.165 | 7.165 | 7.021 | 7.055 | 8,408 | -0.09(-1.30%) |
Sep 08, 2005 | 7.173 | 7.173 | 7.131 | 7.148 | 7,636 | +0.00(+0.00%) |
Sep 07, 2005 | 7.029 | 7.148 | 7.029 | 7.148 | 18,283 | +0.00(+0.00%) |
Sep 06, 2005 | 7.038 | 7.148 | 7.038 | 7.148 | 11,703 | -0.03(-0.35%) |
Sep 02, 2005 | 7.029 | 7.190 | 7.004 | 7.173 | 10,555 | +0.07(+0.95%) |
Sep 01, 2005 | 7.258 | 7.258 | 6.945 | 7.106 | 15,174 | -0.17(-2.33%) |
Aug 31, 2005 | 7.013 | 7.275 | 7.004 | 7.275 | 19,639 | +0.20(+2.87%) |
Aug 30, 2005 | 7.021 | 7.106 | 7.021 | 7.072 | 12,471 | -0.03(-0.48%) |
Aug 29, 2005 | 6.877 | 7.106 | 6.877 | 7.106 | 7,206 | +0.11(+1.57%) |
Aug 26, 2005 | 7.063 | 7.342 | 6.996 | 6.996 | 8,010 | -0.01(-0.12%) |
Aug 25, 2005 | 7.097 | 7.097 | 7.004 | 7.004 | 6,138 | -0.10(-1.43%) |
Aug 24, 2005 | 7.089 | 7.165 | 7.089 | 7.106 | 961 | +0.00(+0.00%) |
Aug 23, 2005 | 7.089 | 7.139 | 7.080 | 7.106 | 11,685 | -0.06(-0.83%) |
Aug 22, 2005 | 7.190 | 7.190 | 7.080 | 7.165 | 19,847 | -0.01(-0.12%) |
Aug 19, 2005 | 7.106 | 7.173 | 7.072 | 7.173 | 35,610 | +0.07(+0.95%) |
Aug 18, 2005 | 7.089 | 7.106 | 7.021 | 7.106 | 31,504 | +0.02(+0.24%) |
Aug 17, 2005 | 6.996 | 7.089 | 6.996 | 7.089 | 18,867 | +0.08(+1.21%) |
Aug 16, 2005 | 6.894 | 7.063 | 6.894 | 7.004 | 36,991 | +0.05(+0.73%) |
Aug 15, 2005 | 6.903 | 6.996 | 6.903 | 6.953 | 22,166 | +0.05(+0.74%) |
Aug 12, 2005 | 6.945 | 7.021 | 6.894 | 6.903 | 22,579 | -0.20(-2.86%) |
Aug 11, 2005 | 6.835 | 7.106 | 6.793 | 7.106 | 21,171 | +0.29(+4.22%) |
Aug 10, 2005 | 6.776 | 6.936 | 6.776 | 6.818 | 39,155 | -0.04(-0.62%) |
Aug 09, 2005 | 6.767 | 6.894 | 6.767 | 6.860 | 25,834 | +0.03(+0.37%) |
Aug 08, 2005 | 6.767 | 6.835 | 6.767 | 6.835 | 57,944 | +0.03(+0.37%) |
Aug 05, 2005 | 6.835 | 6.835 | 6.784 | 6.810 | 41,486 | -0.01(-0.12%) |
Aug 04, 2005 | 6.852 | 6.877 | 6.818 | 6.818 | 36,926 | -0.03(-0.37%) |
Aug 03, 2005 | 6.835 | 6.886 | 6.826 | 6.843 | 15,921 | +0.01(+0.12%) |
Aug 02, 2005 | 6.776 | 6.894 | 6.776 | 6.835 | 31,655 | -0.02(-0.25%) |
Aug 01, 2005 | 6.818 | 6.886 | 6.818 | 6.852 | 20,211 | -0.04(-0.61%) |
Jul 29, 2005 | 6.886 | 6.903 | 6.835 | 6.894 | 61,354 | +0.04(+0.62%) |
Jul 28, 2005 | 6.852 | 6.903 | 6.852 | 6.852 | 19,402 | -0.03(-0.37%) |
Jul 27, 2005 | 6.970 | 6.979 | 6.877 | 6.877 | 30,830 | -0.09(-1.33%) |
Jul 26, 2005 | 6.936 | 7.021 | 6.894 | 6.970 | 13,831 | +0.05(+0.73%) |
Jul 25, 2005 | 7.004 | 7.013 | 6.869 | 6.920 | 40,485 | -0.02(-0.24%) |
Jul 22, 2005 | 6.979 | 6.987 | 6.860 | 6.936 | 19,205 | -0.06(-0.85%) |
Jul 21, 2005 | 6.936 | 7.021 | 6.877 | 6.996 | 33,691 | +0.10(+1.47%) |
Jul 20, 2005 | 6.987 | 6.987 | 6.852 | 6.894 | 130,695 | -0.13(-1.81%) |
Jul 19, 2005 | 7.089 | 7.148 | 7.021 | 7.021 | 22,959 | -0.10(-1.43%) |
Jul 18, 2005 | 6.979 | 7.139 | 6.979 | 7.123 | 29,416 | +0.08(+1.20%) |
Jul 15, 2005 | 7.283 | 7.283 | 7.038 | 7.038 | 50,272 | -0.10(-1.42%) |
Jul 14, 2005 | 7.266 | 7.266 | 7.106 | 7.139 | 24,058 | -0.03(-0.35%) |
Jul 13, 2005 | 7.224 | 7.234 | 7.131 | 7.165 | 15,167 | -0.03(-0.35%) |
Jul 12, 2005 | 7.182 | 7.266 | 7.173 | 7.190 | 74,022 | -0.06(-0.82%) |
Jul 11, 2005 | 7.216 | 7.317 | 7.114 | 7.249 | 119,056 | +0.09(+1.30%) |
Jul 08, 2005 | 7.148 | 7.241 | 7.072 | 7.156 | 56,444 | +0.05(+0.71%) |
Jul 07, 2005 | 7.190 | 7.190 | 6.996 | 7.106 | 16,929 | -0.03(-0.47%) |
Jul 06, 2005 | 7.106 | 7.233 | 7.012 | 7.139 | 46,123 | +0.06(+0.84%) |
Jul 05, 2005 | 7.258 | 7.258 | 7.072 | 7.080 | 26,007 | -0.11(-1.53%) |
Jul 01, 2005 | 7.063 | 7.190 | 7.063 | 7.190 | 8,747 | +0.03(+0.35%) |
Jun 30, 2005 | 7.156 | 7.165 | 7.131 | 7.165 | 27,002 | +0.03(+0.47%) |
Jun 29, 2005 | 7.224 | 7.224 | 7.131 | 7.131 | 26,906 | -0.02(-0.24%) |
Jun 28, 2005 | 7.165 | 7.233 | 7.097 | 7.148 | 130,731 | +0.08(+1.20%) |
Jun 27, 2005 | 7.063 | 7.063 | 6.979 | 7.063 | 14,321 | +0.03(+0.36%) |
Jun 24, 2005 | 7.004 | 7.038 | 6.953 | 7.038 | 40,784 | +0.02(+0.24%) |
Jun 23, 2005 | 7.038 | 7.038 | 6.945 | 7.021 | 116,945 | +0.04(+0.61%) |
Jun 22, 2005 | 6.886 | 6.979 | 6.869 | 6.979 | 50,832 | +0.08(+1.10%) |
Jun 21, 2005 | 7.072 | 7.190 | 6.843 | 6.903 | 75,037 | -0.03(-0.49%) |
Jun 20, 2005 | 7.072 | 7.072 | 6.911 | 6.936 | 39,059 | +0.04(+0.61%) |
Jun 17, 2005 | 6.556 | 7.013 | 6.471 | 6.894 | 69,216 | -0.07(-0.97%) |
Jun 16, 2005 | 6.996 | 6.996 | 6.945 | 6.962 | 39,120 | -0.03(-0.48%) |
Jun 15, 2005 | 7.165 | 7.165 | 6.928 | 6.996 | 97,067 | -0.06(-0.84%) |
Jun 14, 2005 | 6.640 | 7.055 | 6.640 | 7.055 | 102,676 | +0.25(+3.60%) |
Jun 13, 2005 | 6.767 | 6.818 | 6.598 | 6.810 | 159,506 | +0.21(+3.21%) |
Jun 10, 2005 | 6.886 | 6.886 | 6.598 | 6.598 | 84,101 | +0.33(+5.26%) |
Jun 09, 2005 | 6.277 | 6.285 | 6.243 | 6.268 | 29,554 | +0.04(+0.68%) |
Jun 08, 2005 | 6.327 | 6.327 | 6.226 | 6.226 | 10,166 | -0.04(-0.67%) |
Jun 07, 2005 | 6.175 | 6.378 | 6.091 | 6.268 | 42,380 | +0.03(+0.54%) |
Jun 06, 2005 | 6.167 | 6.260 | 6.116 | 6.234 | 5,130 | +0.15(+2.50%) |
Jun 03, 2005 | 5.964 | 6.099 | 5.964 | 6.082 | 22,874 | +0.10(+1.70%) |
Jun 02, 2005 | 5.981 | 6.091 | 5.930 | 5.981 | 12,909 | +0.03(+0.57%) |
Jun 01, 2005 | 5.515 | 6.006 | 5.515 | 5.947 | 28,553 | +0.03(+0.43%) |
May 31, 2005 | 5.947 | 6.048 | 5.811 | 5.921 | 30,651 | +0.10(+1.74%) |
May 27, 2005 | 5.845 | 5.845 | 5.718 | 5.820 | 17,968 | -0.03(-0.43%) |
May 26, 2005 | 6.006 | 6.014 | 5.549 | 5.845 | 29,198 | -0.08(-1.29%) |
May 25, 2005 | 5.744 | 6.006 | 5.744 | 5.921 | 14,777 | +0.08(+1.45%) |
May 24, 2005 | 5.625 | 5.837 | 5.481 | 5.837 | 46,222 | +0.21(+3.76%) |
May 23, 2005 | 5.524 | 5.786 | 5.490 | 5.625 | 54,776 | +0.04(+0.76%) |
May 20, 2005 | 5.498 | 5.608 | 5.498 | 5.583 | 25,180 | +0.08(+1.54%) |
May 19, 2005 | 5.693 | 5.744 | 5.262 | 5.498 | 94,500 | -0.11(-1.96%) |
May 18, 2005 | 5.566 | 5.778 | 5.532 | 5.608 | 17,141 | +0.05(+0.91%) |
May 17, 2005 | 5.752 | 5.752 | 5.515 | 5.558 | 33,923 | -0.05(-0.90%) |
May 16, 2005 | 5.684 | 5.727 | 5.549 | 5.608 | 38,774 | -0.03(-0.60%) |
May 13, 2005 | 5.591 | 5.735 | 5.591 | 5.642 | 21,953 | -0.19(-3.33%) |
May 12, 2005 | 5.837 | 5.871 | 5.837 | 5.837 | 7,802 | -0.12(-1.99%) |
May 11, 2005 | 5.862 | 6.006 | 5.761 | 5.955 | 46,198 | +0.02(+0.28%) |
May 10, 2005 | 5.845 | 6.048 | 5.837 | 5.938 | 13,828 | +0.01(+0.14%) |
May 09, 2005 | 5.837 | 6.048 | 5.837 | 5.930 | 29,790 | +0.01(+0.14%) |
May 06, 2005 | 5.710 | 6.031 | 5.710 | 5.921 | 39,308 | +0.31(+5.58%) |
May 05, 2005 | 5.397 | 5.625 | 5.168 | 5.608 | 55,302 | +0.13(+2.31%) |
May 04, 2005 | 5.558 | 6.336 | 5.456 | 5.481 | 80,173 | -0.02(-0.31%) |
May 03, 2005 | 5.625 | 5.668 | 5.498 | 5.498 | 39,492 | -0.12(-2.11%) |
May 02, 2005 | 5.896 | 5.896 | 5.608 | 5.617 | 29,185 | -0.14(-2.35%) |
Apr 29, 2005 | 5.778 | 5.879 | 5.634 | 5.752 | 28,874 | +0.12(+2.10%) |
Apr 28, 2005 | 5.837 | 5.837 | 5.608 | 5.634 | 11,307 | -0.08(-1.33%) |
Apr 27, 2005 | 5.625 | 5.727 | 5.575 | 5.710 | 10,994 | -0.02(-0.30%) |
Apr 26, 2005 | 5.727 | 5.727 | 5.727 | 5.727 | 118 | +0.04(+0.74%) |
Apr 25, 2005 | 5.676 | 5.904 | 5.524 | 5.684 | 14,162 | +0.04(+0.75%) |
Apr 22, 2005 | 5.930 | 5.930 | 5.642 | 5.642 | 18,082 | -0.32(-5.39%) |
Apr 21, 2005 | 6.006 | 6.124 | 5.934 | 5.964 | 14,165 | +0.08(+1.44%) |
Apr 20, 2005 | 5.541 | 6.175 | 5.541 | 5.879 | 37,768 | +0.39(+7.09%) |
Apr 19, 2005 | 5.490 | 5.650 | 5.422 | 5.490 | 32,462 | -0.07(-1.22%) |
Apr 18, 2005 | 5.921 | 5.921 | 5.329 | 5.558 | 194,547 | -0.33(-5.66%) |
Apr 15, 2005 | 6.175 | 6.175 | 5.837 | 5.891 | 16,607 | -0.28(-4.47%) |
Apr 14, 2005 | 6.167 | 6.201 | 6.150 | 6.167 | 26,258 | -0.14(-2.15%) |
Apr 13, 2005 | 6.378 | 6.378 | 6.192 | 6.302 | 7,092 | +0.03(+0.54%) |
Apr 12, 2005 | 6.167 | 6.319 | 6.167 | 6.268 | 10,930 | -0.05(-0.80%) |
Apr 11, 2005 | 6.260 | 6.319 | 6.260 | 6.319 | 5,284 | +0.05(+0.81%) |
Apr 08, 2005 | 6.268 | 6.269 | 6.268 | 6.268 | 2,068 | -0.08(-1.20%) |
Apr 07, 2005 | 6.344 | 6.437 | 6.294 | 6.344 | 13,940 | +0.09(+1.49%) |
Apr 06, 2005 | 6.217 | 6.294 | 6.133 | 6.251 | 3,557 | +0.03(+0.54%) |
Apr 05, 2005 | 6.344 | 6.345 | 6.217 | 6.217 | 2,955 | -0.07(-1.08%) |
Apr 04, 2005 | 6.294 | 6.319 | 6.260 | 6.285 | 17,621 | +0.02(+0.27%) |
Apr 01, 2005 | 6.556 | 6.556 | 6.133 | 6.268 | 5,329 | +0.06(+0.95%) |
Mar 31, 2005 | 6.243 | 6.243 | 6.163 | 6.209 | 8,612 | +0.02(+0.27%) |
Mar 30, 2005 | 6.319 | 6.420 | 6.133 | 6.192 | 28,505 | -0.20(-3.17%) |
Mar 29, 2005 | 6.371 | 6.446 | 6.370 | 6.395 | 6,472 | +0.04(+0.67%) |
Mar 28, 2005 | 6.505 | 6.505 | 6.302 | 6.353 | 6,265 | -0.03(-0.53%) |
Mar 24, 2005 | 6.404 | 6.564 | 6.336 | 6.387 | 3,310 | +0.08(+1.34%) |
Mar 23, 2005 | 6.471 | 6.683 | 6.302 | 6.302 | 35,693 | -0.17(-2.61%) |
Mar 22, 2005 | 6.573 | 6.573 | 6.471 | 6.471 | 11,065 | -0.07(-1.03%) |
Mar 21, 2005 | 6.598 | 6.683 | 6.471 | 6.539 | 21,624 | -0.08(-1.15%) |
Mar 18, 2005 | 6.767 | 6.767 | 6.590 | 6.615 | 89,903 | -0.15(-2.25%) |
Mar 17, 2005 | 6.767 | 6.784 | 6.683 | 6.767 | 20,368 | +0.01(+0.13%) |
Mar 16, 2005 | 6.640 | 6.767 | 6.556 | 6.759 | 41,493 | +0.12(+1.78%) |
Mar 15, 2005 | 6.708 | 6.708 | 6.632 | 6.640 | 16,701 | +0.00(+0.00%) |
Mar 14, 2005 | 6.683 | 6.717 | 6.632 | 6.640 | 5,644 | +0.02(+0.26%) |
Mar 11, 2005 | 6.649 | 6.680 | 6.598 | 6.623 | 17,348 | +0.03(+0.38%) |
Mar 10, 2005 | 6.581 | 6.649 | 6.564 | 6.598 | 20,622 | +0.01(+0.13%) |
Mar 09, 2005 | 6.581 | 6.598 | 6.556 | 6.590 | 18,376 | -0.02(-0.26%) |
Mar 08, 2005 | 6.691 | 6.717 | 6.547 | 6.607 | 69,487 | -0.01(-0.13%) |
Mar 07, 2005 | 6.522 | 6.640 | 6.522 | 6.615 | 30,375 | +0.09(+1.43%) |
Mar 04, 2005 | 6.573 | 6.640 | 6.522 | 6.522 | 43,539 | -0.03(-0.39%) |
Mar 03, 2005 | 6.556 | 6.683 | 6.429 | 6.547 | 36,871 | +0.03(+0.52%) |
Mar 02, 2005 | 6.378 | 6.598 | 6.378 | 6.513 | 14,987 | +0.03(+0.39%) |
Mar 01, 2005 | 6.717 | 6.717 | 6.488 | 6.488 | 20,549 | -0.15(-2.29%) |
Feb 28, 2005 | 6.387 | 6.640 | 6.387 | 6.640 | 41,558 | +0.14(+2.13%) |
Feb 25, 2005 | 6.742 | 6.742 | 6.471 | 6.502 | 222,554 | +0.04(+0.60%) |
Feb 24, 2005 | 6.454 | 6.463 | 6.379 | 6.463 | 7,228 | +0.03(+0.53%) |
Feb 23, 2005 | 6.344 | 6.513 | 6.344 | 6.429 | 13,594 | +0.03(+0.53%) |
Feb 22, 2005 | 6.396 | 6.437 | 6.344 | 6.395 | 21,219 | -0.08(-1.18%) |
Feb 18, 2005 | 6.480 | 6.615 | 6.429 | 6.471 | 35,287 | -0.03(-0.39%) |
Feb 17, 2005 | 6.454 | 6.640 | 6.454 | 6.497 | 16,609 | -0.02(-0.26%) |
Feb 16, 2005 | 6.454 | 6.640 | 6.354 | 6.513 | 32,451 | -0.09(-1.41%) |
Feb 15, 2005 | 6.733 | 6.733 | 6.548 | 6.607 | 49,410 | +0.03(+0.39%) |
Feb 14, 2005 | 6.725 | 6.843 | 6.556 | 6.581 | 35,371 | +0.15(+2.37%) |
Feb 11, 2005 | 6.141 | 6.598 | 6.141 | 6.429 | 11,580 | +0.13(+2.01%) |
Feb 10, 2005 | 6.217 | 6.590 | 6.217 | 6.302 | 7,215 | -0.19(-2.99%) |
Feb 09, 2005 | 6.623 | 6.656 | 6.370 | 6.497 | 13,594 | -0.10(-1.54%) |
Feb 08, 2005 | 6.226 | 6.598 | 6.226 | 6.598 | 70,174 | +0.33(+5.22%) |
Feb 07, 2005 | 6.217 | 6.344 | 6.217 | 6.271 | 18,074 | -0.18(-2.84%) |
Feb 04, 2005 | 6.395 | 6.454 | 6.378 | 6.454 | 42,711 | +0.08(+1.19%) |
Feb 03, 2005 | 6.412 | 6.412 | 6.277 | 6.378 | 9,330 | +0.08(+1.34%) |
Feb 02, 2005 | 6.462 | 6.462 | 6.226 | 6.294 | 23,170 | +0.07(+1.09%) |
Feb 01, 2005 | 6.717 | 6.733 | 6.226 | 6.226 | 38,981 | -0.01(-0.14%) |
Jan 31, 2005 | 6.217 | 6.302 | 6.209 | 6.234 | 11,591 | +0.02(+0.27%) |
Jan 28, 2005 | 6.226 | 6.336 | 6.217 | 6.217 | 25,633 | -0.17(-2.65%) |
Jan 27, 2005 | 6.353 | 6.556 | 6.336 | 6.387 | 10,048 | +0.04(+0.67%) |
Jan 26, 2005 | 6.361 | 6.429 | 6.344 | 6.344 | 2,659 | -0.09(-1.45%) |
Jan 25, 2005 | 6.412 | 6.556 | 6.362 | 6.437 | 25,485 | +0.14(+2.28%) |
Jan 24, 2005 | 6.344 | 6.395 | 6.285 | 6.294 | 36,634 | -0.05(-0.80%) |
Jan 21, 2005 | 6.353 | 6.387 | 6.344 | 6.344 | 29,272 | -0.05(-0.79%) |
Jan 20, 2005 | 6.497 | 6.497 | 6.336 | 6.395 | 66,115 | +0.03(+0.53%) |
Jan 19, 2005 | 6.446 | 6.446 | 6.344 | 6.361 | 96,746 | -0.11(-1.70%) |
Jan 18, 2005 | 6.556 | 6.556 | 6.370 | 6.471 | 58,518 | +0.04(+0.66%) |
Jan 14, 2005 | 6.387 | 6.480 | 6.387 | 6.429 | 35,306 | +0.03(+0.52%) |
Jan 13, 2005 | 6.387 | 6.429 | 6.387 | 6.396 | 19,568 | -0.13(-1.93%) |
Jan 12, 2005 | 6.344 | 6.522 | 6.344 | 6.522 | 18,945 | +0.14(+2.12%) |
Jan 11, 2005 | 6.437 | 6.497 | 6.361 | 6.387 | 41,493 | -0.02(-0.26%) |
Jan 10, 2005 | 6.353 | 6.420 | 6.353 | 6.404 | 12,218 | +0.06(+0.93%) |
Jan 07, 2005 | 6.217 | 6.344 | 6.217 | 6.344 | 13,860 | +0.00(+0.00%) |
Jan 06, 2005 | 6.336 | 6.344 | 6.302 | 6.344 | 14,360 | +0.03(+0.54%) |
Jan 05, 2005 | 6.175 | 6.387 | 6.175 | 6.310 | 14,275 | +0.12(+1.91%) |
Jan 04, 2005 | 6.387 | 6.463 | 6.175 | 6.192 | 49,170 | -0.16(-2.53%) |