Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 6.820 | 7.010 | 6.650 | 7.010 | 144,893 | +0.18(+2.64%) |
Dec 29, 2005 | 6.720 | 6.970 | 6.720 | 6.830 | 67,748 | +0.03(+0.44%) |
Dec 28, 2005 | 6.820 | 6.930 | 6.660 | 6.800 | 67,100 | -0.03(-0.44%) |
Dec 27, 2005 | 6.950 | 7.090 | 6.830 | 6.830 | 111,400 | -0.16(-2.29%) |
Dec 23, 2005 | 6.990 | 7.080 | 6.770 | 6.990 | 63,296 | -0.04(-0.57%) |
Dec 22, 2005 | 6.800 | 7.030 | 6.800 | 7.030 | 174,048 | +0.18(+2.63%) |
Dec 21, 2005 | 6.960 | 7.000 | 6.850 | 6.850 | 104,936 | -0.04(-0.58%) |
Dec 20, 2005 | 6.820 | 6.980 | 6.750 | 6.890 | 91,067 | +0.00(+0.00%) |
Dec 19, 2005 | 6.990 | 7.010 | 6.800 | 6.890 | 140,435 | -0.12(-1.71%) |
Dec 16, 2005 | 6.920 | 7.030 | 6.920 | 7.010 | 262,295 | +0.03(+0.43%) |
Dec 15, 2005 | 6.890 | 7.060 | 6.730 | 6.980 | 105,619 | +0.08(+1.16%) |
Dec 14, 2005 | 6.950 | 6.980 | 6.790 | 6.900 | 51,052 | +0.02(+0.22%) |
Dec 13, 2005 | 6.930 | 6.930 | 6.740 | 6.885 | 67,284 | +0.00(+0.07%) |
Dec 12, 2005 | 6.920 | 6.930 | 6.780 | 6.880 | 70,829 | +0.00(+0.00%) |
Dec 09, 2005 | 6.680 | 6.920 | 6.670 | 6.880 | 70,708 | +0.24(+3.61%) |
Dec 08, 2005 | 6.545 | 6.670 | 6.420 | 6.640 | 97,190 | +0.09(+1.37%) |
Dec 07, 2005 | 6.610 | 6.660 | 6.420 | 6.550 | 99,456 | -0.16(-2.38%) |
Dec 06, 2005 | 6.740 | 6.840 | 6.640 | 6.710 | 67,071 | +0.04(+0.60%) |
Dec 05, 2005 | 6.810 | 6.880 | 6.610 | 6.670 | 68,804 | -0.12(-1.77%) |
Dec 02, 2005 | 6.640 | 6.870 | 6.640 | 6.790 | 56,994 | +0.08(+1.19%) |
Dec 01, 2005 | 6.660 | 6.730 | 6.580 | 6.710 | 160,034 | -0.01(-0.15%) |
Nov 30, 2005 | 6.460 | 6.770 | 6.460 | 6.720 | 210,250 | +0.12(+1.82%) |
Nov 29, 2005 | 6.670 | 6.690 | 6.410 | 6.600 | 202,971 | -0.03(-0.45%) |
Nov 28, 2005 | 6.990 | 7.060 | 6.610 | 6.630 | 129,813 | -0.38(-5.42%) |
Nov 25, 2005 | 7.000 | 7.080 | 6.950 | 7.010 | 21,629 | -0.09(-1.27%) |
Nov 23, 2005 | 7.190 | 7.190 | 6.970 | 7.100 | 55,414 | -0.05(-0.70%) |
Nov 22, 2005 | 7.100 | 7.200 | 7.060 | 7.150 | 162,925 | +0.02(+0.28%) |
Nov 21, 2005 | 7.050 | 7.150 | 6.870 | 7.130 | 151,393 | +0.12(+1.71%) |
Nov 18, 2005 | 7.100 | 7.390 | 6.900 | 7.010 | 375,469 | -0.02(-0.28%) |
Nov 17, 2005 | 6.820 | 7.050 | 6.820 | 7.030 | 109,661 | +0.23(+3.38%) |
Nov 16, 2005 | 6.910 | 6.970 | 6.750 | 6.800 | 109,362 | -0.16(-2.30%) |
Nov 15, 2005 | 6.880 | 6.960 | 6.710 | 6.960 | 136,280 | +0.09(+1.31%) |
Nov 14, 2005 | 7.260 | 7.400 | 6.820 | 6.870 | 156,354 | -0.47(-6.40%) |
Nov 11, 2005 | 7.380 | 7.500 | 7.250 | 7.340 | 117,850 | -0.13(-1.74%) |
Nov 10, 2005 | 7.200 | 7.500 | 6.920 | 7.470 | 218,500 | +0.32(+4.48%) |
Nov 09, 2005 | 7.150 | 7.200 | 7.050 | 7.150 | 157,044 | +0.05(+0.70%) |
Nov 08, 2005 | 7.000 | 7.150 | 6.970 | 7.100 | 66,357 | +0.05(+0.71%) |
Nov 07, 2005 | 7.000 | 7.060 | 6.880 | 7.050 | 97,381 | +0.05(+0.71%) |
Nov 04, 2005 | 7.000 | 7.040 | 6.890 | 7.000 | 63,235 | +0.00(+0.00%) |
Nov 03, 2005 | 7.050 | 7.140 | 6.880 | 7.000 | 92,248 | +0.00(+0.00%) |
Nov 02, 2005 | 6.750 | 7.000 | 6.560 | 7.000 | 79,191 | +0.18(+2.64%) |
Nov 01, 2005 | 7.050 | 7.090 | 6.630 | 6.820 | 63,944 | -0.28(-3.94%) |
Oct 31, 2005 | 6.850 | 7.110 | 6.850 | 7.100 | 138,746 | +0.28(+4.11%) |
Oct 28, 2005 | 6.520 | 6.830 | 6.420 | 6.820 | 137,358 | +0.35(+5.41%) |
Oct 27, 2005 | 6.800 | 6.920 | 6.470 | 6.470 | 110,456 | -0.40(-5.82%) |
Oct 26, 2005 | 6.940 | 7.120 | 6.860 | 6.870 | 81,002 | -0.13(-1.86%) |
Oct 25, 2005 | 6.980 | 7.070 | 6.840 | 7.000 | 83,533 | +0.00(+0.00%) |
Oct 24, 2005 | 6.840 | 7.070 | 6.750 | 7.000 | 108,285 | +0.08(+1.16%) |
Oct 21, 2005 | 7.130 | 7.280 | 6.830 | 6.920 | 213,272 | -0.23(-3.22%) |
Oct 20, 2005 | 7.280 | 7.310 | 7.090 | 7.150 | 37,908 | -0.16(-2.19%) |
Oct 19, 2005 | 7.040 | 7.320 | 6.900 | 7.310 | 168,837 | +0.22(+3.10%) |
Oct 18, 2005 | 7.240 | 7.280 | 6.960 | 7.090 | 71,460 | -0.10(-1.39%) |
Oct 17, 2005 | 7.040 | 7.420 | 7.000 | 7.190 | 171,721 | +0.12(+1.70%) |
Oct 14, 2005 | 6.880 | 7.090 | 6.810 | 7.070 | 147,053 | +0.27(+3.97%) |
Oct 13, 2005 | 6.440 | 7.500 | 6.270 | 6.800 | 606,140 | +0.53(+8.45%) |
Oct 12, 2005 | 6.440 | 6.470 | 6.050 | 6.270 | 301,078 | -0.17(-2.64%) |
Oct 11, 2005 | 6.610 | 6.820 | 6.440 | 6.440 | 104,003 | -0.20(-3.01%) |
Oct 10, 2005 | 6.540 | 6.780 | 6.480 | 6.640 | 39,352 | +0.06(+0.91%) |
Oct 07, 2005 | 6.660 | 6.800 | 6.430 | 6.580 | 226,022 | -0.13(-1.94%) |
Oct 06, 2005 | 6.980 | 6.990 | 6.560 | 6.710 | 106,779 | -0.28(-4.01%) |
Oct 05, 2005 | 7.150 | 7.200 | 6.870 | 6.990 | 224,451 | -0.20(-2.78%) |
Oct 04, 2005 | 7.040 | 7.750 | 6.880 | 7.190 | 295,255 | +0.15(+2.13%) |
Oct 03, 2005 | 7.110 | 7.130 | 6.990 | 7.040 | 115,306 | -0.14(-1.95%) |
Sep 30, 2005 | 6.910 | 7.200 | 6.900 | 7.180 | 130,626 | +0.28(+4.06%) |
Sep 29, 2005 | 6.880 | 6.920 | 6.660 | 6.900 | 77,315 | +0.04(+0.58%) |
Sep 28, 2005 | 6.890 | 7.000 | 6.760 | 6.860 | 86,349 | -0.04(-0.58%) |
Sep 27, 2005 | 6.910 | 7.040 | 6.810 | 6.900 | 69,514 | -0.10(-1.43%) |
Sep 26, 2005 | 7.080 | 7.140 | 6.950 | 7.000 | 119,569 | +0.01(+0.14%) |
Sep 23, 2005 | 6.990 | 7.130 | 6.910 | 6.990 | 69,168 | +0.04(+0.58%) |
Sep 22, 2005 | 6.950 | 7.160 | 6.730 | 6.950 | 97,259 | +0.17(+2.51%) |
Sep 21, 2005 | 7.070 | 7.070 | 6.710 | 6.780 | 93,816 | -0.35(-4.91%) |
Sep 20, 2005 | 7.050 | 7.250 | 7.010 | 7.130 | 141,532 | +0.10(+1.42%) |
Sep 19, 2005 | 7.100 | 7.100 | 6.820 | 7.030 | 125,125 | -0.10(-1.40%) |
Sep 16, 2005 | 7.140 | 7.151 | 6.890 | 7.130 | 189,480 | +0.05(+0.71%) |
Sep 15, 2005 | 7.150 | 7.160 | 6.960 | 7.080 | 43,314 | +0.01(+0.14%) |
Sep 14, 2005 | 7.250 | 7.290 | 7.070 | 7.070 | 44,000 | -0.16(-2.21%) |
Sep 13, 2005 | 7.090 | 7.410 | 6.910 | 7.230 | 156,089 | +0.07(+0.98%) |
Sep 12, 2005 | 7.210 | 7.250 | 7.040 | 7.160 | 157,111 | -0.11(-1.51%) |
Sep 09, 2005 | 7.160 | 7.500 | 7.160 | 7.270 | 112,171 | +0.07(+0.97%) |
Sep 08, 2005 | 7.130 | 7.200 | 6.920 | 7.200 | 122,834 | +0.09(+1.27%) |
Sep 07, 2005 | 7.020 | 7.180 | 6.920 | 7.110 | 130,478 | +0.17(+2.45%) |
Sep 06, 2005 | 6.830 | 6.970 | 6.800 | 6.940 | 150,649 | +0.13(+1.91%) |
Sep 02, 2005 | 7.000 | 7.000 | 6.660 | 6.810 | 89,002 | -0.19(-2.71%) |
Sep 01, 2005 | 6.660 | 7.000 | 6.600 | 7.000 | 140,118 | +0.40(+6.06%) |
Aug 31, 2005 | 6.110 | 6.600 | 6.100 | 6.600 | 115,913 | +0.44(+7.14%) |
Aug 30, 2005 | 5.970 | 6.250 | 5.970 | 6.160 | 87,416 | +0.09(+1.48%) |
Aug 29, 2005 | 5.920 | 6.070 | 5.920 | 6.070 | 261,246 | +0.05(+0.83%) |
Aug 26, 2005 | 6.220 | 6.220 | 5.980 | 6.020 | 84,599 | -0.16(-2.59%) |
Aug 25, 2005 | 6.050 | 6.240 | 5.950 | 6.180 | 65,257 | +0.19(+3.17%) |
Aug 24, 2005 | 6.100 | 6.120 | 5.930 | 5.990 | 43,815 | -0.05(-0.83%) |
Aug 23, 2005 | 6.240 | 6.240 | 5.900 | 6.040 | 124,639 | -0.21(-3.36%) |
Aug 22, 2005 | 6.160 | 6.250 | 6.160 | 6.250 | 24,718 | +0.07(+1.13%) |
Aug 19, 2005 | 6.160 | 6.300 | 6.160 | 6.180 | 30,258 | -0.05(-0.80%) |
Aug 18, 2005 | 6.130 | 6.320 | 6.120 | 6.230 | 119,555 | +0.16(+2.64%) |
Aug 17, 2005 | 6.150 | 6.260 | 6.069 | 6.070 | 94,260 | -0.12(-1.94%) |
Aug 16, 2005 | 6.450 | 6.450 | 6.180 | 6.190 | 88,238 | -0.23(-3.58%) |
Aug 15, 2005 | 6.210 | 6.480 | 6.170 | 6.420 | 61,414 | +0.10(+1.58%) |
Aug 12, 2005 | 6.450 | 6.580 | 6.150 | 6.320 | 112,703 | -0.14(-2.17%) |
Aug 11, 2005 | 6.300 | 6.740 | 6.300 | 6.460 | 86,551 | +0.15(+2.38%) |
Aug 10, 2005 | 6.390 | 6.650 | 6.280 | 6.310 | 78,939 | -0.04(-0.63%) |
Aug 09, 2005 | 6.300 | 6.450 | 6.290 | 6.350 | 61,006 | +0.03(+0.47%) |
Aug 08, 2005 | 6.640 | 6.880 | 6.190 | 6.320 | 80,651 | -0.16(-2.47%) |
Aug 05, 2005 | 6.600 | 6.679 | 6.259 | 6.480 | 89,987 | -0.03(-0.46%) |
Aug 04, 2005 | 6.880 | 6.880 | 6.510 | 6.510 | 119,558 | -0.46(-6.60%) |
Aug 03, 2005 | 7.000 | 7.000 | 6.890 | 6.970 | 20,740 | -0.03(-0.43%) |
Aug 02, 2005 | 7.000 | 7.000 | 6.906 | 7.000 | 72,445 | +0.02(+0.29%) |
Aug 01, 2005 | 6.750 | 7.000 | 6.750 | 6.980 | 87,326 | +0.22(+3.25%) |
Jul 29, 2005 | 6.980 | 7.000 | 6.730 | 6.760 | 91,215 | -0.23(-3.29%) |
Jul 28, 2005 | 6.880 | 7.000 | 6.810 | 6.990 | 104,982 | +0.13(+1.90%) |
Jul 27, 2005 | 6.980 | 7.000 | 6.750 | 6.860 | 139,459 | -0.10(-1.44%) |
Jul 26, 2005 | 6.880 | 7.010 | 6.880 | 6.960 | 92,207 | +0.02(+0.29%) |
Jul 25, 2005 | 7.280 | 7.280 | 6.900 | 6.940 | 127,757 | -0.34(-4.67%) |
Jul 22, 2005 | 7.670 | 7.670 | 6.990 | 7.280 | 206,451 | -0.33(-4.34%) |
Jul 21, 2005 | 7.720 | 7.810 | 7.470 | 7.610 | 118,527 | -0.16(-2.06%) |
Jul 20, 2005 | 7.120 | 7.770 | 7.090 | 7.770 | 183,355 | +0.56(+7.77%) |
Jul 19, 2005 | 7.110 | 7.210 | 7.000 | 7.210 | 52,694 | +0.14(+1.98%) |
Jul 18, 2005 | 7.340 | 7.340 | 7.050 | 7.070 | 73,347 | -0.19(-2.62%) |
Jul 15, 2005 | 6.990 | 7.330 | 6.990 | 7.260 | 208,356 | +0.26(+3.71%) |
Jul 14, 2005 | 7.050 | 7.110 | 6.940 | 7.000 | 76,984 | +0.02(+0.29%) |
Jul 13, 2005 | 6.910 | 7.030 | 6.830 | 6.980 | 82,671 | +0.02(+0.29%) |
Jul 12, 2005 | 6.990 | 7.070 | 6.810 | 6.960 | 121,698 | -0.03(-0.43%) |
Jul 11, 2005 | 6.750 | 7.080 | 6.630 | 6.990 | 184,840 | +0.23(+3.40%) |
Jul 08, 2005 | 6.590 | 6.800 | 6.400 | 6.760 | 105,830 | +0.03(+0.45%) |
Jul 07, 2005 | 6.400 | 6.800 | 6.266 | 6.730 | 238,473 | +0.29(+4.50%) |
Jul 06, 2005 | 6.520 | 6.520 | 6.370 | 6.440 | 132,441 | -0.06(-0.92%) |
Jul 05, 2005 | 6.330 | 6.500 | 6.270 | 6.500 | 142,200 | +0.18(+2.85%) |
Jul 01, 2005 | 6.300 | 6.350 | 6.190 | 6.320 | 99,100 | +0.02(+0.32%) |
Jun 30, 2005 | 6.190 | 6.390 | 6.050 | 6.300 | 244,116 | +0.17(+2.77%) |
Jun 29, 2005 | 5.750 | 6.180 | 5.750 | 6.130 | 257,713 | +0.38(+6.61%) |
Jun 28, 2005 | 5.680 | 5.750 | 5.630 | 5.750 | 179,207 | +0.08(+1.41%) |
Jun 27, 2005 | 5.840 | 5.850 | 5.610 | 5.670 | 153,587 | -0.23(-3.90%) |
Jun 24, 2005 | 5.800 | 5.940 | 5.670 | 5.900 | 276,218 | +0.09(+1.55%) |
Jun 23, 2005 | 6.050 | 6.100 | 5.810 | 5.810 | 178,069 | -0.29(-4.75%) |
Jun 22, 2005 | 6.250 | 6.330 | 6.040 | 6.100 | 134,572 | -0.15(-2.40%) |
Jun 21, 2005 | 6.280 | 6.460 | 6.200 | 6.250 | 161,178 | -0.06(-0.95%) |
Jun 20, 2005 | 6.250 | 6.340 | 6.150 | 6.310 | 106,174 | +0.05(+0.80%) |
Jun 17, 2005 | 6.150 | 6.300 | 6.000 | 6.260 | 195,578 | +0.14(+2.29%) |
Jun 16, 2005 | 5.910 | 6.140 | 5.850 | 6.120 | 196,508 | +0.26(+4.44%) |
Jun 15, 2005 | 5.810 | 5.920 | 5.800 | 5.860 | 228,850 | +0.01(+0.17%) |
Jun 14, 2005 | 5.940 | 5.940 | 5.800 | 5.850 | 111,068 | +0.00(+0.00%) |
Jun 13, 2005 | 5.870 | 5.980 | 5.810 | 5.850 | 94,192 | -0.05(-0.85%) |
Jun 10, 2005 | 6.030 | 6.030 | 5.800 | 5.900 | 143,917 | -0.09(-1.50%) |
Jun 09, 2005 | 5.990 | 6.000 | 5.840 | 5.990 | 124,534 | +0.08(+1.35%) |
Jun 08, 2005 | 6.150 | 6.270 | 5.860 | 5.910 | 182,777 | -0.24(-3.90%) |
Jun 07, 2005 | 6.200 | 6.290 | 6.080 | 6.150 | 132,914 | -0.03(-0.49%) |
Jun 06, 2005 | 6.200 | 6.220 | 6.020 | 6.180 | 140,486 | +0.03(+0.49%) |
Jun 03, 2005 | 6.140 | 6.320 | 6.040 | 6.150 | 153,575 | -0.01(-0.16%) |
Jun 02, 2005 | 6.190 | 6.269 | 6.110 | 6.160 | 42,930 | -0.10(-1.60%) |
Jun 01, 2005 | 6.210 | 6.350 | 6.200 | 6.260 | 180,617 | +0.02(+0.32%) |
May 31, 2005 | 6.150 | 6.250 | 6.150 | 6.240 | 153,544 | +0.01(+0.16%) |
May 27, 2005 | 6.180 | 6.230 | 6.090 | 6.230 | 144,747 | +0.03(+0.48%) |
May 26, 2005 | 6.180 | 6.320 | 6.100 | 6.200 | 95,927 | +0.11(+1.81%) |
May 25, 2005 | 6.310 | 6.580 | 6.050 | 6.090 | 165,892 | -0.27(-4.25%) |
May 24, 2005 | 6.490 | 6.660 | 6.360 | 6.360 | 79,100 | -0.17(-2.60%) |
May 23, 2005 | 6.770 | 6.800 | 6.530 | 6.530 | 84,949 | -0.22(-3.26%) |
May 20, 2005 | 6.640 | 6.750 | 6.360 | 6.750 | 80,034 | +0.17(+2.58%) |
May 19, 2005 | 6.340 | 6.580 | 6.340 | 6.580 | 204,469 | +0.18(+2.81%) |
May 18, 2005 | 6.460 | 6.540 | 6.290 | 6.400 | 229,900 | -0.03(-0.47%) |
May 17, 2005 | 6.570 | 6.600 | 6.340 | 6.430 | 99,684 | -0.14(-2.13%) |
May 16, 2005 | 6.650 | 6.650 | 6.420 | 6.570 | 130,321 | +0.00(+0.00%) |
May 13, 2005 | 6.690 | 6.830 | 6.560 | 6.570 | 159,938 | -0.05(-0.76%) |
May 12, 2005 | 6.450 | 6.720 | 6.450 | 6.620 | 349,336 | +0.07(+1.07%) |
May 11, 2005 | 7.000 | 7.000 | 6.360 | 6.550 | 495,218 | -0.51(-7.22%) |
May 10, 2005 | 6.810 | 7.090 | 6.510 | 7.060 | 297,322 | +0.32(+4.75%) |
May 09, 2005 | 6.480 | 6.780 | 6.310 | 6.740 | 341,630 | +0.48(+7.67%) |
May 06, 2005 | 6.430 | 6.550 | 6.260 | 6.260 | 102,905 | -0.07(-1.11%) |
May 05, 2005 | 6.340 | 6.430 | 6.270 | 6.330 | 151,271 | -0.01(-0.16%) |
May 04, 2005 | 6.380 | 6.510 | 6.300 | 6.340 | 161,939 | -0.06(-0.94%) |
May 03, 2005 | 6.300 | 6.470 | 6.300 | 6.400 | 299,093 | +0.07(+1.11%) |
May 02, 2005 | 6.220 | 6.330 | 6.170 | 6.330 | 266,275 | +0.11(+1.77%) |
Apr 29, 2005 | 6.340 | 6.450 | 6.130 | 6.220 | 165,739 | -0.03(-0.48%) |
Apr 28, 2005 | 6.530 | 6.540 | 6.240 | 6.250 | 119,578 | -0.25(-3.85%) |
Apr 27, 2005 | 6.580 | 6.660 | 6.480 | 6.500 | 70,864 | -0.06(-0.91%) |
Apr 26, 2005 | 6.550 | 6.880 | 6.500 | 6.560 | 131,978 | +0.04(+0.61%) |
Apr 25, 2005 | 6.310 | 6.610 | 6.310 | 6.520 | 80,164 | +0.14(+2.19%) |
Apr 22, 2005 | 6.490 | 6.550 | 6.280 | 6.380 | 91,764 | -0.09(-1.39%) |
Apr 21, 2005 | 6.420 | 6.610 | 6.420 | 6.470 | 166,207 | +0.05(+0.78%) |
Apr 20, 2005 | 6.590 | 6.650 | 6.350 | 6.420 | 108,600 | -0.17(-2.58%) |
Apr 19, 2005 | 6.240 | 6.640 | 6.240 | 6.590 | 158,332 | +0.35(+5.61%) |
Apr 18, 2005 | 6.400 | 6.460 | 6.230 | 6.240 | 172,870 | -0.21(-3.26%) |
Apr 15, 2005 | 6.320 | 6.550 | 6.280 | 6.450 | 130,788 | +0.17(+2.71%) |
Apr 14, 2005 | 6.300 | 6.470 | 6.270 | 6.280 | 182,819 | +0.02(+0.32%) |
Apr 13, 2005 | 6.400 | 6.430 | 6.260 | 6.260 | 82,443 | -0.08(-1.26%) |
Apr 12, 2005 | 6.310 | 6.440 | 6.270 | 6.340 | 240,849 | +0.06(+0.96%) |
Apr 11, 2005 | 6.400 | 6.450 | 6.280 | 6.280 | 248,435 | -0.15(-2.33%) |
Apr 08, 2005 | 6.370 | 6.530 | 6.210 | 6.430 | 453,902 | +0.11(+1.74%) |
Apr 07, 2005 | 6.240 | 6.320 | 6.180 | 6.320 | 77,152 | +0.08(+1.28%) |
Apr 06, 2005 | 6.200 | 6.340 | 6.200 | 6.240 | 126,671 | -0.01(-0.16%) |
Apr 05, 2005 | 6.160 | 6.320 | 6.150 | 6.250 | 75,374 | +0.06(+0.97%) |
Apr 04, 2005 | 6.330 | 6.430 | 6.100 | 6.190 | 193,527 | -0.13(-2.06%) |
Apr 01, 2005 | 6.945 | 6.990 | 6.300 | 6.320 | 262,203 | -0.69(-9.84%) |
Mar 31, 2005 | 6.960 | 7.040 | 6.850 | 7.010 | 290,630 | +0.12(+1.74%) |
Mar 30, 2005 | 6.780 | 7.210 | 6.780 | 6.890 | 185,095 | +0.09(+1.32%) |
Mar 29, 2005 | 7.300 | 7.370 | 6.740 | 6.800 | 169,474 | -0.55(-7.48%) |
Mar 28, 2005 | 7.490 | 7.540 | 7.320 | 7.350 | 237,367 | -0.16(-2.13%) |
Mar 24, 2005 | 7.500 | 7.550 | 7.330 | 7.510 | 172,743 | +0.02(+0.27%) |
Mar 23, 2005 | 7.350 | 7.570 | 7.300 | 7.490 | 238,785 | +0.10(+1.35%) |
Mar 22, 2005 | 7.470 | 7.620 | 7.340 | 7.390 | 82,800 | -0.12(-1.66%) |
Mar 21, 2005 | 7.700 | 7.710 | 7.360 | 7.515 | 155,205 | -0.12(-1.64%) |
Mar 18, 2005 | 7.610 | 7.690 | 7.400 | 7.640 | 418,648 | +0.06(+0.79%) |
Mar 17, 2005 | 7.710 | 7.890 | 7.490 | 7.580 | 156,523 | -0.19(-2.45%) |
Mar 16, 2005 | 7.900 | 7.900 | 7.620 | 7.770 | 170,744 | -0.10(-1.27%) |
Mar 15, 2005 | 7.990 | 8.000 | 7.780 | 7.870 | 127,605 | -0.08(-1.01%) |
Mar 14, 2005 | 7.400 | 7.950 | 7.300 | 7.950 | 205,347 | +0.53(+7.14%) |
Mar 11, 2005 | 7.290 | 7.470 | 7.120 | 7.420 | 224,222 | +0.18(+2.49%) |
Mar 10, 2005 | 7.500 | 7.500 | 7.200 | 7.240 | 114,398 | -0.18(-2.43%) |
Mar 09, 2005 | 7.200 | 7.480 | 7.110 | 7.420 | 286,766 | +0.21(+2.91%) |
Mar 08, 2005 | 7.310 | 7.490 | 7.200 | 7.210 | 209,530 | -0.09(-1.23%) |
Mar 07, 2005 | 7.830 | 7.840 | 7.270 | 7.300 | 281,605 | -0.51(-6.53%) |
Mar 04, 2005 | 8.260 | 8.260 | 7.710 | 7.810 | 220,782 | -0.30(-3.70%) |
Mar 03, 2005 | 8.350 | 8.370 | 8.050 | 8.110 | 60,080 | -0.15(-1.82%) |
Mar 02, 2005 | 8.210 | 8.480 | 8.210 | 8.260 | 73,505 | -0.03(-0.36%) |
Mar 01, 2005 | 8.330 | 8.650 | 8.220 | 8.290 | 139,826 | -0.13(-1.54%) |
Feb 28, 2005 | 8.510 | 8.680 | 8.300 | 8.420 | 136,392 | -0.20(-2.32%) |
Feb 25, 2005 | 8.270 | 8.620 | 8.260 | 8.620 | 134,415 | +0.36(+4.36%) |
Feb 24, 2005 | 8.210 | 8.260 | 7.750 | 8.260 | 308,626 | +0.06(+0.73%) |
Feb 23, 2005 | 8.250 | 8.310 | 8.110 | 8.200 | 857,159 | +0.00(+0.00%) |
Feb 22, 2005 | 8.510 | 8.690 | 8.190 | 8.200 | 210,081 | -0.31(-3.64%) |
Feb 18, 2005 | 8.700 | 8.700 | 8.450 | 8.510 | 107,875 | -0.10(-1.16%) |
Feb 17, 2005 | 8.760 | 9.000 | 8.580 | 8.610 | 213,075 | +0.08(+1.00%) |
Feb 16, 2005 | 8.660 | 8.670 | 8.480 | 8.525 | 94,433 | -0.13(-1.56%) |
Feb 15, 2005 | 8.690 | 8.700 | 8.550 | 8.660 | 98,124 | +0.06(+0.70%) |
Feb 14, 2005 | 8.530 | 8.750 | 8.330 | 8.600 | 114,502 | +0.07(+0.82%) |
Feb 11, 2005 | 8.520 | 8.780 | 8.450 | 8.530 | 99,473 | -0.01(-0.12%) |
Feb 10, 2005 | 8.460 | 8.730 | 8.180 | 8.540 | 216,404 | +0.19(+2.28%) |
Feb 09, 2005 | 8.800 | 9.000 | 8.310 | 8.350 | 247,887 | -0.52(-5.86%) |
Feb 08, 2005 | 9.350 | 9.890 | 8.740 | 8.870 | 410,919 | -0.37(-4.00%) |
Feb 07, 2005 | 9.400 | 9.500 | 9.230 | 9.240 | 125,112 | -0.26(-2.74%) |
Feb 04, 2005 | 9.130 | 9.500 | 9.110 | 9.500 | 121,247 | +0.36(+3.94%) |
Feb 03, 2005 | 9.090 | 9.450 | 9.050 | 9.140 | 172,141 | -0.05(-0.54%) |
Feb 02, 2005 | 9.150 | 9.240 | 8.910 | 9.190 | 140,326 | -0.06(-0.65%) |
Feb 01, 2005 | 8.770 | 9.260 | 8.750 | 9.250 | 84,422 | +0.37(+4.17%) |
Jan 31, 2005 | 8.500 | 8.930 | 8.500 | 8.880 | 156,512 | +0.23(+2.66%) |
Jan 28, 2005 | 8.740 | 8.770 | 8.500 | 8.650 | 61,339 | -0.07(-0.80%) |
Jan 27, 2005 | 9.210 | 9.210 | 8.630 | 8.720 | 120,970 | -0.49(-5.32%) |
Jan 26, 2005 | 8.890 | 9.210 | 8.680 | 9.210 | 119,523 | +0.42(+4.78%) |
Jan 25, 2005 | 8.500 | 8.890 | 8.500 | 8.790 | 126,014 | +0.29(+3.41%) |
Jan 24, 2005 | 8.790 | 8.890 | 8.500 | 8.500 | 110,987 | -0.34(-3.85%) |
Jan 21, 2005 | 8.530 | 8.840 | 8.340 | 8.840 | 92,162 | +0.23(+2.67%) |
Jan 20, 2005 | 8.850 | 8.870 | 8.560 | 8.610 | 198,231 | -0.30(-3.37%) |
Jan 19, 2005 | 9.190 | 9.190 | 8.830 | 8.910 | 103,306 | -0.23(-2.52%) |
Jan 18, 2005 | 8.900 | 9.230 | 8.780 | 9.140 | 177,944 | +0.14(+1.56%) |
Jan 14, 2005 | 8.760 | 9.000 | 8.760 | 9.000 | 93,138 | +0.12(+1.35%) |
Jan 13, 2005 | 9.290 | 9.590 | 8.640 | 8.880 | 262,845 | -0.48(-5.13%) |
Jan 12, 2005 | 9.300 | 9.360 | 9.020 | 9.360 | 121,554 | +0.04(+0.43%) |
Jan 11, 2005 | 9.230 | 9.320 | 9.040 | 9.320 | 81,718 | -0.01(-0.11%) |
Jan 10, 2005 | 9.070 | 9.520 | 8.980 | 9.330 | 119,086 | +0.31(+3.44%) |
Jan 07, 2005 | 9.250 | 9.290 | 8.890 | 9.020 | 148,420 | -0.17(-1.85%) |
Jan 06, 2005 | 9.050 | 9.200 | 8.850 | 9.190 | 107,681 | +0.23(+2.57%) |
Jan 05, 2005 | 9.000 | 9.190 | 8.800 | 8.960 | 145,484 | -0.14(-1.54%) |
Jan 04, 2005 | 9.180 | 9.500 | 8.640 | 9.100 | 367,789 | -0.24(-2.57%) |