Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 8.387 | 8.537 | 8.128 | 8.170 | 5,738,400 | -0.21(-2.45%) |
Mar 30, 2006 | 8.750 | 8.900 | 8.363 | 8.375 | 5,237,000 | -0.56(-6.27%) |
Mar 29, 2006 | 8.812 | 8.982 | 8.762 | 8.935 | 1,092,200 | +0.12(+1.30%) |
Mar 28, 2006 | 8.825 | 8.883 | 8.770 | 8.820 | 855,400 | +0.00(+0.00%) |
Mar 27, 2006 | 8.830 | 8.850 | 8.690 | 8.820 | 956,600 | +0.00(+0.00%) |
Mar 24, 2006 | 8.785 | 8.842 | 8.752 | 8.820 | 1,260,400 | +0.04(+0.40%) |
Mar 23, 2006 | 8.727 | 8.825 | 8.607 | 8.785 | 1,902,200 | +0.06(+0.66%) |
Mar 22, 2006 | 8.592 | 8.770 | 8.572 | 8.727 | 1,732,400 | +0.14(+1.66%) |
Mar 21, 2006 | 8.637 | 8.727 | 8.557 | 8.585 | 944,000 | -0.07(-0.87%) |
Mar 20, 2006 | 8.713 | 8.780 | 8.600 | 8.660 | 1,195,600 | -0.04(-0.40%) |
Mar 17, 2006 | 8.588 | 8.800 | 8.540 | 8.695 | 2,267,800 | +0.04(+0.49%) |
Mar 16, 2006 | 8.880 | 8.895 | 8.595 | 8.652 | 3,360,400 | -0.21(-2.31%) |
Mar 15, 2006 | 9.000 | 9.100 | 8.825 | 8.857 | 3,115,200 | -0.15(-1.72%) |
Mar 14, 2006 | 8.662 | 9.065 | 8.652 | 9.012 | 5,482,400 | +0.17(+1.95%) |
Mar 13, 2006 | 8.375 | 8.885 | 8.287 | 8.840 | 8,550,600 | +1.06(+13.62%) |
Mar 10, 2006 | 7.635 | 7.812 | 7.570 | 7.780 | 987,800 | +0.15(+1.93%) |
Mar 09, 2006 | 7.692 | 7.705 | 7.577 | 7.633 | 620,800 | -0.06(-0.84%) |
Mar 08, 2006 | 7.692 | 7.737 | 7.570 | 7.697 | 926,800 | +0.00(+0.06%) |
Mar 07, 2006 | 7.775 | 7.795 | 7.692 | 7.692 | 673,000 | -0.12(-1.47%) |
Mar 06, 2006 | 7.830 | 7.830 | 7.740 | 7.808 | 470,000 | -0.02(-0.22%) |
Mar 03, 2006 | 7.800 | 7.888 | 7.772 | 7.825 | 905,400 | -0.02(-0.32%) |
Mar 02, 2006 | 7.883 | 7.883 | 7.753 | 7.850 | 1,047,000 | -0.03(-0.41%) |
Mar 01, 2006 | 7.875 | 7.910 | 7.835 | 7.883 | 668,400 | +0.03(+0.35%) |
Feb 28, 2006 | 7.910 | 7.935 | 7.820 | 7.855 | 1,331,600 | -0.05(-0.70%) |
Feb 27, 2006 | 7.857 | 7.933 | 7.820 | 7.910 | 755,400 | +0.05(+0.67%) |
Feb 24, 2006 | 7.875 | 7.875 | 7.700 | 7.857 | 1,154,600 | -0.08(-0.95%) |
Feb 23, 2006 | 7.850 | 7.963 | 7.850 | 7.933 | 1,336,200 | +0.05(+0.63%) |
Feb 22, 2006 | 7.803 | 7.890 | 7.732 | 7.883 | 773,400 | +0.08(+1.03%) |
Feb 21, 2006 | 7.850 | 7.885 | 7.713 | 7.803 | 5,081,200 | -0.01(-0.19%) |
Feb 17, 2006 | 7.665 | 7.860 | 7.590 | 7.817 | 2,340,600 | +0.15(+1.99%) |
Feb 16, 2006 | 7.450 | 7.675 | 7.428 | 7.665 | 1,986,200 | +0.21(+2.89%) |
Feb 15, 2006 | 7.370 | 7.518 | 7.322 | 7.450 | 3,283,400 | +0.08(+1.09%) |
Feb 14, 2006 | 7.338 | 7.412 | 7.232 | 7.370 | 1,416,200 | +0.03(+0.44%) |
Feb 13, 2006 | 7.332 | 7.357 | 7.317 | 7.338 | 670,200 | +0.01(+0.07%) |
Feb 10, 2006 | 7.340 | 7.370 | 7.298 | 7.332 | 1,184,800 | -0.00(-0.03%) |
Feb 09, 2006 | 7.395 | 7.420 | 7.300 | 7.335 | 1,639,200 | -0.04(-0.54%) |
Feb 08, 2006 | 7.420 | 7.425 | 7.338 | 7.375 | 1,553,400 | -0.04(-0.47%) |
Feb 07, 2006 | 7.400 | 7.513 | 7.362 | 7.410 | 1,134,800 | +0.01(+0.14%) |
Feb 06, 2006 | 7.525 | 7.548 | 7.340 | 7.400 | 2,018,600 | -0.14(-1.86%) |
Feb 03, 2006 | 7.562 | 7.612 | 7.473 | 7.540 | 1,105,800 | -0.06(-0.76%) |
Feb 02, 2006 | 7.683 | 7.705 | 7.588 | 7.598 | 2,186,600 | -0.11(-1.43%) |
Feb 01, 2006 | 7.438 | 7.740 | 7.412 | 7.707 | 1,900,600 | +0.23(+3.14%) |
Jan 31, 2006 | 7.548 | 7.570 | 7.438 | 7.473 | 1,210,800 | -0.06(-0.80%) |
Jan 30, 2006 | 7.438 | 7.572 | 7.433 | 7.532 | 1,907,000 | +0.17(+2.24%) |
Jan 27, 2006 | 7.305 | 7.490 | 7.290 | 7.367 | 1,414,200 | +0.06(+0.89%) |
Jan 26, 2006 | 7.327 | 7.357 | 7.270 | 7.303 | 1,033,400 | -0.00(-0.03%) |
Jan 25, 2006 | 7.290 | 7.372 | 7.277 | 7.305 | 1,109,600 | +0.05(+0.76%) |
Jan 24, 2006 | 7.237 | 7.280 | 7.143 | 7.250 | 777,400 | +0.04(+0.59%) |
Jan 23, 2006 | 7.192 | 7.285 | 7.150 | 7.207 | 1,102,800 | +0.07(+0.98%) |
Jan 20, 2006 | 7.255 | 7.372 | 7.138 | 7.138 | 1,837,800 | -0.12(-1.59%) |
Jan 19, 2006 | 7.205 | 7.355 | 7.178 | 7.253 | 1,288,400 | +0.05(+0.73%) |
Jan 18, 2006 | 7.213 | 7.300 | 7.140 | 7.200 | 2,115,200 | -0.06(-0.79%) |
Jan 17, 2006 | 7.357 | 7.362 | 7.237 | 7.258 | 1,855,800 | -0.14(-1.89%) |
Jan 13, 2006 | 7.445 | 7.513 | 7.370 | 7.397 | 1,105,400 | -0.07(-0.94%) |
Jan 12, 2006 | 7.475 | 7.535 | 7.370 | 7.468 | 1,858,400 | +0.09(+1.22%) |
Jan 11, 2006 | 7.492 | 7.500 | 7.325 | 7.378 | 1,358,800 | -0.11(-1.53%) |
Jan 10, 2006 | 7.300 | 7.537 | 7.300 | 7.492 | 1,665,400 | +0.14(+1.94%) |
Jan 09, 2006 | 7.168 | 7.400 | 7.140 | 7.350 | 2,363,200 | +0.18(+2.55%) |
Jan 06, 2006 | 7.253 | 7.298 | 7.135 | 7.168 | 2,026,000 | -0.06(-0.80%) |
Jan 05, 2006 | 7.322 | 7.327 | 7.178 | 7.225 | 1,793,400 | -0.12(-1.60%) |
Jan 04, 2006 | 7.143 | 7.343 | 7.115 | 7.343 | 2,708,400 | +0.20(+2.80%) |
Jan 03, 2006 | 7.060 | 7.150 | 6.935 | 7.143 | 2,915,400 | +0.22(+3.22%) |
Dec 30, 2005 | 6.950 | 7.048 | 6.878 | 6.920 | 1,830,800 | -0.06(-0.90%) |
Dec 29, 2005 | 6.950 | 7.070 | 6.950 | 6.982 | 2,424,200 | +0.02(+0.32%) |
Dec 28, 2005 | 7.027 | 7.050 | 6.952 | 6.960 | 1,275,800 | -0.03(-0.46%) |
Dec 27, 2005 | 7.077 | 7.130 | 6.987 | 6.992 | 1,106,800 | -0.08(-1.20%) |
Dec 23, 2005 | 7.112 | 7.178 | 7.018 | 7.077 | 1,495,400 | +0.00(+0.00%) |
Dec 22, 2005 | 7.005 | 7.115 | 6.965 | 7.077 | 2,876,800 | +0.03(+0.39%) |
Dec 21, 2005 | 7.237 | 7.305 | 7.032 | 7.050 | 8,489,800 | +0.17(+2.51%) |
Dec 20, 2005 | 6.787 | 6.925 | 6.740 | 6.878 | 3,245,000 | +0.12(+1.70%) |
Dec 19, 2005 | 6.893 | 6.963 | 6.747 | 6.763 | 2,257,200 | -0.08(-1.24%) |
Dec 16, 2005 | 6.888 | 6.902 | 6.810 | 6.848 | 2,107,600 | +0.05(+0.74%) |
Dec 15, 2005 | 6.800 | 6.860 | 6.688 | 6.798 | 2,005,000 | +0.02(+0.33%) |
Dec 14, 2005 | 6.690 | 6.822 | 6.660 | 6.775 | 1,477,600 | +0.11(+1.57%) |
Dec 13, 2005 | 6.652 | 6.735 | 6.600 | 6.670 | 2,924,400 | +0.02(+0.34%) |
Dec 12, 2005 | 6.787 | 6.845 | 6.612 | 6.647 | 2,171,400 | -0.11(-1.59%) |
Dec 09, 2005 | 6.725 | 6.787 | 6.718 | 6.755 | 1,189,800 | +0.05(+0.71%) |
Dec 08, 2005 | 6.700 | 6.747 | 6.662 | 6.707 | 973,400 | +0.00(+0.07%) |
Dec 07, 2005 | 6.660 | 6.747 | 6.603 | 6.702 | 1,169,400 | +0.04(+0.68%) |
Dec 06, 2005 | 6.702 | 6.838 | 6.650 | 6.657 | 2,926,000 | -0.04(-0.52%) |
Dec 05, 2005 | 6.900 | 6.900 | 6.680 | 6.692 | 3,798,600 | -0.22(-3.18%) |
Dec 02, 2005 | 6.875 | 7.010 | 6.862 | 6.912 | 1,707,200 | +0.08(+1.24%) |
Dec 01, 2005 | 6.875 | 7.022 | 6.803 | 6.827 | 3,516,800 | -0.03(-0.40%) |
Nov 30, 2005 | 6.997 | 7.090 | 6.843 | 6.855 | 2,426,400 | -0.18(-2.59%) |
Nov 29, 2005 | 7.135 | 7.202 | 6.978 | 7.037 | 1,460,600 | -0.10(-1.33%) |
Nov 28, 2005 | 7.367 | 7.367 | 7.080 | 7.133 | 1,087,600 | -0.23(-3.19%) |
Nov 25, 2005 | 7.275 | 7.380 | 7.207 | 7.367 | 538,200 | +0.09(+1.31%) |
Nov 23, 2005 | 7.275 | 7.340 | 7.223 | 7.272 | 1,153,200 | -0.02(-0.31%) |
Nov 22, 2005 | 7.327 | 7.350 | 7.152 | 7.295 | 1,180,200 | -0.04(-0.55%) |
Nov 21, 2005 | 7.178 | 7.393 | 7.100 | 7.335 | 2,110,800 | +0.16(+2.19%) |
Nov 18, 2005 | 7.138 | 7.200 | 7.110 | 7.178 | 1,317,800 | +0.05(+0.67%) |
Nov 17, 2005 | 7.053 | 7.135 | 6.960 | 7.130 | 2,074,400 | +0.08(+1.06%) |
Nov 16, 2005 | 6.965 | 7.058 | 6.930 | 7.055 | 1,761,200 | +0.09(+1.33%) |
Nov 15, 2005 | 6.938 | 7.120 | 6.862 | 6.963 | 1,685,000 | +0.06(+0.87%) |
Nov 14, 2005 | 7.082 | 7.085 | 6.850 | 6.902 | 2,765,200 | -0.18(-2.54%) |
Nov 11, 2005 | 6.938 | 7.258 | 6.938 | 7.082 | 1,823,200 | +0.16(+2.27%) |
Nov 10, 2005 | 6.812 | 6.987 | 6.750 | 6.925 | 1,634,200 | +0.11(+1.65%) |
Nov 09, 2005 | 6.822 | 6.827 | 6.645 | 6.812 | 2,051,000 | -0.01(-0.22%) |
Nov 08, 2005 | 6.815 | 6.853 | 6.702 | 6.827 | 1,230,800 | -0.00(-0.04%) |
Nov 07, 2005 | 6.798 | 6.838 | 6.755 | 6.830 | 1,279,000 | +0.04(+0.52%) |
Nov 04, 2005 | 6.787 | 6.838 | 6.745 | 6.795 | 1,283,400 | +0.01(+0.11%) |
Nov 03, 2005 | 6.763 | 6.865 | 6.737 | 6.787 | 1,283,200 | +0.03(+0.48%) |
Nov 02, 2005 | 6.702 | 6.848 | 6.657 | 6.755 | 1,473,200 | +0.07(+1.01%) |
Nov 01, 2005 | 6.715 | 6.798 | 6.586 | 6.688 | 2,161,600 | -0.03(-0.45%) |
Oct 31, 2005 | 6.678 | 6.975 | 6.670 | 6.718 | 2,403,200 | +0.09(+1.36%) |
Oct 28, 2005 | 6.612 | 6.690 | 6.503 | 6.628 | 2,447,800 | +0.02(+0.23%) |
Oct 27, 2005 | 6.820 | 6.820 | 6.565 | 6.612 | 2,352,000 | -0.22(-3.18%) |
Oct 26, 2005 | 6.935 | 6.980 | 6.825 | 6.830 | 923,400 | -0.12(-1.73%) |
Oct 25, 2005 | 6.957 | 6.987 | 6.875 | 6.950 | 1,602,200 | -0.05(-0.71%) |
Oct 24, 2005 | 6.925 | 7.110 | 6.925 | 7.000 | 2,217,800 | +0.11(+1.52%) |
Oct 21, 2005 | 6.665 | 6.938 | 6.665 | 6.895 | 3,516,600 | +0.24(+3.65%) |
Oct 20, 2005 | 6.795 | 6.875 | 6.594 | 6.652 | 1,502,800 | -0.13(-1.99%) |
Oct 19, 2005 | 6.705 | 6.787 | 6.525 | 6.787 | 1,532,800 | +0.05(+0.74%) |
Oct 18, 2005 | 6.790 | 6.808 | 6.647 | 6.737 | 1,809,000 | -0.08(-1.14%) |
Oct 17, 2005 | 6.763 | 6.822 | 6.700 | 6.815 | 2,091,800 | +0.06(+0.81%) |
Oct 14, 2005 | 6.812 | 6.815 | 6.540 | 6.760 | 4,454,800 | -0.07(-1.02%) |
Oct 13, 2005 | 6.737 | 6.900 | 6.678 | 6.830 | 3,475,000 | +0.13(+1.94%) |
Oct 12, 2005 | 6.665 | 6.742 | 6.550 | 6.700 | 2,710,200 | -0.00(-0.04%) |
Oct 11, 2005 | 6.870 | 6.925 | 6.662 | 6.702 | 2,795,400 | -0.12(-1.79%) |
Oct 10, 2005 | 7.180 | 7.225 | 6.800 | 6.825 | 3,905,800 | -0.35(-4.94%) |
Oct 07, 2005 | 7.400 | 7.400 | 6.942 | 7.180 | 6,212,000 | -0.25(-3.40%) |
Oct 06, 2005 | 7.440 | 7.478 | 7.223 | 7.433 | 1,902,600 | -0.01(-0.10%) |
Oct 05, 2005 | 7.595 | 7.607 | 7.218 | 7.440 | 2,292,800 | -0.16(-2.11%) |
Oct 04, 2005 | 7.725 | 7.845 | 7.600 | 7.600 | 1,632,800 | -0.19(-2.44%) |
Oct 03, 2005 | 7.817 | 7.910 | 7.683 | 7.790 | 1,762,400 | -0.03(-0.35%) |
Sep 30, 2005 | 7.787 | 7.950 | 7.723 | 7.817 | 1,767,600 | +0.05(+0.61%) |
Sep 29, 2005 | 7.652 | 7.770 | 7.553 | 7.770 | 1,996,000 | +0.12(+1.54%) |
Sep 28, 2005 | 7.790 | 7.825 | 7.640 | 7.652 | 1,093,400 | -0.13(-1.73%) |
Sep 27, 2005 | 7.815 | 7.895 | 7.745 | 7.787 | 1,001,200 | -0.03(-0.42%) |
Sep 26, 2005 | 7.902 | 7.978 | 7.795 | 7.820 | 1,517,800 | -0.04(-0.54%) |
Sep 23, 2005 | 7.862 | 7.947 | 7.740 | 7.862 | 1,465,600 | -0.05(-0.63%) |
Sep 22, 2005 | 7.787 | 7.957 | 7.625 | 7.912 | 2,679,000 | +0.07(+0.96%) |
Sep 21, 2005 | 7.888 | 7.888 | 7.700 | 7.838 | 5,430,000 | +0.34(+4.53%) |
Sep 20, 2005 | 7.665 | 7.713 | 7.478 | 7.497 | 2,317,200 | -0.16(-2.06%) |
Sep 19, 2005 | 7.690 | 7.872 | 7.633 | 7.655 | 1,146,000 | -0.03(-0.36%) |
Sep 16, 2005 | 7.695 | 7.765 | 7.625 | 7.683 | 1,062,000 | +0.00(+0.07%) |
Sep 15, 2005 | 7.825 | 7.845 | 7.675 | 7.678 | 654,000 | -0.12(-1.54%) |
Sep 14, 2005 | 7.975 | 7.975 | 7.763 | 7.798 | 1,271,000 | -0.18(-2.29%) |
Sep 13, 2005 | 7.825 | 8.000 | 7.785 | 7.980 | 1,917,400 | +0.16(+1.98%) |
Sep 12, 2005 | 7.775 | 7.845 | 7.750 | 7.825 | 1,223,600 | +0.05(+0.64%) |
Sep 09, 2005 | 7.673 | 7.790 | 7.665 | 7.775 | 1,171,800 | +0.11(+1.47%) |
Sep 08, 2005 | 7.688 | 7.803 | 7.652 | 7.662 | 939,600 | -0.09(-1.13%) |
Sep 07, 2005 | 7.750 | 7.787 | 7.688 | 7.750 | 1,229,400 | +0.07(+0.88%) |
Sep 06, 2005 | 7.622 | 7.725 | 7.622 | 7.683 | 1,168,800 | +0.06(+0.82%) |
Sep 02, 2005 | 7.643 | 7.690 | 7.527 | 7.620 | 1,227,000 | -0.02(-0.29%) |
Sep 01, 2005 | 7.950 | 7.952 | 7.590 | 7.643 | 3,600,800 | -0.32(-4.05%) |
Aug 31, 2005 | 7.915 | 7.975 | 7.840 | 7.965 | 2,286,600 | +0.05(+0.63%) |
Aug 30, 2005 | 7.992 | 8.027 | 7.815 | 7.915 | 2,021,600 | -0.08(-0.97%) |
Aug 29, 2005 | 7.850 | 8.000 | 7.815 | 7.992 | 1,795,600 | +0.14(+1.82%) |
Aug 26, 2005 | 7.960 | 8.018 | 7.832 | 7.850 | 1,800,200 | -0.09(-1.10%) |
Aug 25, 2005 | 8.015 | 8.047 | 7.883 | 7.938 | 1,472,800 | -0.04(-0.56%) |
Aug 24, 2005 | 8.015 | 8.090 | 7.803 | 7.982 | 4,239,200 | -0.03(-0.41%) |
Aug 23, 2005 | 8.450 | 8.562 | 7.862 | 8.015 | 20,529,600 | +0.85(+11.82%) |
Aug 22, 2005 | 7.253 | 7.255 | 7.093 | 7.168 | 3,293,000 | -0.08(-1.17%) |
Aug 19, 2005 | 7.350 | 7.350 | 7.232 | 7.253 | 1,721,800 | -0.09(-1.29%) |
Aug 18, 2005 | 7.375 | 7.402 | 7.250 | 7.348 | 2,789,000 | -0.03(-0.41%) |
Aug 17, 2005 | 7.375 | 7.433 | 7.303 | 7.378 | 4,206,400 | +0.00(+0.03%) |
Aug 16, 2005 | 7.150 | 7.500 | 7.103 | 7.375 | 7,969,000 | -0.12(-1.60%) |
Aug 15, 2005 | 7.590 | 7.590 | 7.470 | 7.495 | 735,600 | -0.11(-1.41%) |
Aug 12, 2005 | 7.497 | 7.603 | 7.412 | 7.603 | 2,412,000 | +0.09(+1.20%) |
Aug 11, 2005 | 7.410 | 7.513 | 7.402 | 7.513 | 1,385,400 | +0.10(+1.31%) |
Aug 10, 2005 | 7.353 | 7.487 | 7.343 | 7.415 | 1,883,600 | +0.06(+0.85%) |
Aug 09, 2005 | 7.353 | 7.360 | 7.300 | 7.353 | 1,046,800 | +0.00(+0.00%) |
Aug 08, 2005 | 7.372 | 7.475 | 7.330 | 7.353 | 1,987,800 | -0.01(-0.14%) |
Aug 05, 2005 | 7.258 | 7.410 | 7.175 | 7.362 | 2,302,400 | +0.08(+1.03%) |
Aug 04, 2005 | 7.225 | 7.315 | 7.190 | 7.287 | 1,321,000 | +0.01(+0.17%) |
Aug 03, 2005 | 7.213 | 7.300 | 7.138 | 7.275 | 2,212,000 | +0.06(+0.87%) |
Aug 02, 2005 | 7.282 | 7.357 | 7.157 | 7.213 | 4,592,400 | -0.07(-0.96%) |
Aug 01, 2005 | 7.305 | 7.367 | 7.230 | 7.282 | 1,142,400 | -0.02(-0.31%) |
Jul 29, 2005 | 7.478 | 7.480 | 7.290 | 7.305 | 1,953,200 | -0.19(-2.54%) |
Jul 28, 2005 | 6.975 | 7.615 | 6.963 | 7.495 | 6,476,800 | +0.63(+9.18%) |
Jul 27, 2005 | 6.670 | 6.865 | 6.670 | 6.865 | 1,071,400 | +0.20(+3.04%) |
Jul 26, 2005 | 6.628 | 6.787 | 6.588 | 6.662 | 1,270,200 | +0.03(+0.53%) |
Jul 25, 2005 | 6.750 | 6.817 | 6.603 | 6.628 | 1,633,000 | -0.17(-2.43%) |
Jul 22, 2005 | 6.810 | 6.860 | 6.742 | 6.793 | 711,200 | -0.02(-0.33%) |
Jul 21, 2005 | 6.835 | 6.900 | 6.787 | 6.815 | 782,600 | -0.02(-0.29%) |
Jul 20, 2005 | 6.838 | 6.860 | 6.795 | 6.835 | 1,094,200 | -0.05(-0.69%) |
Jul 19, 2005 | 6.817 | 6.912 | 6.775 | 6.883 | 944,400 | +0.10(+1.47%) |
Jul 18, 2005 | 6.827 | 6.850 | 6.768 | 6.782 | 803,800 | -0.04(-0.66%) |
Jul 15, 2005 | 6.808 | 6.867 | 6.795 | 6.827 | 445,200 | +0.02(+0.29%) |
Jul 14, 2005 | 6.875 | 6.968 | 6.800 | 6.808 | 1,245,800 | -0.06(-0.87%) |
Jul 13, 2005 | 6.820 | 6.945 | 6.820 | 6.867 | 1,650,800 | +0.07(+1.03%) |
Jul 12, 2005 | 6.822 | 6.848 | 6.760 | 6.798 | 1,171,800 | -0.02(-0.37%) |
Jul 11, 2005 | 6.725 | 6.915 | 6.692 | 6.822 | 2,481,400 | +0.21(+3.14%) |
Jul 08, 2005 | 6.438 | 6.650 | 6.438 | 6.615 | 1,260,400 | +0.13(+2.04%) |
Jul 07, 2005 | 6.525 | 6.575 | 6.400 | 6.482 | 2,887,800 | -0.04(-0.65%) |
Jul 06, 2005 | 6.825 | 6.830 | 6.525 | 6.525 | 4,611,800 | -0.34(-4.95%) |
Jul 05, 2005 | 6.690 | 6.950 | 6.638 | 6.865 | 3,273,000 | +0.18(+2.65%) |
Jul 01, 2005 | 6.662 | 6.715 | 6.600 | 6.688 | 1,512,400 | +0.03(+0.38%) |
Jun 30, 2005 | 6.665 | 6.768 | 6.650 | 6.662 | 2,109,800 | -0.00(-0.04%) |
Jun 29, 2005 | 6.540 | 6.710 | 6.510 | 6.665 | 2,460,600 | +0.12(+1.87%) |
Jun 28, 2005 | 6.362 | 6.560 | 6.335 | 6.543 | 3,055,400 | +0.18(+2.79%) |
Jun 27, 2005 | 6.463 | 6.465 | 6.327 | 6.365 | 2,567,200 | -0.12(-1.85%) |
Jun 24, 2005 | 6.500 | 6.532 | 6.473 | 6.485 | 1,594,200 | -0.04(-0.69%) |
Jun 23, 2005 | 6.647 | 6.697 | 6.522 | 6.530 | 1,592,800 | -0.10(-1.55%) |
Jun 22, 2005 | 6.662 | 6.688 | 6.553 | 6.633 | 1,165,600 | -0.03(-0.45%) |
Jun 21, 2005 | 6.625 | 6.810 | 6.625 | 6.662 | 2,654,200 | +0.09(+1.33%) |
Jun 20, 2005 | 6.450 | 6.912 | 6.385 | 6.575 | 7,264,600 | +0.11(+1.74%) |
Jun 17, 2005 | 6.315 | 6.490 | 6.300 | 6.463 | 4,833,200 | +0.17(+2.70%) |
Jun 16, 2005 | 6.220 | 6.303 | 6.160 | 6.293 | 2,617,000 | +0.08(+1.33%) |
Jun 15, 2005 | 6.247 | 6.277 | 6.210 | 6.210 | 1,903,600 | -0.03(-0.40%) |
Jun 14, 2005 | 6.237 | 6.303 | 6.230 | 6.235 | 3,021,800 | -0.02(-0.28%) |
Jun 13, 2005 | 6.295 | 6.375 | 6.228 | 6.253 | 4,884,200 | -0.03(-0.44%) |
Jun 10, 2005 | 6.250 | 6.338 | 6.213 | 6.280 | 4,662,800 | +0.10(+1.54%) |
Jun 09, 2005 | 6.438 | 6.485 | 6.160 | 6.185 | 5,469,600 | -0.28(-4.37%) |
Jun 08, 2005 | 6.572 | 6.607 | 6.457 | 6.468 | 3,439,600 | -0.10(-1.49%) |
Jun 07, 2005 | 6.580 | 6.688 | 6.553 | 6.565 | 2,389,400 | -0.01(-0.23%) |
Jun 06, 2005 | 6.527 | 6.670 | 6.487 | 6.580 | 2,782,600 | +0.04(+0.69%) |
Jun 03, 2005 | 6.468 | 6.588 | 6.450 | 6.535 | 3,227,200 | +0.07(+1.04%) |
Jun 02, 2005 | 6.315 | 6.475 | 6.315 | 6.468 | 1,730,000 | +0.14(+2.21%) |
Jun 01, 2005 | 6.385 | 6.495 | 6.312 | 6.327 | 2,300,400 | -0.06(-0.86%) |
May 31, 2005 | 6.300 | 6.457 | 6.293 | 6.383 | 2,659,000 | +0.08(+1.31%) |
May 27, 2005 | 6.270 | 6.335 | 6.255 | 6.300 | 2,013,200 | -0.00(-0.08%) |
May 26, 2005 | 6.357 | 6.365 | 6.270 | 6.305 | 2,416,000 | +0.03(+0.48%) |
May 25, 2005 | 6.490 | 6.537 | 6.220 | 6.275 | 5,199,200 | -0.26(-4.05%) |
May 24, 2005 | 6.688 | 6.695 | 6.520 | 6.540 | 4,250,800 | -0.17(-2.53%) |
May 23, 2005 | 6.540 | 6.720 | 6.500 | 6.710 | 3,816,600 | +0.08(+1.28%) |
May 20, 2005 | 6.452 | 6.707 | 6.312 | 6.625 | 13,156,000 | -0.47(-6.69%) |
May 19, 2005 | 7.093 | 7.140 | 7.040 | 7.100 | 2,417,800 | +0.01(+0.18%) |
May 18, 2005 | 6.995 | 7.107 | 6.973 | 7.088 | 3,003,400 | +0.15(+2.16%) |
May 17, 2005 | 6.875 | 6.938 | 6.848 | 6.938 | 2,538,200 | +0.06(+0.91%) |
May 16, 2005 | 6.747 | 6.907 | 6.747 | 6.875 | 4,287,800 | +0.17(+2.61%) |
May 13, 2005 | 6.758 | 6.770 | 6.447 | 6.700 | 4,450,600 | -0.11(-1.62%) |
May 12, 2005 | 6.938 | 6.968 | 6.805 | 6.810 | 1,987,200 | -0.12(-1.73%) |
May 11, 2005 | 7.062 | 7.075 | 6.750 | 6.930 | 3,234,000 | -0.08(-1.21%) |
May 10, 2005 | 7.225 | 7.225 | 7.000 | 7.015 | 2,937,200 | -0.27(-3.64%) |
May 09, 2005 | 7.175 | 7.287 | 7.115 | 7.280 | 1,191,200 | +0.17(+2.32%) |
May 06, 2005 | 7.188 | 7.213 | 7.098 | 7.115 | 664,200 | -0.05(-0.70%) |
May 05, 2005 | 7.242 | 7.250 | 7.080 | 7.165 | 842,400 | -0.08(-1.07%) |
May 04, 2005 | 7.015 | 7.303 | 6.992 | 7.242 | 1,440,600 | +0.23(+3.24%) |
May 03, 2005 | 6.970 | 7.027 | 6.912 | 7.015 | 1,105,400 | +0.04(+0.65%) |
May 02, 2005 | 6.800 | 7.013 | 6.795 | 6.970 | 1,568,400 | +0.15(+2.20%) |
Apr 29, 2005 | 6.933 | 7.000 | 6.723 | 6.820 | 1,566,000 | -0.11(-1.55%) |
Apr 28, 2005 | 7.062 | 7.090 | 6.905 | 6.928 | 1,231,800 | -0.12(-1.67%) |
Apr 27, 2005 | 7.140 | 7.140 | 6.942 | 7.045 | 1,101,000 | -0.09(-1.33%) |
Apr 26, 2005 | 7.162 | 7.287 | 7.138 | 7.140 | 1,832,600 | -0.10(-1.31%) |
Apr 25, 2005 | 7.050 | 7.247 | 6.952 | 7.235 | 1,540,800 | +0.19(+2.62%) |
Apr 22, 2005 | 7.237 | 7.237 | 6.942 | 7.050 | 1,219,800 | -0.21(-2.83%) |
Apr 21, 2005 | 7.150 | 7.275 | 7.138 | 7.255 | 1,730,600 | +0.20(+2.80%) |
Apr 20, 2005 | 7.315 | 7.315 | 7.045 | 7.058 | 1,115,200 | -0.24(-3.26%) |
Apr 19, 2005 | 7.228 | 7.320 | 7.207 | 7.295 | 647,800 | +0.08(+1.11%) |
Apr 18, 2005 | 7.025 | 7.220 | 7.013 | 7.215 | 961,800 | +0.13(+1.91%) |
Apr 15, 2005 | 7.322 | 7.325 | 7.027 | 7.080 | 2,325,200 | -0.24(-3.31%) |
Apr 14, 2005 | 7.515 | 7.540 | 7.305 | 7.322 | 2,042,000 | -0.19(-2.56%) |
Apr 13, 2005 | 7.635 | 7.635 | 7.487 | 7.515 | 1,759,200 | -0.12(-1.51%) |
Apr 12, 2005 | 7.622 | 7.668 | 7.455 | 7.630 | 2,041,600 | +0.01(+0.10%) |
Apr 11, 2005 | 7.775 | 7.775 | 7.562 | 7.622 | 1,423,600 | -0.17(-2.12%) |
Apr 08, 2005 | 7.875 | 7.875 | 7.737 | 7.787 | 833,000 | -0.09(-1.11%) |
Apr 07, 2005 | 7.800 | 7.890 | 7.707 | 7.875 | 1,329,800 | +0.03(+0.41%) |
Apr 06, 2005 | 7.732 | 7.875 | 7.673 | 7.843 | 1,404,000 | +0.11(+1.39%) |
Apr 05, 2005 | 7.625 | 7.795 | 7.625 | 7.735 | 1,191,800 | +0.12(+1.51%) |
Apr 04, 2005 | 7.650 | 7.652 | 7.433 | 7.620 | 2,222,800 | -0.03(-0.39%) |