Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 7.025 | 7.248 | 7.025 | 7.248 | 62,145 | +0.19(+2.72%) |
Mar 30, 2006 | 6.979 | 7.141 | 6.979 | 7.056 | 88,966 | -0.02(-0.33%) |
Mar 29, 2006 | 7.133 | 7.148 | 7.025 | 7.079 | 39,997 | +0.06(+0.87%) |
Mar 28, 2006 | 7.041 | 7.133 | 7.001 | 7.018 | 46,598 | -0.04(-0.54%) |
Mar 27, 2006 | 7.171 | 7.194 | 6.979 | 7.056 | 49,455 | -0.15(-2.13%) |
Mar 24, 2006 | 7.102 | 7.240 | 7.102 | 7.210 | 16,240 | +0.03(+0.43%) |
Mar 23, 2006 | 7.071 | 7.225 | 7.071 | 7.179 | 23,077 | -0.02(-0.32%) |
Mar 22, 2006 | 7.110 | 7.210 | 7.110 | 7.202 | 20,730 | +0.12(+1.73%) |
Mar 21, 2006 | 7.179 | 7.271 | 6.903 | 7.079 | 77,354 | -0.15(-2.12%) |
Mar 20, 2006 | 7.187 | 7.355 | 7.071 | 7.233 | 56,196 | +0.06(+0.86%) |
Mar 17, 2006 | 7.294 | 7.325 | 7.087 | 7.171 | 35,821 | -0.15(-1.99%) |
Mar 16, 2006 | 7.286 | 7.363 | 7.240 | 7.317 | 66,286 | +0.06(+0.85%) |
Mar 15, 2006 | 7.010 | 7.332 | 7.010 | 7.256 | 51,734 | +0.25(+3.61%) |
Mar 14, 2006 | 6.887 | 7.141 | 6.887 | 7.002 | 61,363 | +0.09(+1.33%) |
Mar 13, 2006 | 6.941 | 7.056 | 6.864 | 6.910 | 129,919 | -0.01(-0.11%) |
Mar 10, 2006 | 7.002 | 7.133 | 6.834 | 6.918 | 134,145 | -0.21(-2.91%) |
Mar 09, 2006 | 7.302 | 7.409 | 7.056 | 7.125 | 65,662 | -0.21(-2.93%) |
Mar 08, 2006 | 7.187 | 7.401 | 6.979 | 7.340 | 144,619 | -0.05(-0.62%) |
Mar 07, 2006 | 7.210 | 7.440 | 7.148 | 7.386 | 113,352 | +0.08(+1.16%) |
Mar 06, 2006 | 7.463 | 7.524 | 7.240 | 7.302 | 87,077 | -0.18(-2.36%) |
Mar 03, 2006 | 7.555 | 7.593 | 7.378 | 7.478 | 77,642 | -0.04(-0.51%) |
Mar 02, 2006 | 7.532 | 7.562 | 7.294 | 7.516 | 91,751 | +0.04(+0.51%) |
Mar 01, 2006 | 7.225 | 7.578 | 7.225 | 7.478 | 99,050 | +0.18(+2.42%) |
Feb 28, 2006 | 7.309 | 7.378 | 7.240 | 7.302 | 40,446 | -0.01(-0.10%) |
Feb 27, 2006 | 7.516 | 7.516 | 7.263 | 7.309 | 24,867 | -0.12(-1.55%) |
Feb 24, 2006 | 7.470 | 7.539 | 7.386 | 7.424 | 25,667 | -0.02(-0.31%) |
Feb 23, 2006 | 7.555 | 7.585 | 7.240 | 7.447 | 123,630 | +0.08(+1.15%) |
Feb 22, 2006 | 7.363 | 7.378 | 7.286 | 7.363 | 33,430 | -0.04(-0.52%) |
Feb 21, 2006 | 7.401 | 7.493 | 7.133 | 7.401 | 31,033 | +0.09(+1.26%) |
Feb 17, 2006 | 7.524 | 7.524 | 6.972 | 7.309 | 100,745 | -0.15(-1.95%) |
Feb 16, 2006 | 7.440 | 7.524 | 7.363 | 7.455 | 77,708 | +0.05(+0.73%) |
Feb 15, 2006 | 6.979 | 7.424 | 6.903 | 7.401 | 142,095 | +0.51(+7.34%) |
Feb 14, 2006 | 6.864 | 6.933 | 6.826 | 6.895 | 40,211 | +0.02(+0.22%) |
Feb 13, 2006 | 7.018 | 7.018 | 6.795 | 6.880 | 72,700 | -0.12(-1.64%) |
Feb 10, 2006 | 6.903 | 7.164 | 6.872 | 6.995 | 80,768 | +0.02(+0.33%) |
Feb 09, 2006 | 7.018 | 7.056 | 6.903 | 6.972 | 82,713 | -0.05(-0.76%) |
Feb 08, 2006 | 6.979 | 7.102 | 6.918 | 7.025 | 57,575 | +0.05(+0.66%) |
Feb 07, 2006 | 6.834 | 7.018 | 6.803 | 6.979 | 28,256 | +0.12(+1.68%) |
Feb 06, 2006 | 6.841 | 6.941 | 6.803 | 6.864 | 40,605 | -0.05(-0.78%) |
Feb 03, 2006 | 6.849 | 6.941 | 6.826 | 6.918 | 6,949 | +0.04(+0.56%) |
Feb 02, 2006 | 6.864 | 7.056 | 6.811 | 6.880 | 39,505 | -0.02(-0.22%) |
Feb 01, 2006 | 6.857 | 7.033 | 6.857 | 6.895 | 140,113 | -0.04(-0.55%) |
Jan 31, 2006 | 6.841 | 6.964 | 6.811 | 6.933 | 54,249 | +0.11(+1.57%) |
Jan 30, 2006 | 6.910 | 6.964 | 6.711 | 6.826 | 61,003 | -0.10(-1.44%) |
Jan 27, 2006 | 6.841 | 7.064 | 6.818 | 6.926 | 44,577 | +0.09(+1.35%) |
Jan 26, 2006 | 6.949 | 6.949 | 6.673 | 6.834 | 40,961 | -0.08(-1.22%) |
Jan 25, 2006 | 6.933 | 7.118 | 6.841 | 6.918 | 68,040 | -0.09(-1.31%) |
Jan 24, 2006 | 7.041 | 7.041 | 6.972 | 7.010 | 57,009 | -0.03(-0.44%) |
Jan 23, 2006 | 6.933 | 7.056 | 6.933 | 7.041 | 58,985 | +0.03(+0.44%) |
Jan 20, 2006 | 6.887 | 7.018 | 6.809 | 7.010 | 105,437 | +0.19(+2.81%) |
Jan 19, 2006 | 6.596 | 6.834 | 6.581 | 6.818 | 77,023 | +0.24(+3.61%) |
Jan 18, 2006 | 6.466 | 6.581 | 6.466 | 6.581 | 20,175 | +0.04(+0.59%) |
Jan 17, 2006 | 6.535 | 6.634 | 6.496 | 6.542 | 49,368 | +0.01(+0.12%) |
Jan 13, 2006 | 6.443 | 6.581 | 6.443 | 6.535 | 58,793 | +0.10(+1.55%) |
Jan 12, 2006 | 6.212 | 6.443 | 6.212 | 6.435 | 61,149 | +0.18(+2.82%) |
Jan 11, 2006 | 6.320 | 6.320 | 6.143 | 6.258 | 68,273 | +0.06(+0.99%) |
Jan 10, 2006 | 6.105 | 6.328 | 6.105 | 6.197 | 51,017 | +0.00(+0.00%) |
Jan 09, 2006 | 6.097 | 6.282 | 6.074 | 6.197 | 32,008 | +0.03(+0.50%) |
Jan 06, 2006 | 6.143 | 6.192 | 6.097 | 6.166 | 37,788 | +0.03(+0.50%) |
Jan 05, 2006 | 6.136 | 6.251 | 5.982 | 6.136 | 44,455 | -0.02(-0.37%) |
Jan 04, 2006 | 6.266 | 6.297 | 6.159 | 6.159 | 49,049 | -0.08(-1.23%) |
Jan 03, 2006 | 6.113 | 6.320 | 6.113 | 6.235 | 77,894 | +0.18(+2.91%) |
Dec 30, 2005 | 6.105 | 6.197 | 5.982 | 6.059 | 97,577 | -0.16(-2.59%) |
Dec 29, 2005 | 6.174 | 6.282 | 6.136 | 6.220 | 58,544 | +0.05(+0.87%) |
Dec 28, 2005 | 6.136 | 6.328 | 6.136 | 6.166 | 52,413 | +0.00(+0.00%) |
Dec 27, 2005 | 6.366 | 6.443 | 6.097 | 6.166 | 115,910 | -0.24(-3.71%) |
Dec 23, 2005 | 6.266 | 6.443 | 6.252 | 6.404 | 39,670 | +0.07(+1.09%) |
Dec 22, 2005 | 6.443 | 6.458 | 6.082 | 6.335 | 38,241 | -0.10(-1.55%) |
Dec 21, 2005 | 6.397 | 6.558 | 6.174 | 6.435 | 70,994 | +0.12(+1.82%) |
Dec 20, 2005 | 6.634 | 6.634 | 6.143 | 6.320 | 62,538 | -0.31(-4.74%) |
Dec 19, 2005 | 6.473 | 6.634 | 6.443 | 6.634 | 36,292 | +0.04(+0.58%) |
Dec 16, 2005 | 6.634 | 6.673 | 6.390 | 6.596 | 41,075 | -0.05(-0.69%) |
Dec 15, 2005 | 6.565 | 6.642 | 6.558 | 6.642 | 44,371 | +0.06(+0.93%) |
Dec 14, 2005 | 6.573 | 6.673 | 6.481 | 6.581 | 63,645 | +0.02(+0.23%) |
Dec 13, 2005 | 6.404 | 6.588 | 6.404 | 6.565 | 55,038 | +0.20(+3.13%) |
Dec 12, 2005 | 6.450 | 6.596 | 6.297 | 6.366 | 41,850 | -0.15(-2.24%) |
Dec 09, 2005 | 6.466 | 6.535 | 6.427 | 6.512 | 33,722 | +0.05(+0.83%) |
Dec 08, 2005 | 6.320 | 6.496 | 6.258 | 6.458 | 32,797 | +0.13(+2.06%) |
Dec 07, 2005 | 6.481 | 6.481 | 6.328 | 6.328 | 34,410 | -0.12(-1.79%) |
Dec 06, 2005 | 6.228 | 6.519 | 6.174 | 6.443 | 67,662 | +0.28(+4.61%) |
Dec 05, 2005 | 5.982 | 6.189 | 5.982 | 6.159 | 40,835 | +0.13(+2.16%) |
Dec 02, 2005 | 6.166 | 6.166 | 6.028 | 6.028 | 46,485 | -0.08(-1.26%) |
Dec 01, 2005 | 6.174 | 6.174 | 6.097 | 6.105 | 83,549 | -0.06(-1.00%) |
Nov 30, 2005 | 6.005 | 6.166 | 5.975 | 6.166 | 51,322 | +0.19(+3.21%) |
Nov 29, 2005 | 5.921 | 6.005 | 5.883 | 5.975 | 83,068 | +0.12(+2.10%) |
Nov 28, 2005 | 5.553 | 5.890 | 5.553 | 5.852 | 111,011 | +0.29(+5.24%) |
Nov 25, 2005 | 5.484 | 5.561 | 5.446 | 5.561 | 45,474 | +0.05(+0.83%) |
Nov 23, 2005 | 5.384 | 5.561 | 5.327 | 5.515 | 68,911 | +0.09(+1.70%) |
Nov 22, 2005 | 5.361 | 5.446 | 5.323 | 5.423 | 23,655 | +0.01(+0.14%) |
Nov 21, 2005 | 5.292 | 5.415 | 5.215 | 5.415 | 35,099 | +0.14(+2.62%) |
Nov 18, 2005 | 5.223 | 5.292 | 5.215 | 5.277 | 57,050 | -0.02(-0.43%) |
Nov 17, 2005 | 5.085 | 5.369 | 5.062 | 5.300 | 100,432 | +0.23(+4.54%) |
Nov 16, 2005 | 5.016 | 5.139 | 4.985 | 5.070 | 55,479 | +0.05(+0.92%) |
Nov 15, 2005 | 4.962 | 5.054 | 4.878 | 5.024 | 82,640 | +0.12(+2.34%) |
Nov 14, 2005 | 4.809 | 5.108 | 4.763 | 4.909 | 84,577 | +0.03(+0.63%) |
Nov 11, 2005 | 4.694 | 4.970 | 4.671 | 4.878 | 62,758 | +0.16(+3.41%) |
Nov 10, 2005 | 4.686 | 4.832 | 4.686 | 4.717 | 97,832 | +0.03(+0.65%) |
Nov 09, 2005 | 5.016 | 5.016 | 4.679 | 4.686 | 207,557 | -0.58(-10.93%) |
Nov 08, 2005 | 5.461 | 5.461 | 5.215 | 5.261 | 62,755 | -0.14(-2.56%) |
Nov 07, 2005 | 5.376 | 5.438 | 5.376 | 5.399 | 28,368 | +0.03(+0.57%) |
Nov 04, 2005 | 5.484 | 5.538 | 5.369 | 5.369 | 33,746 | -0.01(-0.14%) |
Nov 03, 2005 | 5.407 | 5.576 | 5.346 | 5.376 | 36,650 | +0.02(+0.29%) |
Nov 02, 2005 | 5.561 | 5.614 | 5.323 | 5.361 | 112,370 | -0.17(-3.05%) |
Nov 01, 2005 | 5.545 | 5.607 | 5.499 | 5.530 | 10,919 | -0.10(-1.77%) |
Oct 31, 2005 | 5.599 | 5.637 | 5.453 | 5.630 | 52,485 | +0.03(+0.55%) |
Oct 28, 2005 | 5.599 | 5.637 | 5.576 | 5.599 | 17,509 | +0.10(+1.81%) |
Oct 27, 2005 | 5.630 | 5.745 | 5.492 | 5.499 | 16,532 | -0.11(-1.92%) |
Oct 26, 2005 | 5.453 | 5.622 | 5.415 | 5.607 | 36,426 | +0.08(+1.39%) |
Oct 25, 2005 | 5.415 | 5.530 | 5.369 | 5.530 | 38,723 | +0.11(+1.98%) |
Oct 24, 2005 | 5.407 | 5.507 | 5.407 | 5.423 | 12,094 | +0.02(+0.43%) |
Oct 21, 2005 | 5.453 | 5.499 | 5.376 | 5.399 | 31,109 | -0.08(-1.54%) |
Oct 20, 2005 | 5.484 | 5.553 | 5.476 | 5.484 | 23,562 | -0.10(-1.79%) |
Oct 19, 2005 | 5.561 | 5.630 | 5.530 | 5.584 | 15,880 | +0.10(+1.82%) |
Oct 18, 2005 | 5.484 | 5.561 | 5.484 | 5.484 | 20,691 | -0.05(-0.97%) |
Oct 17, 2005 | 5.522 | 5.584 | 5.499 | 5.538 | 32,148 | +0.04(+0.70%) |
Oct 14, 2005 | 5.538 | 5.553 | 5.499 | 5.499 | 9,517 | +0.02(+0.42%) |
Oct 13, 2005 | 5.568 | 5.584 | 5.430 | 5.476 | 54,732 | -0.13(-2.33%) |
Oct 12, 2005 | 5.714 | 5.714 | 5.407 | 5.607 | 109,825 | -0.12(-2.14%) |
Oct 11, 2005 | 5.821 | 5.890 | 5.722 | 5.729 | 47,643 | -0.03(-0.53%) |
Oct 10, 2005 | 5.676 | 5.791 | 5.676 | 5.760 | 33,776 | +0.08(+1.49%) |
Oct 07, 2005 | 5.821 | 5.867 | 5.660 | 5.676 | 54,258 | -0.09(-1.60%) |
Oct 06, 2005 | 5.714 | 5.860 | 5.714 | 5.768 | 38,391 | -0.02(-0.27%) |
Oct 05, 2005 | 5.783 | 5.790 | 5.714 | 5.783 | 34,620 | +0.05(+0.80%) |
Oct 04, 2005 | 5.798 | 5.798 | 5.676 | 5.737 | 32,595 | -0.08(-1.32%) |
Oct 03, 2005 | 5.867 | 5.883 | 5.791 | 5.814 | 77,185 | -0.02(-0.26%) |
Sep 30, 2005 | 5.714 | 5.829 | 5.683 | 5.829 | 32,061 | +0.14(+2.43%) |
Sep 29, 2005 | 5.906 | 5.936 | 5.676 | 5.691 | 65,690 | -0.25(-4.13%) |
Sep 28, 2005 | 5.998 | 6.036 | 5.913 | 5.936 | 42,622 | -0.05(-0.90%) |
Sep 27, 2005 | 5.944 | 6.035 | 5.944 | 5.990 | 19,436 | +0.02(+0.26%) |
Sep 26, 2005 | 5.944 | 6.113 | 5.944 | 5.975 | 16,473 | -0.01(-0.13%) |
Sep 23, 2005 | 5.982 | 6.159 | 5.944 | 5.982 | 26,076 | +0.01(+0.13%) |
Sep 22, 2005 | 5.975 | 6.120 | 5.952 | 5.975 | 65,034 | -0.09(-1.52%) |
Sep 21, 2005 | 6.028 | 6.113 | 5.959 | 6.067 | 41,035 | +0.00(+0.00%) |
Sep 20, 2005 | 6.065 | 6.143 | 6.013 | 6.067 | 56,640 | -0.01(-0.13%) |
Sep 19, 2005 | 6.128 | 6.128 | 5.982 | 6.074 | 42,824 | +0.03(+0.51%) |
Sep 16, 2005 | 6.021 | 6.097 | 5.944 | 6.044 | 47,399 | -0.02(-0.38%) |
Sep 15, 2005 | 5.975 | 6.097 | 5.975 | 6.067 | 54,187 | +0.10(+1.67%) |
Sep 14, 2005 | 6.067 | 6.097 | 5.921 | 5.967 | 64,800 | -0.10(-1.58%) |
Sep 13, 2005 | 5.921 | 6.067 | 5.921 | 6.063 | 100,329 | +0.13(+2.13%) |
Sep 12, 2005 | 5.898 | 6.036 | 5.898 | 5.936 | 64,265 | +0.02(+0.39%) |
Sep 09, 2005 | 5.898 | 5.936 | 5.768 | 5.913 | 86,319 | +0.11(+1.85%) |
Sep 08, 2005 | 5.967 | 6.059 | 5.714 | 5.806 | 131,462 | -0.18(-2.95%) |
Sep 07, 2005 | 5.967 | 6.189 | 5.913 | 5.982 | 301,049 | +0.03(+0.52%) |
Sep 06, 2005 | 5.890 | 5.952 | 5.760 | 5.952 | 147,685 | +0.24(+4.16%) |
Sep 02, 2005 | 5.760 | 5.760 | 5.637 | 5.714 | 305,079 | -0.03(-0.53%) |
Sep 01, 2005 | 5.484 | 5.791 | 5.476 | 5.745 | 370,127 | +0.27(+4.90%) |
Aug 31, 2005 | 5.469 | 5.484 | 5.330 | 5.476 | 537,939 | +0.01(+0.14%) |
Aug 30, 2005 | 5.484 | 5.752 | 5.415 | 5.469 | 403,912 | -0.05(-0.97%) |
Aug 29, 2005 | 5.660 | 5.791 | 5.476 | 5.522 | 279,750 | -0.14(-2.44%) |
Aug 26, 2005 | 5.714 | 5.752 | 5.614 | 5.660 | 293,556 | -0.02(-0.40%) |
Aug 25, 2005 | 6.044 | 6.143 | 5.676 | 5.683 | 627,322 | -0.38(-6.20%) |
Aug 24, 2005 | 6.174 | 6.197 | 6.028 | 6.059 | 215,860 | -0.12(-1.86%) |
Aug 23, 2005 | 6.258 | 6.258 | 6.074 | 6.174 | 199,718 | -0.03(-0.49%) |
Aug 22, 2005 | 6.358 | 6.466 | 6.189 | 6.205 | 268,614 | -0.05(-0.74%) |
Aug 19, 2005 | 6.358 | 6.481 | 6.251 | 6.251 | 327,332 | -0.15(-2.28%) |
Aug 18, 2005 | 6.887 | 6.887 | 6.397 | 6.397 | 340,408 | -0.50(-7.23%) |
Aug 17, 2005 | 6.933 | 6.964 | 6.872 | 6.895 | 180,006 | -0.05(-0.66%) |
Aug 16, 2005 | 6.903 | 6.958 | 6.864 | 6.941 | 55,081 | +0.04(+0.56%) |
Aug 15, 2005 | 7.064 | 7.164 | 6.903 | 6.903 | 187,356 | -0.20(-2.81%) |
Aug 12, 2005 | 6.903 | 7.171 | 6.887 | 7.102 | 180,372 | +0.15(+2.09%) |
Aug 11, 2005 | 6.857 | 6.972 | 6.857 | 6.956 | 27,046 | +0.10(+1.45%) |
Aug 10, 2005 | 6.895 | 6.956 | 6.841 | 6.857 | 122,588 | -0.04(-0.56%) |
Aug 09, 2005 | 7.133 | 7.225 | 6.864 | 6.895 | 221,103 | -0.26(-3.64%) |
Aug 08, 2005 | 7.371 | 7.654 | 7.133 | 7.156 | 159,353 | -0.22(-3.01%) |
Aug 05, 2005 | 7.325 | 7.478 | 7.156 | 7.378 | 276,168 | -0.48(-6.06%) |
Aug 04, 2005 | 7.570 | 7.938 | 7.501 | 7.855 | 185,412 | +0.31(+4.08%) |
Aug 03, 2005 | 7.432 | 7.608 | 7.432 | 7.547 | 36,959 | +0.03(+0.41%) |
Aug 02, 2005 | 7.501 | 7.754 | 7.470 | 7.516 | 108,477 | -0.03(-0.41%) |
Aug 01, 2005 | 7.555 | 7.593 | 7.539 | 7.547 | 58,268 | -0.05(-0.61%) |
Jul 29, 2005 | 7.700 | 7.708 | 7.555 | 7.593 | 50,343 | -0.07(-0.90%) |
Jul 28, 2005 | 7.670 | 7.762 | 7.639 | 7.662 | 86,735 | -0.07(-0.89%) |
Jul 27, 2005 | 7.708 | 7.746 | 7.647 | 7.731 | 53,406 | +0.05(+0.60%) |
Jul 26, 2005 | 7.670 | 7.746 | 7.631 | 7.685 | 71,710 | -0.01(-0.10%) |
Jul 25, 2005 | 7.593 | 7.693 | 7.593 | 7.693 | 31,827 | +0.03(+0.40%) |
Jul 22, 2005 | 7.562 | 7.662 | 7.440 | 7.662 | 80,347 | +0.12(+1.63%) |
Jul 21, 2005 | 7.340 | 7.555 | 7.340 | 7.539 | 46,756 | +0.15(+1.97%) |
Jul 20, 2005 | 7.233 | 7.478 | 7.233 | 7.394 | 34,158 | +0.00(+0.00%) |
Jul 19, 2005 | 7.340 | 7.401 | 7.286 | 7.394 | 53,673 | +0.08(+1.05%) |
Jul 18, 2005 | 7.317 | 7.340 | 7.240 | 7.317 | 61,966 | -0.02(-0.21%) |
Jul 15, 2005 | 7.501 | 7.501 | 7.240 | 7.332 | 61,012 | -0.12(-1.65%) |
Jul 14, 2005 | 7.532 | 7.532 | 7.386 | 7.455 | 55,926 | -0.04(-0.51%) |
Jul 13, 2005 | 7.432 | 7.493 | 7.294 | 7.493 | 68,333 | +0.07(+0.93%) |
Jul 12, 2005 | 7.279 | 7.547 | 7.225 | 7.424 | 114,417 | +0.15(+2.00%) |
Jul 11, 2005 | 7.194 | 7.348 | 7.071 | 7.279 | 70,168 | +0.08(+1.07%) |
Jul 08, 2005 | 7.118 | 7.202 | 7.071 | 7.202 | 114,435 | +0.13(+1.84%) |
Jul 07, 2005 | 6.910 | 7.164 | 6.742 | 7.071 | 129,296 | +0.05(+0.77%) |
Jul 06, 2005 | 7.041 | 7.156 | 6.903 | 7.018 | 79,590 | -0.01(-0.11%) |
Jul 05, 2005 | 6.588 | 7.056 | 6.588 | 7.025 | 153,199 | +0.46(+7.01%) |
Jul 01, 2005 | 6.542 | 6.604 | 6.358 | 6.565 | 154,503 | +0.07(+1.06%) |
Jun 30, 2005 | 6.627 | 6.627 | 6.389 | 6.496 | 100,080 | -0.13(-1.97%) |
Jun 29, 2005 | 6.220 | 6.972 | 6.205 | 6.627 | 610,107 | +0.41(+6.67%) |
Jun 28, 2005 | 6.228 | 6.328 | 6.174 | 6.212 | 80,669 | -0.08(-1.22%) |
Jun 27, 2005 | 6.312 | 6.435 | 6.228 | 6.289 | 136,508 | -0.02(-0.36%) |
Jun 24, 2005 | 6.642 | 6.680 | 6.220 | 6.312 | 934,999 | -0.35(-5.18%) |
Jun 23, 2005 | 6.964 | 7.002 | 6.627 | 6.657 | 109,213 | -0.28(-3.98%) |
Jun 22, 2005 | 6.719 | 7.018 | 6.719 | 6.933 | 131,009 | +0.20(+2.96%) |
Jun 21, 2005 | 6.742 | 6.795 | 6.680 | 6.734 | 42,499 | +0.00(+0.00%) |
Jun 20, 2005 | 6.895 | 6.910 | 6.673 | 6.734 | 91,580 | -0.18(-2.55%) |
Jun 17, 2005 | 6.634 | 6.956 | 6.634 | 6.910 | 162,149 | +0.32(+4.89%) |
Jun 16, 2005 | 6.596 | 6.619 | 6.458 | 6.588 | 99,255 | -0.01(-0.12%) |
Jun 15, 2005 | 6.427 | 6.596 | 6.427 | 6.596 | 95,998 | +0.11(+1.65%) |
Jun 14, 2005 | 6.519 | 6.688 | 6.481 | 6.489 | 95,453 | -0.05(-0.82%) |
Jun 13, 2005 | 6.812 | 6.903 | 6.519 | 6.542 | 113,091 | -0.25(-3.62%) |
Jun 10, 2005 | 6.765 | 6.872 | 6.726 | 6.788 | 84,716 | -0.05(-0.67%) |
Jun 09, 2005 | 6.673 | 6.979 | 6.673 | 6.834 | 128,275 | +0.02(+0.34%) |
Jun 08, 2005 | 6.887 | 6.964 | 6.749 | 6.811 | 91,970 | +0.02(+0.23%) |
Jun 07, 2005 | 6.703 | 6.849 | 6.703 | 6.795 | 103,098 | +0.04(+0.57%) |
Jun 06, 2005 | 7.056 | 7.071 | 6.665 | 6.757 | 246,259 | -0.33(-4.65%) |
Jun 03, 2005 | 7.670 | 7.670 | 7.056 | 7.087 | 190,670 | -0.51(-6.76%) |
Jun 02, 2005 | 7.708 | 7.708 | 7.486 | 7.601 | 90,016 | -0.07(-0.90%) |
Jun 01, 2005 | 7.501 | 7.670 | 7.463 | 7.670 | 140,341 | +0.13(+1.73%) |
May 31, 2005 | 7.670 | 7.670 | 7.409 | 7.539 | 136,665 | -0.09(-1.21%) |
May 27, 2005 | 7.524 | 7.746 | 7.516 | 7.631 | 99,858 | -0.01(-0.10%) |
May 26, 2005 | 7.739 | 7.785 | 7.501 | 7.639 | 147,401 | -0.10(-1.29%) |
May 25, 2005 | 7.861 | 8.053 | 7.739 | 7.739 | 191,364 | -0.26(-3.26%) |
May 24, 2005 | 7.478 | 8.168 | 7.424 | 8.000 | 184,752 | +0.54(+7.30%) |
May 23, 2005 | 7.363 | 7.593 | 7.148 | 7.455 | 286,710 | +0.18(+2.42%) |
May 20, 2005 | 7.225 | 7.455 | 7.118 | 7.279 | 221,389 | +0.00(+0.00%) |
May 19, 2005 | 7.463 | 7.616 | 7.048 | 7.279 | 429,062 | -0.15(-1.96%) |
May 18, 2005 | 6.680 | 7.424 | 6.527 | 7.424 | 452,688 | +0.95(+14.69%) |
May 17, 2005 | 6.343 | 6.696 | 6.189 | 6.473 | 439,817 | +0.22(+3.56%) |
May 16, 2005 | 6.143 | 6.351 | 6.143 | 6.251 | 73,588 | +0.06(+0.99%) |
May 13, 2005 | 6.090 | 6.343 | 6.090 | 6.189 | 263,675 | -0.05(-0.86%) |
May 12, 2005 | 6.082 | 6.343 | 6.082 | 6.243 | 144,084 | +0.22(+3.68%) |
May 11, 2005 | 6.212 | 6.212 | 5.921 | 6.021 | 134,235 | -0.07(-1.12%) |
May 10, 2005 | 6.174 | 6.328 | 6.059 | 6.090 | 183,814 | -0.24(-3.76%) |
May 09, 2005 | 6.136 | 6.496 | 6.005 | 6.328 | 410,017 | +0.51(+8.70%) |
May 06, 2005 | 5.330 | 5.990 | 5.292 | 5.821 | 474,709 | +0.59(+11.29%) |
May 05, 2005 | 5.553 | 5.714 | 5.146 | 5.231 | 1,137,402 | -0.91(-14.75%) |
May 04, 2005 | 6.312 | 6.550 | 5.982 | 6.136 | 419,992 | -0.19(-3.03%) |
May 03, 2005 | 6.588 | 6.742 | 6.312 | 6.328 | 175,102 | -0.26(-3.96%) |
May 02, 2005 | 6.673 | 6.749 | 6.512 | 6.588 | 123,506 | -0.09(-1.38%) |
Apr 29, 2005 | 6.864 | 6.910 | 6.519 | 6.680 | 184,740 | -0.18(-2.68%) |
Apr 28, 2005 | 7.018 | 7.102 | 6.749 | 6.864 | 137,133 | -0.12(-1.76%) |
Apr 27, 2005 | 6.803 | 7.271 | 6.726 | 6.987 | 203,339 | +0.12(+1.67%) |
Apr 26, 2005 | 6.849 | 6.903 | 6.772 | 6.872 | 67,070 | +0.05(+0.79%) |
Apr 25, 2005 | 6.956 | 7.010 | 6.765 | 6.818 | 140,019 | -0.08(-1.11%) |
Apr 22, 2005 | 7.256 | 7.271 | 6.864 | 6.895 | 76,610 | -0.32(-4.46%) |
Apr 21, 2005 | 6.872 | 7.302 | 6.872 | 7.217 | 135,798 | +0.35(+5.02%) |
Apr 20, 2005 | 6.864 | 6.979 | 6.772 | 6.872 | 62,326 | +0.04(+0.56%) |
Apr 19, 2005 | 6.841 | 7.064 | 6.788 | 6.834 | 94,360 | -0.02(-0.34%) |
Apr 18, 2005 | 7.071 | 7.110 | 6.788 | 6.857 | 132,737 | -0.06(-0.89%) |
Apr 15, 2005 | 7.171 | 7.171 | 6.849 | 6.918 | 145,032 | -0.21(-2.91%) |
Apr 14, 2005 | 7.187 | 7.225 | 7.018 | 7.125 | 117,229 | -0.13(-1.80%) |
Apr 13, 2005 | 7.210 | 7.286 | 7.133 | 7.256 | 58,065 | +0.33(+4.76%) |
Apr 12, 2005 | 7.355 | 7.440 | 6.926 | 6.926 | 134,354 | -0.37(-5.05%) |
Apr 11, 2005 | 7.470 | 7.539 | 7.294 | 7.294 | 81,407 | -0.25(-3.35%) |
Apr 08, 2005 | 7.647 | 7.647 | 7.478 | 7.547 | 46,294 | -0.07(-0.91%) |
Apr 07, 2005 | 7.616 | 7.700 | 7.501 | 7.616 | 94,463 | -0.02(-0.20%) |
Apr 06, 2005 | 7.493 | 7.677 | 7.440 | 7.631 | 301,379 | +0.18(+2.37%) |
Apr 05, 2005 | 7.670 | 7.730 | 7.294 | 7.455 | 210,513 | -0.25(-3.28%) |
Apr 04, 2005 | 7.647 | 7.892 | 7.631 | 7.708 | 267,680 | +0.04(+0.50%) |