Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 10.69 | 10.98 | 10.64 | 10.82 | 1,384,937 | +0.18(+1.68%) |
Mar 30, 2006 | 10.35 | 10.76 | 10.33 | 10.64 | 1,337,949 | +0.29(+2.83%) |
Mar 29, 2006 | 9.587 | 10.39 | 9.555 | 10.35 | 2,584,535 | +1.25(+13.71%) |
Mar 28, 2006 | 9.144 | 9.180 | 9.075 | 9.098 | 564,796 | -0.02(-0.21%) |
Mar 27, 2006 | 9.155 | 9.188 | 9.096 | 9.117 | 530,623 | -0.03(-0.30%) |
Mar 24, 2006 | 9.157 | 9.256 | 9.115 | 9.144 | 446,853 | +0.01(+0.07%) |
Mar 23, 2006 | 9.102 | 9.195 | 9.037 | 9.138 | 402,239 | +0.00(+0.05%) |
Mar 22, 2006 | 8.851 | 9.155 | 8.830 | 9.134 | 469,635 | +0.28(+3.12%) |
Mar 21, 2006 | 8.976 | 9.073 | 8.849 | 8.858 | 297,348 | -0.14(-1.55%) |
Mar 20, 2006 | 8.868 | 9.043 | 8.807 | 8.997 | 536,793 | +0.14(+1.59%) |
Mar 17, 2006 | 8.982 | 9.051 | 8.849 | 8.856 | 1,150,475 | -0.10(-1.11%) |
Mar 16, 2006 | 8.997 | 9.159 | 8.950 | 8.955 | 302,094 | -0.05(-0.61%) |
Mar 15, 2006 | 8.820 | 9.018 | 8.809 | 9.009 | 364,744 | +0.20(+2.25%) |
Mar 14, 2006 | 8.639 | 8.834 | 8.590 | 8.811 | 264,125 | +0.15(+1.70%) |
Mar 13, 2006 | 8.702 | 8.792 | 8.649 | 8.664 | 295,687 | -0.02(-0.24%) |
Mar 10, 2006 | 8.499 | 8.685 | 8.491 | 8.685 | 263,413 | +0.18(+2.08%) |
Mar 09, 2006 | 8.531 | 8.607 | 8.457 | 8.508 | 257,005 | -0.02(-0.27%) |
Mar 08, 2006 | 8.622 | 8.628 | 8.403 | 8.531 | 316,570 | -0.12(-1.34%) |
Mar 07, 2006 | 8.702 | 8.746 | 8.594 | 8.647 | 213,815 | -0.09(-1.06%) |
Mar 06, 2006 | 8.569 | 8.763 | 8.569 | 8.740 | 444,243 | -0.03(-0.34%) |
Mar 03, 2006 | 8.723 | 8.832 | 8.681 | 8.769 | 398,205 | +0.01(+0.10%) |
Mar 02, 2006 | 8.628 | 8.773 | 8.584 | 8.761 | 633,615 | +0.11(+1.22%) |
Mar 01, 2006 | 8.554 | 8.664 | 8.537 | 8.655 | 417,901 | +0.10(+1.18%) |
Feb 28, 2006 | 8.660 | 8.668 | 8.525 | 8.554 | 528,013 | -0.11(-1.22%) |
Feb 27, 2006 | 8.590 | 8.691 | 8.590 | 8.660 | 587,815 | +0.09(+1.11%) |
Feb 24, 2006 | 8.554 | 8.594 | 8.502 | 8.565 | 632,666 | +0.06(+0.67%) |
Feb 23, 2006 | 8.544 | 8.586 | 8.483 | 8.508 | 551,269 | -0.07(-0.81%) |
Feb 22, 2006 | 8.523 | 8.603 | 8.508 | 8.577 | 501,434 | +0.06(+0.72%) |
Feb 21, 2006 | 8.523 | 8.569 | 8.462 | 8.516 | 450,175 | +0.01(+0.07%) |
Feb 17, 2006 | 8.565 | 8.565 | 8.430 | 8.510 | 794,748 | -0.05(-0.64%) |
Feb 16, 2006 | 8.544 | 8.586 | 8.499 | 8.565 | 366,405 | +0.04(+0.52%) |
Feb 15, 2006 | 8.499 | 8.558 | 8.398 | 8.521 | 392,034 | +0.00(+0.00%) |
Feb 14, 2006 | 8.394 | 8.533 | 8.384 | 8.521 | 398,205 | +0.12(+1.40%) |
Feb 13, 2006 | 8.411 | 8.449 | 8.377 | 8.403 | 437,123 | -0.05(-0.57%) |
Feb 10, 2006 | 8.424 | 8.464 | 8.373 | 8.451 | 504,519 | +0.02(+0.28%) |
Feb 09, 2006 | 8.322 | 8.567 | 8.322 | 8.428 | 722,606 | -0.03(-0.37%) |
Feb 08, 2006 | 8.344 | 8.480 | 8.297 | 8.459 | 630,056 | +0.07(+0.80%) |
Feb 07, 2006 | 8.253 | 8.409 | 8.249 | 8.392 | 883,739 | +0.12(+1.50%) |
Feb 06, 2006 | 8.116 | 8.285 | 8.116 | 8.268 | 458,244 | +0.17(+2.11%) |
Feb 03, 2006 | 8.053 | 8.183 | 7.996 | 8.097 | 743,964 | -0.01(-0.10%) |
Feb 02, 2006 | 8.148 | 8.263 | 8.023 | 8.105 | 494,077 | -0.07(-0.90%) |
Feb 01, 2006 | 7.945 | 8.270 | 7.924 | 8.179 | 516,147 | +0.22(+2.73%) |
Jan 31, 2006 | 7.901 | 7.968 | 7.844 | 7.962 | 619,377 | +0.22(+2.80%) |
Jan 30, 2006 | 7.878 | 7.878 | 7.733 | 7.745 | 399,866 | -0.15(-1.89%) |
Jan 27, 2006 | 7.964 | 8.004 | 7.869 | 7.895 | 467,736 | -0.08(-1.03%) |
Jan 26, 2006 | 7.760 | 7.994 | 7.739 | 7.977 | 507,367 | +0.23(+2.96%) |
Jan 25, 2006 | 7.671 | 7.773 | 7.646 | 7.747 | 492,179 | +0.10(+1.27%) |
Jan 24, 2006 | 7.374 | 7.686 | 7.355 | 7.650 | 1,062,671 | +0.25(+3.42%) |
Jan 23, 2006 | 7.294 | 7.416 | 7.265 | 7.398 | 519,470 | +0.12(+1.71%) |
Jan 20, 2006 | 7.463 | 7.463 | 7.265 | 7.273 | 423,122 | -0.14(-1.88%) |
Jan 19, 2006 | 7.606 | 7.606 | 7.353 | 7.412 | 811,360 | -0.09(-1.18%) |
Jan 18, 2006 | 7.606 | 7.891 | 7.421 | 7.501 | 1,976,786 | +0.39(+5.45%) |
Jan 17, 2006 | 7.155 | 7.164 | 7.033 | 7.113 | 309,214 | -0.04(-0.59%) |
Jan 13, 2006 | 7.079 | 7.208 | 7.079 | 7.155 | 183,914 | +0.07(+1.01%) |
Jan 12, 2006 | 7.159 | 7.225 | 7.081 | 7.084 | 317,757 | -0.11(-1.58%) |
Jan 11, 2006 | 7.248 | 7.248 | 7.149 | 7.197 | 335,555 | -0.09(-1.21%) |
Jan 10, 2006 | 7.164 | 7.362 | 7.164 | 7.286 | 440,208 | +0.20(+2.86%) |
Jan 09, 2006 | 7.058 | 7.105 | 7.058 | 7.084 | 272,668 | +0.09(+1.33%) |
Jan 06, 2006 | 6.900 | 7.020 | 6.839 | 6.991 | 262,226 | +0.10(+1.44%) |
Jan 05, 2006 | 6.858 | 6.930 | 6.831 | 6.892 | 312,536 | +0.04(+0.65%) |
Jan 04, 2006 | 6.879 | 6.883 | 6.801 | 6.848 | 329,859 | -0.05(-0.67%) |
Jan 03, 2006 | 6.816 | 6.913 | 6.650 | 6.894 | 407,222 | +0.14(+2.03%) |
Dec 30, 2005 | 6.858 | 6.858 | 6.753 | 6.757 | 308,976 | -0.15(-2.14%) |
Dec 29, 2005 | 6.879 | 6.968 | 6.858 | 6.904 | 223,545 | +0.00(+0.06%) |
Dec 28, 2005 | 6.911 | 6.966 | 6.858 | 6.900 | 349,793 | +0.05(+0.80%) |
Dec 27, 2005 | 6.961 | 7.006 | 6.841 | 6.846 | 219,985 | -0.11(-1.52%) |
Dec 23, 2005 | 6.791 | 6.982 | 6.772 | 6.951 | 292,602 | +0.17(+2.52%) |
Dec 22, 2005 | 6.679 | 6.820 | 6.679 | 6.780 | 334,131 | +0.08(+1.13%) |
Dec 21, 2005 | 6.637 | 6.711 | 6.633 | 6.704 | 161,844 | +0.09(+1.31%) |
Dec 20, 2005 | 6.597 | 6.654 | 6.574 | 6.618 | 238,495 | +0.02(+0.32%) |
Dec 19, 2005 | 6.677 | 6.681 | 6.597 | 6.597 | 274,092 | -0.08(-1.20%) |
Dec 16, 2005 | 6.738 | 6.746 | 6.671 | 6.677 | 720,233 | -0.06(-0.91%) |
Dec 15, 2005 | 6.721 | 6.742 | 6.637 | 6.738 | 472,245 | -0.01(-0.12%) |
Dec 14, 2005 | 6.647 | 6.765 | 6.647 | 6.746 | 288,568 | +0.08(+1.17%) |
Dec 13, 2005 | 6.658 | 6.692 | 6.595 | 6.669 | 362,608 | +0.03(+0.38%) |
Dec 12, 2005 | 6.736 | 6.738 | 6.607 | 6.643 | 284,771 | -0.09(-1.41%) |
Dec 09, 2005 | 6.717 | 6.768 | 6.677 | 6.738 | 167,777 | +0.00(+0.00%) |
Dec 08, 2005 | 6.795 | 6.824 | 6.650 | 6.738 | 300,908 | -0.05(-0.68%) |
Dec 07, 2005 | 6.795 | 6.816 | 6.698 | 6.784 | 394,645 | +0.01(+0.12%) |
Dec 06, 2005 | 6.706 | 6.829 | 6.706 | 6.776 | 406,748 | +0.05(+0.69%) |
Dec 05, 2005 | 6.696 | 6.770 | 6.620 | 6.730 | 260,802 | +0.01(+0.19%) |
Dec 02, 2005 | 6.637 | 6.738 | 6.631 | 6.717 | 280,262 | -0.03(-0.47%) |
Dec 01, 2005 | 6.510 | 6.751 | 6.510 | 6.749 | 280,974 | +0.22(+3.39%) |
Nov 30, 2005 | 6.542 | 6.576 | 6.494 | 6.527 | 277,889 | +0.01(+0.19%) |
Nov 29, 2005 | 6.475 | 6.569 | 6.475 | 6.515 | 240,394 | +0.06(+0.98%) |
Nov 28, 2005 | 6.574 | 6.574 | 6.452 | 6.452 | 230,664 | -0.13(-1.92%) |
Nov 25, 2005 | 6.616 | 6.616 | 6.523 | 6.578 | 116,281 | -0.04(-0.61%) |
Nov 23, 2005 | 6.679 | 6.711 | 6.595 | 6.618 | 189,847 | -0.11(-1.57%) |
Nov 22, 2005 | 6.685 | 6.738 | 6.635 | 6.723 | 272,668 | +0.01(+0.19%) |
Nov 21, 2005 | 6.532 | 6.736 | 6.532 | 6.711 | 347,658 | +0.11(+1.69%) |
Nov 18, 2005 | 6.652 | 6.652 | 6.523 | 6.599 | 231,613 | +0.05(+0.77%) |
Nov 17, 2005 | 6.407 | 6.548 | 6.395 | 6.548 | 222,121 | +0.16(+2.54%) |
Nov 16, 2005 | 6.395 | 6.405 | 6.327 | 6.386 | 248,462 | +0.01(+0.20%) |
Nov 15, 2005 | 6.430 | 6.439 | 6.346 | 6.374 | 489,094 | -0.07(-1.11%) |
Nov 14, 2005 | 6.519 | 6.532 | 6.397 | 6.445 | 116,993 | -0.05(-0.84%) |
Nov 11, 2005 | 6.532 | 6.542 | 6.454 | 6.500 | 121,976 | -0.04(-0.68%) |
Nov 10, 2005 | 6.426 | 6.557 | 6.374 | 6.544 | 282,398 | +0.10(+1.60%) |
Nov 09, 2005 | 6.416 | 6.517 | 6.378 | 6.441 | 436,649 | +0.05(+0.76%) |
Nov 08, 2005 | 6.211 | 6.411 | 6.211 | 6.393 | 317,282 | -0.02(-0.30%) |
Nov 07, 2005 | 6.479 | 6.479 | 6.344 | 6.411 | 430,716 | -0.02(-0.33%) |
Nov 04, 2005 | 6.359 | 6.437 | 6.355 | 6.433 | 166,116 | +0.09(+1.43%) |
Nov 03, 2005 | 6.426 | 6.439 | 6.306 | 6.342 | 533,471 | -0.06(-0.99%) |
Nov 02, 2005 | 6.315 | 6.437 | 6.315 | 6.405 | 301,382 | +0.09(+1.47%) |
Nov 01, 2005 | 6.289 | 6.355 | 6.264 | 6.312 | 217,849 | -0.00(-0.03%) |
Oct 31, 2005 | 6.237 | 6.363 | 6.216 | 6.315 | 299,721 | +0.09(+1.42%) |
Oct 28, 2005 | 6.131 | 6.247 | 6.053 | 6.226 | 222,121 | +0.14(+2.36%) |
Oct 27, 2005 | 6.226 | 6.239 | 6.083 | 6.083 | 397,018 | -0.17(-2.79%) |
Oct 26, 2005 | 6.321 | 6.371 | 6.232 | 6.258 | 441,395 | -0.08(-1.33%) |
Oct 25, 2005 | 6.268 | 6.348 | 6.245 | 6.342 | 506,892 | +0.06(+0.91%) |
Oct 24, 2005 | 6.110 | 6.291 | 6.110 | 6.285 | 317,757 | +0.19(+3.11%) |
Oct 21, 2005 | 6.146 | 6.218 | 6.087 | 6.095 | 326,774 | -0.04(-0.72%) |
Oct 20, 2005 | 6.034 | 6.279 | 6.030 | 6.140 | 753,694 | +0.11(+1.75%) |
Oct 19, 2005 | 6.047 | 6.047 | 5.914 | 6.034 | 722,132 | -0.04(-0.66%) |
Oct 18, 2005 | 6.058 | 6.131 | 6.028 | 6.074 | 550,082 | +0.02(+0.28%) |
Oct 17, 2005 | 6.047 | 6.100 | 6.005 | 6.058 | 312,536 | -0.03(-0.48%) |
Oct 14, 2005 | 6.106 | 6.116 | 6.026 | 6.087 | 367,829 | +0.00(+0.07%) |
Oct 13, 2005 | 6.036 | 6.127 | 6.005 | 6.083 | 468,685 | +0.02(+0.35%) |
Oct 12, 2005 | 6.110 | 6.188 | 5.990 | 6.062 | 472,245 | -0.05(-0.86%) |
Oct 11, 2005 | 6.173 | 6.207 | 6.089 | 6.114 | 569,779 | -0.07(-1.06%) |
Oct 10, 2005 | 6.258 | 6.268 | 6.142 | 6.180 | 549,371 | -0.08(-1.21%) |
Oct 07, 2005 | 6.279 | 6.342 | 6.241 | 6.256 | 556,727 | -0.01(-0.20%) |
Oct 06, 2005 | 6.289 | 6.363 | 6.182 | 6.268 | 473,669 | -0.03(-0.53%) |
Oct 05, 2005 | 6.452 | 6.454 | 6.275 | 6.302 | 398,679 | -0.23(-3.55%) |
Oct 04, 2005 | 6.679 | 6.679 | 6.534 | 6.534 | 338,877 | -0.10(-1.56%) |
Oct 03, 2005 | 6.548 | 6.662 | 6.542 | 6.637 | 442,107 | +0.09(+1.35%) |
Sep 30, 2005 | 6.494 | 6.572 | 6.418 | 6.548 | 322,266 | +0.04(+0.62%) |
Sep 29, 2005 | 6.426 | 6.521 | 6.329 | 6.508 | 313,485 | +0.12(+1.85%) |
Sep 28, 2005 | 6.289 | 6.458 | 6.283 | 6.390 | 577,373 | +0.06(+0.90%) |
Sep 27, 2005 | 6.289 | 6.426 | 6.287 | 6.334 | 469,160 | +0.08(+1.21%) |
Sep 26, 2005 | 6.283 | 6.365 | 6.209 | 6.258 | 379,694 | -0.05(-0.87%) |
Sep 23, 2005 | 6.312 | 6.363 | 6.110 | 6.312 | 460,380 | +0.20(+3.27%) |
Sep 22, 2005 | 6.194 | 6.226 | 6.074 | 6.112 | 657,584 | -0.12(-1.93%) |
Sep 21, 2005 | 6.279 | 6.405 | 6.081 | 6.232 | 1,785,752 | +0.35(+6.02%) |
Sep 20, 2005 | 5.982 | 5.994 | 5.752 | 5.878 | 1,001,207 | -0.09(-1.55%) |
Sep 19, 2005 | 6.110 | 6.110 | 5.904 | 5.971 | 1,047,483 | -0.09(-1.43%) |
Sep 16, 2005 | 6.774 | 6.774 | 5.982 | 6.058 | 2,758,958 | -0.78(-11.40%) |
Sep 15, 2005 | 6.890 | 6.957 | 6.820 | 6.837 | 288,805 | -0.02(-0.34%) |
Sep 14, 2005 | 6.938 | 6.938 | 6.835 | 6.860 | 215,002 | -0.08(-1.15%) |
Sep 13, 2005 | 7.016 | 7.016 | 6.898 | 6.940 | 292,127 | -0.14(-2.02%) |
Sep 12, 2005 | 7.100 | 7.143 | 7.069 | 7.084 | 280,974 | -0.03(-0.47%) |
Sep 09, 2005 | 6.980 | 7.202 | 6.976 | 7.117 | 461,566 | +0.12(+1.78%) |
Sep 08, 2005 | 6.928 | 6.993 | 6.896 | 6.993 | 390,136 | +0.06(+0.85%) |
Sep 07, 2005 | 6.867 | 6.945 | 6.846 | 6.934 | 291,178 | +0.04(+0.64%) |
Sep 06, 2005 | 6.827 | 6.959 | 6.820 | 6.890 | 353,828 | +0.08(+1.11%) |
Sep 02, 2005 | 6.814 | 6.858 | 6.789 | 6.814 | 301,145 | +0.02(+0.31%) |
Sep 01, 2005 | 6.911 | 6.945 | 6.757 | 6.793 | 285,008 | -0.12(-1.74%) |
Aug 31, 2005 | 6.782 | 6.930 | 6.778 | 6.913 | 362,845 | +0.15(+2.15%) |
Aug 30, 2005 | 6.839 | 6.839 | 6.706 | 6.768 | 189,135 | -0.08(-1.23%) |
Aug 29, 2005 | 6.721 | 6.854 | 6.669 | 6.852 | 261,989 | +0.09(+1.31%) |
Aug 26, 2005 | 6.894 | 6.894 | 6.759 | 6.763 | 305,417 | -0.13(-1.89%) |
Aug 25, 2005 | 6.827 | 6.904 | 6.805 | 6.894 | 212,629 | +0.07(+0.99%) |
Aug 24, 2005 | 6.812 | 6.879 | 6.753 | 6.827 | 253,446 | +0.00(+0.03%) |
Aug 23, 2005 | 6.955 | 6.955 | 6.805 | 6.824 | 248,225 | -0.14(-2.00%) |
Aug 22, 2005 | 6.875 | 6.968 | 6.839 | 6.963 | 284,296 | +0.11(+1.60%) |
Aug 19, 2005 | 6.869 | 6.921 | 6.839 | 6.854 | 161,133 | -0.05(-0.76%) |
Aug 18, 2005 | 7.037 | 7.037 | 6.886 | 6.907 | 226,630 | -0.16(-2.32%) |
Aug 17, 2005 | 7.016 | 7.140 | 6.959 | 7.071 | 196,492 | +0.06(+0.84%) |
Aug 16, 2005 | 7.189 | 7.199 | 7.006 | 7.012 | 326,537 | -0.20(-2.78%) |
Aug 15, 2005 | 7.250 | 7.311 | 7.128 | 7.212 | 373,524 | +0.11(+1.54%) |
Aug 12, 2005 | 7.322 | 7.322 | 7.060 | 7.103 | 342,911 | -0.25(-3.47%) |
Aug 11, 2005 | 7.248 | 7.372 | 7.195 | 7.357 | 490,992 | +0.07(+0.95%) |
Aug 10, 2005 | 7.218 | 7.288 | 7.214 | 7.288 | 591,612 | +0.05(+0.67%) |
Aug 09, 2005 | 7.223 | 7.252 | 7.183 | 7.239 | 362,608 | +0.02(+0.23%) |
Aug 08, 2005 | 7.170 | 7.237 | 7.164 | 7.223 | 308,976 | +0.07(+0.91%) |
Aug 05, 2005 | 7.193 | 7.227 | 7.105 | 7.157 | 281,686 | -0.05(-0.67%) |
Aug 04, 2005 | 7.311 | 7.345 | 7.193 | 7.206 | 392,746 | -0.19(-2.56%) |
Aug 03, 2005 | 7.438 | 7.482 | 7.343 | 7.395 | 316,333 | -0.09(-1.27%) |
Aug 02, 2005 | 7.395 | 7.503 | 7.357 | 7.490 | 512,588 | +0.11(+1.48%) |
Aug 01, 2005 | 7.282 | 7.435 | 7.275 | 7.381 | 316,096 | +0.11(+1.45%) |
Jul 29, 2005 | 7.360 | 7.448 | 7.275 | 7.275 | 271,007 | -0.11(-1.54%) |
Jul 28, 2005 | 7.330 | 7.440 | 7.330 | 7.389 | 244,428 | +0.06(+0.78%) |
Jul 27, 2005 | 7.290 | 7.364 | 7.181 | 7.332 | 512,825 | +0.05(+0.72%) |
Jul 26, 2005 | 7.282 | 7.326 | 7.210 | 7.280 | 316,096 | -0.01(-0.12%) |
Jul 25, 2005 | 7.469 | 7.469 | 7.288 | 7.288 | 304,942 | -0.19(-2.56%) |
Jul 22, 2005 | 7.280 | 7.480 | 7.280 | 7.480 | 332,470 | +0.21(+2.90%) |
Jul 21, 2005 | 7.463 | 7.463 | 7.263 | 7.269 | 416,003 | -0.19(-2.51%) |
Jul 20, 2005 | 7.343 | 7.480 | 7.343 | 7.457 | 334,606 | +0.07(+0.91%) |
Jul 19, 2005 | 7.412 | 7.469 | 7.355 | 7.389 | 460,854 | +0.03(+0.40%) |
Jul 18, 2005 | 7.326 | 7.406 | 7.301 | 7.360 | 384,203 | +0.02(+0.32%) |
Jul 15, 2005 | 7.393 | 7.400 | 7.290 | 7.336 | 331,758 | -0.08(-1.14%) |
Jul 14, 2005 | 7.374 | 7.486 | 7.374 | 7.421 | 558,151 | -0.04(-0.51%) |
Jul 13, 2005 | 7.547 | 7.577 | 7.454 | 7.459 | 366,405 | -0.10(-1.31%) |
Jul 12, 2005 | 7.459 | 7.610 | 7.442 | 7.558 | 640,023 | +0.03(+0.36%) |
Jul 11, 2005 | 7.564 | 7.606 | 7.461 | 7.530 | 465,838 | -0.00(-0.03%) |
Jul 08, 2005 | 7.341 | 7.564 | 7.332 | 7.532 | 619,614 | +0.20(+2.76%) |
Jul 07, 2005 | 7.248 | 7.349 | 7.237 | 7.330 | 516,859 | +0.01(+0.12%) |
Jul 06, 2005 | 7.195 | 7.341 | 7.185 | 7.322 | 704,808 | +0.12(+1.70%) |
Jul 05, 2005 | 7.157 | 7.218 | 7.157 | 7.199 | 710,978 | +0.02(+0.29%) |
Jul 01, 2005 | 7.174 | 7.218 | 7.103 | 7.178 | 412,443 | +0.00(+0.03%) |
Jun 30, 2005 | 7.239 | 7.258 | 7.174 | 7.176 | 826,311 | -0.03(-0.38%) |
Jun 29, 2005 | 7.149 | 7.227 | 7.130 | 7.204 | 1,191,292 | +0.07(+1.00%) |
Jun 28, 2005 | 6.911 | 7.157 | 6.911 | 7.132 | 1,386,598 | +0.22(+3.20%) |
Jun 27, 2005 | 6.858 | 6.953 | 6.829 | 6.911 | 670,398 | -0.04(-0.52%) |
Jun 24, 2005 | 6.902 | 6.953 | 6.850 | 6.947 | 1,046,059 | +0.05(+0.67%) |
Jun 23, 2005 | 7.103 | 7.115 | 6.810 | 6.900 | 673,246 | -0.20(-2.82%) |
Jun 22, 2005 | 7.010 | 7.332 | 6.902 | 7.100 | 3,128,211 | +0.40(+5.97%) |
Jun 21, 2005 | 6.816 | 6.822 | 6.681 | 6.700 | 659,482 | -0.16(-2.27%) |
Jun 20, 2005 | 6.928 | 6.963 | 6.856 | 6.856 | 274,092 | -0.10(-1.42%) |
Jun 17, 2005 | 7.073 | 7.084 | 6.955 | 6.955 | 432,140 | -0.09(-1.32%) |
Jun 16, 2005 | 6.982 | 7.090 | 6.932 | 7.048 | 351,692 | +0.07(+0.94%) |
Jun 15, 2005 | 6.926 | 6.985 | 6.818 | 6.982 | 347,658 | +0.07(+0.94%) |
Jun 14, 2005 | 6.848 | 6.942 | 6.848 | 6.917 | 336,029 | +0.05(+0.71%) |
Jun 13, 2005 | 6.774 | 6.877 | 6.757 | 6.869 | 319,181 | +0.03(+0.49%) |
Jun 10, 2005 | 6.843 | 6.890 | 6.824 | 6.835 | 192,220 | -0.02(-0.25%) |
Jun 09, 2005 | 6.873 | 6.904 | 6.795 | 6.852 | 267,922 | -0.02(-0.34%) |
Jun 08, 2005 | 6.987 | 6.987 | 6.850 | 6.875 | 194,119 | -0.11(-1.60%) |
Jun 07, 2005 | 6.913 | 7.069 | 6.913 | 6.987 | 318,231 | +0.08(+1.10%) |
Jun 06, 2005 | 6.953 | 6.959 | 6.860 | 6.911 | 320,842 | -0.13(-1.91%) |
Jun 03, 2005 | 7.029 | 7.077 | 6.985 | 7.046 | 579,034 | +0.01(+0.12%) |
Jun 02, 2005 | 6.907 | 7.096 | 6.841 | 7.037 | 597,307 | +0.13(+1.86%) |
Jun 01, 2005 | 6.805 | 6.911 | 6.778 | 6.909 | 496,451 | +0.08(+1.20%) |
May 31, 2005 | 6.694 | 6.860 | 6.692 | 6.827 | 431,428 | +0.13(+1.89%) |
May 27, 2005 | 6.681 | 6.728 | 6.656 | 6.700 | 193,407 | +0.01(+0.13%) |
May 26, 2005 | 6.565 | 6.694 | 6.563 | 6.692 | 176,795 | +0.13(+2.06%) |
May 25, 2005 | 6.584 | 6.595 | 6.483 | 6.557 | 288,330 | -0.05(-0.70%) |
May 24, 2005 | 6.565 | 6.666 | 6.500 | 6.603 | 178,931 | -0.00(-0.06%) |
May 23, 2005 | 6.591 | 6.683 | 6.588 | 6.607 | 337,691 | +0.01(+0.19%) |
May 20, 2005 | 6.679 | 6.679 | 6.580 | 6.595 | 224,731 | -0.08(-1.23%) |
May 19, 2005 | 6.721 | 6.801 | 6.601 | 6.677 | 422,885 | -0.04(-0.66%) |
May 18, 2005 | 6.527 | 6.740 | 6.527 | 6.721 | 371,389 | +0.23(+3.47%) |
May 17, 2005 | 6.458 | 6.496 | 6.405 | 6.496 | 431,902 | +0.01(+0.16%) |
May 16, 2005 | 6.382 | 6.485 | 6.352 | 6.485 | 596,595 | +0.08(+1.28%) |
May 13, 2005 | 6.553 | 6.563 | 6.308 | 6.403 | 430,241 | -0.13(-1.97%) |
May 12, 2005 | 6.532 | 6.685 | 6.496 | 6.532 | 459,430 | -0.08(-1.18%) |
May 11, 2005 | 6.618 | 6.641 | 6.538 | 6.610 | 328,673 | -0.01(-0.10%) |
May 10, 2005 | 6.679 | 6.698 | 6.555 | 6.616 | 490,518 | -0.11(-1.66%) |
May 09, 2005 | 6.715 | 6.736 | 6.696 | 6.728 | 420,986 | +0.02(+0.25%) |
May 06, 2005 | 6.774 | 6.803 | 6.679 | 6.711 | 487,907 | -0.04(-0.62%) |
May 05, 2005 | 6.746 | 6.818 | 6.730 | 6.753 | 795,460 | +0.01(+0.16%) |
May 04, 2005 | 6.542 | 6.776 | 6.529 | 6.742 | 900,351 | +0.20(+3.06%) |
May 03, 2005 | 6.458 | 6.618 | 6.456 | 6.542 | 839,837 | +0.07(+1.11%) |
May 02, 2005 | 6.426 | 6.532 | 6.386 | 6.470 | 597,782 | +0.08(+1.29%) |
Apr 29, 2005 | 6.393 | 6.403 | 6.300 | 6.388 | 925,980 | +0.02(+0.26%) |
Apr 28, 2005 | 6.344 | 6.447 | 6.344 | 6.371 | 1,022,803 | +0.03(+0.47%) |
Apr 27, 2005 | 6.374 | 6.470 | 6.323 | 6.342 | 767,458 | -0.03(-0.46%) |
Apr 26, 2005 | 6.216 | 6.454 | 6.203 | 6.371 | 1,583,565 | +0.29(+4.85%) |
Apr 25, 2005 | 6.036 | 6.127 | 6.005 | 6.076 | 387,763 | +0.05(+0.91%) |
Apr 22, 2005 | 6.079 | 6.089 | 5.942 | 6.022 | 386,814 | -0.08(-1.24%) |
Apr 21, 2005 | 5.967 | 6.108 | 5.967 | 6.098 | 544,862 | +0.17(+2.95%) |
Apr 20, 2005 | 6.009 | 6.009 | 5.906 | 5.923 | 806,377 | -0.09(-1.58%) |
Apr 19, 2005 | 5.876 | 6.036 | 5.868 | 6.017 | 839,125 | +0.17(+2.84%) |
Apr 18, 2005 | 5.763 | 5.874 | 5.733 | 5.851 | 687,722 | +0.13(+2.21%) |
Apr 15, 2005 | 5.815 | 5.817 | 5.674 | 5.725 | 526,352 | -0.09(-1.56%) |
Apr 14, 2005 | 5.956 | 5.977 | 5.794 | 5.815 | 666,839 | -0.12(-2.09%) |
Apr 13, 2005 | 6.051 | 6.081 | 5.899 | 5.940 | 746,812 | -0.09(-1.47%) |
Apr 12, 2005 | 6.024 | 6.039 | 5.891 | 6.028 | 607,749 | +0.00(+0.07%) |
Apr 11, 2005 | 6.089 | 6.108 | 6.024 | 6.024 | 326,774 | -0.04(-0.73%) |
Apr 08, 2005 | 6.089 | 6.100 | 6.062 | 6.068 | 508,553 | -0.01(-0.14%) |
Apr 07, 2005 | 6.060 | 6.100 | 5.994 | 6.076 | 551,032 | +0.02(+0.28%) |
Apr 06, 2005 | 6.106 | 6.131 | 6.060 | 6.060 | 476,517 | -0.02(-0.31%) |
Apr 05, 2005 | 6.070 | 6.142 | 6.070 | 6.079 | 255,582 | +0.00(+0.03%) |
Apr 04, 2005 | 6.047 | 6.089 | 5.992 | 6.076 | 360,947 | +0.04(+0.70%) |