Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.020 | 9.185 | 8.974 | 9.043 | 15,384,590 | +0.09(+0.99%) |
Apr 27, 2006 | 9.116 | 9.335 | 8.899 | 8.955 | 19,304,560 | -0.38(-4.04%) |
Apr 26, 2006 | 9.416 | 9.661 | 9.254 | 9.332 | 17,627,582 | -0.10(-1.09%) |
Apr 25, 2006 | 9.650 | 9.749 | 9.315 | 9.434 | 18,234,840 | -0.12(-1.26%) |
Apr 24, 2006 | 9.766 | 9.771 | 9.510 | 9.555 | 12,063,979 | -0.25(-2.55%) |
Apr 21, 2006 | 9.731 | 9.863 | 9.604 | 9.805 | 12,702,389 | +0.16(+1.62%) |
Apr 20, 2006 | 9.606 | 9.678 | 9.375 | 9.649 | 14,442,112 | +0.02(+0.18%) |
Apr 19, 2006 | 9.572 | 9.686 | 9.481 | 9.631 | 12,682,645 | +0.00(+0.00%) |
Apr 18, 2006 | 9.481 | 9.639 | 9.416 | 9.631 | 15,797,472 | +0.25(+2.61%) |
Apr 17, 2006 | 9.156 | 9.400 | 9.135 | 9.386 | 9,979,822 | +0.31(+3.39%) |
Apr 13, 2006 | 9.034 | 9.092 | 8.916 | 9.079 | 6,826,821 | +0.04(+0.49%) |
Apr 12, 2006 | 9.020 | 9.114 | 8.900 | 9.034 | 10,540,570 | +0.00(+0.03%) |
Apr 11, 2006 | 9.105 | 9.187 | 8.980 | 9.032 | 13,400,472 | +0.01(+0.15%) |
Apr 10, 2006 | 9.008 | 9.103 | 8.986 | 9.018 | 7,429,691 | +0.12(+1.33%) |
Apr 07, 2006 | 9.002 | 9.077 | 8.835 | 8.900 | 10,125,932 | -0.13(-1.48%) |
Apr 06, 2006 | 9.128 | 9.128 | 8.910 | 9.033 | 13,661,540 | -0.04(-0.48%) |
Apr 05, 2006 | 8.916 | 9.107 | 8.884 | 9.077 | 12,686,594 | +0.17(+1.96%) |
Apr 04, 2006 | 8.771 | 8.910 | 8.685 | 8.902 | 10,123,300 | +0.16(+1.85%) |
Apr 03, 2006 | 8.737 | 8.900 | 8.683 | 8.740 | 10,864,821 | +0.06(+0.70%) |
Mar 31, 2006 | 8.706 | 8.729 | 8.540 | 8.680 | 12,120,142 | -0.10(-1.09%) |
Mar 30, 2006 | 8.724 | 8.904 | 8.713 | 8.776 | 11,922,256 | +0.01(+0.06%) |
Mar 29, 2006 | 8.884 | 8.887 | 8.700 | 8.770 | 22,319,348 | -0.12(-1.33%) |
Mar 28, 2006 | 8.980 | 9.043 | 8.845 | 8.888 | 11,783,605 | -0.02(-0.19%) |
Mar 27, 2006 | 8.837 | 8.909 | 8.740 | 8.906 | 13,345,626 | +0.10(+1.10%) |
Mar 24, 2006 | 8.788 | 8.980 | 8.778 | 8.809 | 23,043,758 | +0.02(+0.25%) |
Mar 23, 2006 | 8.802 | 8.860 | 8.757 | 8.787 | 13,810,283 | +0.10(+1.14%) |
Mar 22, 2006 | 8.624 | 8.734 | 8.555 | 8.688 | 14,938,800 | +0.06(+0.74%) |
Mar 21, 2006 | 8.487 | 8.661 | 8.418 | 8.624 | 17,597,746 | +0.11(+1.28%) |
Mar 20, 2006 | 8.689 | 8.731 | 8.501 | 8.515 | 9,447,594 | -0.19(-2.15%) |
Mar 17, 2006 | 8.888 | 8.888 | 8.673 | 8.702 | 12,825,684 | -0.13(-1.51%) |
Mar 16, 2006 | 8.507 | 8.875 | 8.507 | 8.835 | 19,074,206 | +0.32(+3.76%) |
Mar 15, 2006 | 8.273 | 8.524 | 8.253 | 8.515 | 14,657,109 | +0.18(+2.19%) |
Mar 14, 2006 | 8.100 | 8.348 | 8.046 | 8.332 | 12,181,569 | +0.23(+2.87%) |
Mar 13, 2006 | 7.973 | 8.135 | 7.973 | 8.100 | 12,727,838 | +0.18(+2.27%) |
Mar 10, 2006 | 7.766 | 7.977 | 7.700 | 7.920 | 10,929,320 | +0.08(+1.00%) |
Mar 09, 2006 | 7.980 | 8.054 | 7.821 | 7.841 | 15,275,336 | -0.08(-1.04%) |
Mar 08, 2006 | 7.804 | 8.029 | 7.731 | 7.923 | 12,739,246 | +0.07(+0.87%) |
Mar 07, 2006 | 7.959 | 7.977 | 7.758 | 7.855 | 16,041,867 | -0.11(-1.36%) |
Mar 06, 2006 | 8.204 | 8.204 | 7.948 | 7.963 | 8,313,374 | -0.28(-3.40%) |
Mar 03, 2006 | 8.199 | 8.356 | 8.196 | 8.243 | 10,862,188 | -0.04(-0.43%) |
Mar 02, 2006 | 8.262 | 8.346 | 8.220 | 8.279 | 11,634,862 | +0.02(+0.22%) |
Mar 01, 2006 | 8.091 | 8.262 | 8.058 | 8.261 | 9,757,366 | +0.22(+2.68%) |
Feb 28, 2006 | 8.147 | 8.131 | 7.975 | 8.045 | 11,398,365 | -0.10(-1.24%) |
Feb 27, 2006 | 8.193 | 8.246 | 8.119 | 8.147 | 10,231,676 | -0.08(-1.00%) |
Feb 24, 2006 | 8.222 | 8.282 | 8.218 | 8.229 | 9,426,972 | +0.12(+1.43%) |
Feb 23, 2006 | 8.084 | 8.242 | 8.018 | 8.112 | 11,924,011 | +0.03(+0.35%) |
Feb 22, 2006 | 8.043 | 8.111 | 7.971 | 8.084 | 13,599,235 | -0.01(-0.08%) |
Feb 21, 2006 | 8.185 | 8.295 | 8.091 | 8.091 | 14,155,595 | -0.01(-0.18%) |
Feb 17, 2006 | 8.085 | 8.155 | 8.049 | 8.106 | 15,620,648 | +0.19(+2.37%) |
Feb 16, 2006 | 7.738 | 7.954 | 7.736 | 7.918 | 16,044,500 | +0.22(+2.89%) |
Feb 15, 2006 | 7.683 | 7.862 | 7.596 | 7.695 | 17,296,310 | +0.11(+1.50%) |
Feb 14, 2006 | 7.465 | 7.635 | 7.464 | 7.581 | 17,745,610 | -0.10(-1.35%) |
Feb 13, 2006 | 7.555 | 7.874 | 7.555 | 7.685 | 15,532,017 | +0.12(+1.52%) |
Feb 10, 2006 | 7.795 | 7.840 | 7.396 | 7.570 | 22,914,760 | -0.17(-2.16%) |
Feb 09, 2006 | 7.960 | 8.046 | 7.715 | 7.738 | 14,919,494 | -0.17(-2.09%) |
Feb 08, 2006 | 8.085 | 8.085 | 7.732 | 7.903 | 17,573,614 | -0.06(-0.70%) |
Feb 07, 2006 | 8.230 | 8.233 | 7.918 | 7.959 | 14,097,239 | -0.38(-4.55%) |
Feb 06, 2006 | 8.237 | 8.376 | 8.229 | 8.338 | 13,507,971 | +0.18(+2.18%) |
Feb 03, 2006 | 8.173 | 8.259 | 8.042 | 8.160 | 15,359,141 | -0.17(-2.07%) |
Feb 02, 2006 | 8.598 | 8.718 | 8.224 | 8.332 | 18,220,360 | -0.32(-3.70%) |
Feb 01, 2006 | 8.763 | 8.868 | 8.607 | 8.653 | 15,109,920 | -0.11(-1.22%) |
Jan 31, 2006 | 8.677 | 8.829 | 8.628 | 8.760 | 12,431,230 | +0.04(+0.42%) |
Jan 30, 2006 | 8.689 | 8.863 | 8.645 | 8.723 | 13,087,629 | +0.17(+2.01%) |
Jan 27, 2006 | 8.326 | 8.572 | 8.319 | 8.551 | 14,666,324 | +0.29(+3.50%) |
Jan 26, 2006 | 8.370 | 8.454 | 8.115 | 8.262 | 19,815,728 | +0.06(+0.75%) |
Jan 25, 2006 | 8.359 | 8.444 | 8.068 | 8.200 | 14,815,067 | -0.10(-1.21%) |
Jan 24, 2006 | 8.205 | 8.413 | 8.193 | 8.300 | 12,949,417 | +0.03(+0.40%) |
Jan 23, 2006 | 8.261 | 8.376 | 8.205 | 8.267 | 11,483,486 | -0.01(-0.10%) |
Jan 20, 2006 | 8.324 | 8.445 | 8.196 | 8.275 | 13,999,393 | +0.03(+0.37%) |
Jan 19, 2006 | 8.202 | 8.256 | 8.108 | 8.245 | 16,906,682 | +0.10(+1.27%) |
Jan 18, 2006 | 8.171 | 8.188 | 8.008 | 8.141 | 16,574,973 | -0.02(-0.21%) |
Jan 17, 2006 | 8.218 | 8.281 | 8.091 | 8.158 | 14,774,261 | +0.03(+0.38%) |
Jan 13, 2006 | 7.857 | 8.142 | 7.856 | 8.127 | 10,609,457 | +0.23(+2.91%) |
Jan 12, 2006 | 8.068 | 8.143 | 7.865 | 7.897 | 13,509,726 | -0.07(-0.83%) |
Jan 11, 2006 | 7.817 | 8.060 | 7.757 | 7.963 | 15,703,137 | +0.04(+0.55%) |
Jan 10, 2006 | 7.738 | 7.979 | 7.738 | 7.920 | 20,004,398 | +0.18(+2.27%) |
Jan 09, 2006 | 7.612 | 7.779 | 7.560 | 7.744 | 12,610,248 | +0.14(+1.90%) |
Jan 06, 2006 | 7.589 | 7.715 | 7.571 | 7.600 | 11,941,124 | +0.09(+1.23%) |
Jan 05, 2006 | 7.487 | 7.542 | 7.338 | 7.507 | 13,757,631 | -0.03(-0.33%) |
Jan 04, 2006 | 7.317 | 7.552 | 7.303 | 7.532 | 15,594,761 | +0.10(+1.32%) |
Jan 03, 2006 | 7.082 | 7.434 | 7.066 | 7.434 | 19,480,508 | +0.49(+7.00%) |
Dec 30, 2005 | 7.008 | 7.008 | 6.887 | 6.948 | 10,508,540 | +0.03(+0.44%) |
Dec 29, 2005 | 6.989 | 7.064 | 6.901 | 6.917 | 6,076,963 | -0.07(-0.98%) |
Dec 28, 2005 | 6.881 | 7.044 | 6.860 | 6.985 | 9,585,807 | +0.15(+2.23%) |
Dec 27, 2005 | 7.047 | 7.065 | 6.786 | 6.833 | 9,836,783 | -0.25(-3.54%) |
Dec 23, 2005 | 7.061 | 7.142 | 6.949 | 7.083 | 4,882,631 | -0.04(-0.58%) |
Dec 22, 2005 | 7.082 | 7.179 | 7.058 | 7.124 | 8,727,573 | +0.07(+0.94%) |
Dec 21, 2005 | 7.029 | 7.128 | 7.005 | 7.058 | 7,864,512 | +0.06(+0.83%) |
Dec 20, 2005 | 7.025 | 7.065 | 6.985 | 7.000 | 10,293,104 | +0.00(+0.00%) |
Dec 19, 2005 | 7.061 | 7.123 | 6.972 | 7.000 | 9,750,345 | -0.04(-0.58%) |
Dec 16, 2005 | 7.165 | 7.173 | 7.008 | 7.041 | 15,858,023 | -0.12(-1.73%) |
Dec 15, 2005 | 7.320 | 7.315 | 7.104 | 7.165 | 11,050,421 | -0.15(-2.12%) |
Dec 14, 2005 | 7.048 | 7.324 | 7.048 | 7.320 | 16,582,871 | +0.26(+3.73%) |
Dec 13, 2005 | 7.065 | 7.172 | 7.039 | 7.057 | 12,935,376 | +0.01(+0.10%) |
Dec 12, 2005 | 7.065 | 7.155 | 6.997 | 7.050 | 17,113,344 | +0.02(+0.26%) |
Dec 09, 2005 | 7.095 | 7.131 | 6.997 | 7.032 | 11,500,160 | -0.08(-1.14%) |
Dec 08, 2005 | 7.063 | 7.134 | 6.982 | 7.113 | 13,722,529 | +0.11(+1.51%) |
Dec 07, 2005 | 7.060 | 7.081 | 6.923 | 7.007 | 14,607,090 | -0.00(-0.07%) |
Dec 06, 2005 | 6.985 | 7.131 | 6.955 | 7.012 | 17,150,638 | -0.02(-0.29%) |
Dec 05, 2005 | 6.963 | 7.082 | 6.949 | 7.032 | 12,605,860 | +0.10(+1.51%) |
Dec 02, 2005 | 6.942 | 7.067 | 6.825 | 6.927 | 9,167,659 | -0.04(-0.56%) |
Dec 01, 2005 | 6.797 | 6.985 | 6.795 | 6.966 | 9,517,358 | +0.21(+3.10%) |
Nov 30, 2005 | 6.754 | 6.836 | 6.690 | 6.756 | 11,464,619 | +0.08(+1.16%) |
Nov 29, 2005 | 6.683 | 6.755 | 6.641 | 6.679 | 10,254,053 | +0.08(+1.28%) |
Nov 28, 2005 | 6.826 | 6.850 | 6.587 | 6.595 | 14,385,950 | -0.36(-5.13%) |
Nov 25, 2005 | 6.951 | 6.997 | 6.911 | 6.951 | 2,812,954 | +0.03(+0.46%) |
Nov 23, 2005 | 6.889 | 6.987 | 6.833 | 6.919 | 8,638,064 | -0.05(-0.70%) |
Nov 22, 2005 | 6.871 | 7.006 | 6.851 | 6.968 | 12,867,806 | +0.16(+2.33%) |
Nov 21, 2005 | 6.762 | 6.815 | 6.636 | 6.810 | 9,464,706 | +0.08(+1.25%) |
Nov 18, 2005 | 6.778 | 6.779 | 6.604 | 6.726 | 11,515,078 | +0.04(+0.61%) |
Nov 17, 2005 | 6.735 | 6.775 | 6.587 | 6.685 | 12,415,434 | +0.03(+0.48%) |
Nov 16, 2005 | 6.522 | 6.687 | 6.483 | 6.653 | 11,612,485 | +0.14(+2.21%) |
Nov 15, 2005 | 6.632 | 6.664 | 6.491 | 6.509 | 17,271,300 | -0.14(-2.04%) |
Nov 14, 2005 | 6.592 | 6.654 | 6.555 | 6.645 | 13,379,411 | +0.12(+1.85%) |
Nov 11, 2005 | 6.432 | 6.571 | 6.430 | 6.524 | 10,337,858 | +0.10(+1.63%) |
Nov 10, 2005 | 6.655 | 6.655 | 6.393 | 6.419 | 20,924,938 | -0.33(-4.85%) |
Nov 09, 2005 | 6.780 | 6.927 | 6.620 | 6.746 | 12,438,250 | -0.05(-0.75%) |
Nov 08, 2005 | 6.703 | 6.860 | 6.693 | 6.797 | 8,799,092 | +0.08(+1.14%) |
Nov 07, 2005 | 6.943 | 6.940 | 6.688 | 6.721 | 15,055,074 | -0.22(-3.20%) |
Nov 04, 2005 | 7.156 | 7.191 | 6.877 | 6.943 | 10,896,851 | -0.25(-3.48%) |
Nov 03, 2005 | 7.046 | 7.234 | 7.029 | 7.194 | 14,031,423 | +0.18(+2.58%) |
Nov 02, 2005 | 6.819 | 7.013 | 6.786 | 7.013 | 12,685,277 | +0.21(+3.13%) |
Nov 01, 2005 | 6.746 | 6.898 | 6.742 | 6.800 | 13,625,561 | -0.06(-0.81%) |
Oct 31, 2005 | 6.837 | 6.991 | 6.753 | 6.856 | 12,572,075 | +0.03(+0.37%) |
Oct 28, 2005 | 6.615 | 6.866 | 6.508 | 6.830 | 15,407,845 | +0.30(+4.64%) |
Oct 27, 2005 | 6.906 | 6.936 | 6.524 | 6.527 | 16,816,734 | -0.43(-6.22%) |
Oct 26, 2005 | 6.968 | 7.207 | 6.885 | 6.960 | 14,868,158 | +0.04(+0.51%) |
Oct 25, 2005 | 6.818 | 6.974 | 6.709 | 6.925 | 12,766,011 | +0.13(+1.96%) |
Oct 24, 2005 | 6.511 | 6.797 | 6.497 | 6.792 | 12,315,833 | +0.26(+3.98%) |
Oct 21, 2005 | 6.613 | 6.663 | 6.364 | 6.532 | 17,935,160 | +0.12(+1.85%) |
Oct 20, 2005 | 6.763 | 6.797 | 6.314 | 6.413 | 19,763,074 | -0.43(-6.23%) |
Oct 19, 2005 | 6.907 | 6.907 | 6.506 | 6.840 | 19,814,412 | +0.13(+1.95%) |
Oct 18, 2005 | 6.940 | 7.031 | 6.707 | 6.709 | 16,162,968 | -0.29(-4.18%) |
Oct 17, 2005 | 6.883 | 7.020 | 6.791 | 7.001 | 14,298,634 | +0.19(+2.83%) |
Oct 14, 2005 | 6.712 | 6.852 | 6.615 | 6.809 | 21,049,988 | -0.02(-0.25%) |
Oct 13, 2005 | 7.065 | 7.065 | 6.679 | 6.826 | 17,818,446 | -0.26(-3.68%) |
Oct 12, 2005 | 7.248 | 7.311 | 7.015 | 7.087 | 10,863,066 | -0.16(-2.19%) |
Oct 11, 2005 | 7.191 | 7.372 | 7.151 | 7.245 | 12,853,765 | +0.17(+2.47%) |
Oct 10, 2005 | 7.105 | 7.105 | 6.938 | 7.071 | 12,598,401 | -0.03(-0.48%) |
Oct 07, 2005 | 7.048 | 7.169 | 6.983 | 7.105 | 17,336,678 | +0.27(+4.00%) |
Oct 06, 2005 | 6.923 | 7.054 | 6.683 | 6.832 | 28,327,864 | -0.13(-1.83%) |
Oct 05, 2005 | 7.409 | 7.441 | 6.950 | 6.959 | 24,614,992 | -0.43(-5.84%) |
Oct 04, 2005 | 7.751 | 7.772 | 7.391 | 7.391 | 19,353,702 | -0.50(-6.29%) |
Oct 03, 2005 | 7.914 | 7.973 | 7.809 | 7.887 | 9,548,511 | +0.03(+0.41%) |
Sep 30, 2005 | 7.969 | 8.016 | 7.841 | 7.855 | 9,286,565 | -0.11(-1.43%) |
Sep 29, 2005 | 8.034 | 8.073 | 7.886 | 7.969 | 11,551,496 | -0.04(-0.46%) |
Sep 28, 2005 | 8.028 | 8.054 | 7.864 | 8.005 | 12,684,400 | +0.04(+0.50%) |
Sep 27, 2005 | 7.913 | 7.983 | 7.834 | 7.965 | 10,687,558 | +0.04(+0.45%) |
Sep 26, 2005 | 7.777 | 7.959 | 7.749 | 7.930 | 12,602,350 | +0.12(+1.49%) |
Sep 23, 2005 | 7.814 | 7.988 | 7.759 | 7.814 | 11,145,195 | -0.22(-2.71%) |
Sep 22, 2005 | 8.233 | 8.282 | 7.804 | 8.032 | 19,408,548 | -0.04(-0.49%) |
Sep 21, 2005 | 7.960 | 8.074 | 7.867 | 8.071 | 15,448,650 | +0.27(+3.49%) |
Sep 20, 2005 | 7.851 | 7.889 | 7.716 | 7.799 | 13,241,638 | -0.09(-1.10%) |
Sep 19, 2005 | 7.886 | 7.965 | 7.857 | 7.886 | 11,765,177 | +0.14(+1.76%) |
Sep 16, 2005 | 7.726 | 7.753 | 7.644 | 7.749 | 12,688,787 | +0.06(+0.85%) |
Sep 15, 2005 | 7.712 | 7.777 | 7.567 | 7.684 | 8,309,863 | +0.03(+0.43%) |
Sep 14, 2005 | 7.630 | 7.702 | 7.537 | 7.651 | 11,135,981 | +0.08(+1.07%) |
Sep 13, 2005 | 7.663 | 7.675 | 7.544 | 7.570 | 15,657,505 | -0.06(-0.76%) |
Sep 12, 2005 | 7.738 | 7.789 | 7.548 | 7.628 | 15,628,107 | -0.09(-1.20%) |
Sep 09, 2005 | 7.538 | 7.725 | 7.530 | 7.720 | 10,012,291 | +0.24(+3.21%) |
Sep 08, 2005 | 7.601 | 7.610 | 7.457 | 7.480 | 10,815,679 | -0.04(-0.56%) |
Sep 07, 2005 | 7.458 | 7.614 | 7.412 | 7.522 | 10,674,834 | +0.04(+0.47%) |
Sep 06, 2005 | 7.361 | 7.497 | 7.343 | 7.487 | 10,508,540 | +0.07(+0.97%) |
Sep 02, 2005 | 7.415 | 7.554 | 7.375 | 7.415 | 11,200,919 | -0.20(-2.62%) |
Sep 01, 2005 | 7.407 | 7.691 | 7.328 | 7.614 | 22,114,442 | +0.29(+3.90%) |
Aug 31, 2005 | 7.075 | 7.396 | 7.071 | 7.328 | 23,120,104 | +0.26(+3.74%) |
Aug 30, 2005 | 6.874 | 7.080 | 6.864 | 7.064 | 14,653,599 | +0.22(+3.16%) |
Aug 29, 2005 | 6.922 | 6.922 | 6.721 | 6.848 | 10,535,743 | +0.10(+1.50%) |
Aug 26, 2005 | 6.746 | 6.842 | 6.746 | 6.746 | 8,129,529 | -0.04(-0.60%) |
Aug 25, 2005 | 6.826 | 6.826 | 6.783 | 6.787 | 7,729,371 | -0.07(-0.96%) |
Aug 24, 2005 | 6.822 | 6.915 | 6.761 | 6.853 | 10,749,424 | +0.06(+0.87%) |
Aug 23, 2005 | 6.894 | 6.913 | 6.716 | 6.794 | 10,842,444 | -0.07(-1.05%) |
Aug 22, 2005 | 6.900 | 6.967 | 6.785 | 6.866 | 8,689,400 | +0.01(+0.08%) |
Aug 19, 2005 | 6.756 | 6.871 | 6.750 | 6.860 | 8,932,478 | +0.14(+2.12%) |
Aug 18, 2005 | 6.615 | 6.729 | 6.575 | 6.718 | 14,629,906 | -0.01(-0.22%) |
Aug 17, 2005 | 6.898 | 7.007 | 6.672 | 6.732 | 15,653,117 | -0.21(-3.02%) |
Aug 16, 2005 | 7.065 | 7.083 | 6.925 | 6.942 | 10,347,072 | -0.15(-2.17%) |
Aug 15, 2005 | 7.186 | 7.188 | 7.048 | 7.096 | 10,510,734 | -0.13(-1.80%) |
Aug 12, 2005 | 7.274 | 7.290 | 7.179 | 7.226 | 10,185,605 | -0.03(-0.41%) |
Aug 11, 2005 | 7.179 | 7.312 | 7.171 | 7.256 | 14,550,488 | +0.10(+1.35%) |
Aug 10, 2005 | 7.065 | 7.179 | 7.017 | 7.159 | 12,875,265 | +0.13(+1.91%) |
Aug 09, 2005 | 7.065 | 7.088 | 6.980 | 7.024 | 10,084,688 | +0.03(+0.37%) |
Aug 08, 2005 | 6.891 | 7.099 | 6.891 | 6.998 | 12,809,010 | +0.17(+2.42%) |
Aug 05, 2005 | 6.846 | 6.858 | 6.721 | 6.833 | 7,391,079 | -0.04(-0.55%) |
Aug 04, 2005 | 6.843 | 6.928 | 6.837 | 6.870 | 9,629,684 | +0.01(+0.10%) |
Aug 03, 2005 | 6.999 | 6.999 | 6.833 | 6.864 | 11,271,999 | -0.05(-0.68%) |
Aug 02, 2005 | 6.860 | 6.985 | 6.844 | 6.910 | 14,600,508 | +0.11(+1.63%) |
Aug 01, 2005 | 6.723 | 6.837 | 6.713 | 6.800 | 13,430,747 | +0.15(+2.24%) |
Jul 29, 2005 | 6.723 | 6.737 | 6.629 | 6.650 | 10,675,711 | -0.07(-1.07%) |
Jul 28, 2005 | 6.701 | 6.724 | 6.599 | 6.722 | 17,158,536 | +0.13(+1.92%) |
Jul 27, 2005 | 6.580 | 6.621 | 6.411 | 6.596 | 9,598,970 | +0.02(+0.35%) |
Jul 26, 2005 | 6.609 | 6.621 | 6.524 | 6.573 | 9,412,492 | -0.04(-0.53%) |
Jul 25, 2005 | 6.564 | 6.671 | 6.532 | 6.608 | 14,047,658 | +0.07(+1.03%) |
Jul 22, 2005 | 6.402 | 6.554 | 6.400 | 6.541 | 10,852,974 | +0.17(+2.65%) |
Jul 21, 2005 | 6.393 | 6.444 | 6.286 | 6.372 | 11,239,530 | +0.00(+0.02%) |
Jul 20, 2005 | 6.330 | 6.399 | 6.257 | 6.371 | 9,300,606 | +0.03(+0.49%) |
Jul 19, 2005 | 6.234 | 6.340 | 6.197 | 6.340 | 9,051,385 | +0.11(+1.74%) |
Jul 18, 2005 | 6.233 | 6.265 | 6.184 | 6.232 | 12,167,968 | -0.06(-0.98%) |
Jul 15, 2005 | 6.376 | 6.397 | 6.257 | 6.294 | 13,076,221 | -0.05(-0.81%) |
Jul 14, 2005 | 6.697 | 6.697 | 6.262 | 6.345 | 17,603,888 | -0.23(-3.45%) |
Jul 13, 2005 | 6.632 | 6.662 | 6.547 | 6.572 | 12,534,779 | -0.00(-0.05%) |
Jul 12, 2005 | 6.473 | 6.619 | 6.443 | 6.575 | 14,546,101 | +0.14(+2.25%) |
Jul 11, 2005 | 6.268 | 6.437 | 6.265 | 6.430 | 14,371,470 | +0.03(+0.53%) |
Jul 08, 2005 | 6.473 | 6.490 | 6.315 | 6.396 | 14,776,894 | -0.01(-0.12%) |
Jul 07, 2005 | 6.222 | 6.421 | 6.198 | 6.404 | 19,759,564 | +0.12(+1.92%) |
Jul 06, 2005 | 6.501 | 6.552 | 6.272 | 6.283 | 23,990,184 | -0.19(-2.96%) |
Jul 05, 2005 | 6.358 | 6.493 | 6.336 | 6.475 | 17,622,756 | +0.15(+2.30%) |
Jul 01, 2005 | 6.154 | 6.336 | 6.130 | 6.329 | 17,986,056 | +0.25(+4.07%) |
Jun 30, 2005 | 6.089 | 6.290 | 6.082 | 6.082 | 18,359,012 | -0.01(-0.17%) |
Jun 29, 2005 | 6.127 | 6.174 | 6.020 | 6.092 | 16,736,001 | -0.06(-0.93%) |
Jun 28, 2005 | 6.334 | 6.347 | 6.121 | 6.149 | 13,764,213 | -0.18(-2.91%) |
Jun 27, 2005 | 6.272 | 6.370 | 6.272 | 6.334 | 9,761,315 | +0.09(+1.46%) |
Jun 24, 2005 | 6.273 | 6.317 | 6.205 | 6.242 | 9,794,661 | +0.04(+0.61%) |
Jun 23, 2005 | 6.211 | 6.324 | 6.142 | 6.205 | 13,225,403 | +0.05(+0.74%) |
Jun 22, 2005 | 6.193 | 6.241 | 6.045 | 6.159 | 23,951,134 | +0.14(+2.27%) |
Jun 21, 2005 | 6.226 | 6.234 | 6.017 | 6.023 | 13,450,053 | -0.20(-3.28%) |
Jun 20, 2005 | 6.302 | 6.330 | 6.189 | 6.226 | 10,403,235 | -0.03(-0.55%) |
Jun 17, 2005 | 6.222 | 6.311 | 6.191 | 6.261 | 15,652,678 | +0.14(+2.23%) |
Jun 16, 2005 | 6.037 | 6.131 | 5.978 | 6.124 | 11,388,712 | +0.11(+1.86%) |
Jun 15, 2005 | 5.954 | 6.037 | 5.926 | 6.012 | 8,821,031 | +0.08(+1.36%) |
Jun 14, 2005 | 5.909 | 5.947 | 5.840 | 5.931 | 7,947,439 | +0.03(+0.54%) |
Jun 13, 2005 | 5.893 | 5.925 | 5.852 | 5.899 | 7,877,675 | -0.02(-0.33%) |
Jun 10, 2005 | 5.926 | 5.927 | 5.850 | 5.919 | 9,895,139 | +0.00(+0.04%) |
Jun 09, 2005 | 5.779 | 5.926 | 5.768 | 5.917 | 10,827,087 | +0.15(+2.59%) |
Jun 08, 2005 | 5.662 | 5.811 | 5.656 | 5.767 | 13,150,812 | +0.09(+1.65%) |
Jun 07, 2005 | 5.686 | 5.750 | 5.664 | 5.674 | 7,855,736 | -0.01(-0.22%) |
Jun 06, 2005 | 5.726 | 5.740 | 5.650 | 5.686 | 7,088,328 | -0.01(-0.18%) |
Jun 03, 2005 | 5.652 | 5.710 | 5.642 | 5.697 | 6,719,322 | +0.05(+0.87%) |
Jun 02, 2005 | 5.633 | 5.695 | 5.584 | 5.648 | 9,082,537 | -0.01(-0.10%) |
Jun 01, 2005 | 5.544 | 5.660 | 5.544 | 5.653 | 8,516,963 | +0.13(+2.31%) |
May 31, 2005 | 5.544 | 5.561 | 5.436 | 5.526 | 9,619,153 | -0.05(-0.84%) |
May 27, 2005 | 5.527 | 5.584 | 5.493 | 5.572 | 5,385,023 | +0.06(+1.10%) |
May 26, 2005 | 5.469 | 5.519 | 5.450 | 5.512 | 6,878,596 | +0.05(+0.98%) |
May 25, 2005 | 5.428 | 5.488 | 5.371 | 5.458 | 9,235,668 | +0.04(+0.76%) |
May 24, 2005 | 5.399 | 5.441 | 5.363 | 5.417 | 5,857,139 | +0.05(+0.93%) |
May 23, 2005 | 5.185 | 5.379 | 5.185 | 5.367 | 8,461,678 | +0.10(+1.90%) |
May 20, 2005 | 5.276 | 5.344 | 5.250 | 5.267 | 7,313,417 | -0.06(-1.05%) |
May 19, 2005 | 5.195 | 5.333 | 5.190 | 5.323 | 9,579,225 | +0.10(+2.01%) |
May 18, 2005 | 5.209 | 5.291 | 5.158 | 5.218 | 11,347,029 | +0.04(+0.77%) |
May 17, 2005 | 5.060 | 5.193 | 5.060 | 5.178 | 8,778,909 | +0.08(+1.66%) |
May 16, 2005 | 5.156 | 5.156 | 4.992 | 5.094 | 14,042,831 | -0.07(-1.41%) |
May 13, 2005 | 5.276 | 5.282 | 5.125 | 5.167 | 10,661,232 | -0.08(-1.48%) |
May 12, 2005 | 5.587 | 5.587 | 5.196 | 5.244 | 18,147,962 | -0.28(-5.05%) |
May 11, 2005 | 5.538 | 5.567 | 5.490 | 5.523 | 13,977,893 | -0.02(-0.39%) |
May 10, 2005 | 5.629 | 5.662 | 5.528 | 5.545 | 9,226,893 | -0.07(-1.26%) |
May 09, 2005 | 5.527 | 5.626 | 5.523 | 5.616 | 8,331,363 | +0.11(+1.99%) |
May 06, 2005 | 5.525 | 5.582 | 5.496 | 5.506 | 8,038,265 | +0.03(+0.48%) |
May 05, 2005 | 5.464 | 5.510 | 5.409 | 5.480 | 8,883,775 | +0.07(+1.24%) |
May 04, 2005 | 5.356 | 5.441 | 5.316 | 5.413 | 11,950,338 | +0.09(+1.69%) |
May 03, 2005 | 5.427 | 5.430 | 5.295 | 5.323 | 8,961,437 | -0.13(-2.38%) |