Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 7.637 | 7.768 | 7.618 | 7.741 | 433,689 | +0.10(+1.36%) |
Jan 30, 2006 | 7.604 | 7.676 | 7.594 | 7.637 | 166,088 | -0.01(-0.11%) |
Jan 27, 2006 | 7.714 | 7.743 | 7.616 | 7.645 | 260,751 | -0.07(-0.90%) |
Jan 26, 2006 | 7.676 | 7.725 | 7.647 | 7.714 | 456,682 | +0.05(+0.64%) |
Jan 25, 2006 | 7.598 | 7.684 | 7.588 | 7.665 | 208,895 | +0.03(+0.35%) |
Jan 24, 2006 | 7.624 | 7.680 | 7.592 | 7.639 | 378,408 | -0.01(-0.08%) |
Jan 23, 2006 | 7.524 | 7.680 | 7.410 | 7.645 | 630,843 | +0.11(+1.44%) |
Jan 20, 2006 | 7.637 | 7.665 | 7.532 | 7.537 | 430,998 | -0.05(-0.62%) |
Jan 19, 2006 | 7.371 | 7.604 | 7.359 | 7.584 | 420,969 | +0.25(+3.34%) |
Jan 18, 2006 | 7.342 | 7.383 | 7.320 | 7.338 | 406,048 | -0.00(-0.06%) |
Jan 17, 2006 | 7.359 | 7.389 | 7.175 | 7.342 | 557,950 | +0.24(+3.37%) |
Jan 13, 2006 | 7.138 | 7.175 | 7.042 | 7.103 | 330,465 | -0.04(-0.60%) |
Jan 12, 2006 | 7.056 | 7.214 | 7.019 | 7.146 | 398,221 | +0.09(+1.33%) |
Jan 11, 2006 | 7.087 | 7.087 | 6.970 | 7.052 | 346,119 | -0.03(-0.46%) |
Jan 10, 2006 | 6.887 | 7.099 | 6.860 | 7.085 | 382,077 | +0.17(+2.39%) |
Jan 09, 2006 | 6.901 | 6.954 | 6.891 | 6.919 | 386,969 | +0.02(+0.27%) |
Jan 06, 2006 | 6.694 | 6.901 | 6.682 | 6.901 | 514,899 | +0.22(+3.37%) |
Jan 05, 2006 | 6.709 | 6.709 | 6.664 | 6.676 | 304,292 | -0.02(-0.27%) |
Jan 04, 2006 | 6.604 | 6.745 | 6.600 | 6.694 | 369,357 | +0.08(+1.24%) |
Jan 03, 2006 | 6.774 | 6.786 | 6.592 | 6.613 | 356,148 | -0.13(-1.97%) |
Dec 30, 2005 | 6.606 | 6.784 | 6.531 | 6.745 | 328,752 | +0.09(+1.32%) |
Dec 29, 2005 | 6.942 | 6.942 | 6.639 | 6.658 | 405,315 | -0.22(-3.24%) |
Dec 28, 2005 | 6.778 | 6.889 | 6.750 | 6.880 | 163,887 | +0.13(+1.94%) |
Dec 27, 2005 | 6.891 | 6.958 | 6.739 | 6.750 | 142,117 | -0.14(-2.02%) |
Dec 23, 2005 | 6.876 | 6.903 | 6.864 | 6.889 | 92,461 | +0.02(+0.27%) |
Dec 22, 2005 | 6.884 | 6.909 | 6.827 | 6.870 | 370,825 | -0.02(-0.30%) |
Dec 21, 2005 | 6.864 | 6.948 | 6.827 | 6.891 | 247,787 | +0.06(+0.84%) |
Dec 20, 2005 | 6.799 | 6.901 | 6.748 | 6.833 | 176,362 | +0.01(+0.21%) |
Dec 19, 2005 | 6.913 | 6.913 | 6.760 | 6.819 | 192,995 | -0.11(-1.56%) |
Dec 16, 2005 | 6.970 | 7.009 | 6.927 | 6.927 | 349,055 | -0.06(-0.85%) |
Dec 15, 2005 | 7.032 | 7.050 | 6.936 | 6.987 | 337,069 | -0.06(-0.81%) |
Dec 14, 2005 | 6.929 | 7.062 | 6.921 | 7.044 | 300,622 | +0.10(+1.41%) |
Dec 13, 2005 | 6.929 | 6.974 | 6.895 | 6.946 | 288,147 | +0.01(+0.09%) |
Dec 12, 2005 | 7.001 | 7.019 | 6.925 | 6.940 | 220,391 | -0.05(-0.76%) |
Dec 09, 2005 | 7.073 | 7.091 | 6.950 | 6.993 | 147,253 | -0.06(-0.90%) |
Dec 08, 2005 | 7.040 | 7.138 | 6.991 | 7.056 | 240,694 | -0.00(-0.06%) |
Dec 07, 2005 | 6.970 | 7.060 | 6.929 | 7.060 | 422,192 | +0.13(+1.86%) |
Dec 06, 2005 | 7.085 | 7.093 | 6.929 | 6.932 | 391,127 | -0.14(-1.99%) |
Dec 05, 2005 | 7.103 | 7.124 | 7.038 | 7.073 | 328,263 | -0.02(-0.32%) |
Dec 02, 2005 | 7.228 | 7.228 | 7.085 | 7.095 | 306,738 | -0.11(-1.56%) |
Dec 01, 2005 | 7.073 | 7.257 | 7.052 | 7.207 | 257,816 | +0.16(+2.29%) |
Nov 30, 2005 | 7.001 | 7.060 | 6.950 | 7.046 | 392,350 | +0.03(+0.47%) |
Nov 29, 2005 | 6.970 | 7.060 | 6.997 | 7.013 | 257,816 | +0.04(+0.62%) |
Nov 28, 2005 | 7.093 | 7.097 | 6.938 | 6.970 | 384,767 | -0.10(-1.39%) |
Nov 25, 2005 | 7.113 | 7.134 | 7.054 | 7.068 | 64,821 | -0.07(-0.92%) |
Nov 23, 2005 | 7.246 | 7.412 | 7.130 | 7.134 | 222,593 | -0.14(-1.88%) |
Nov 22, 2005 | 7.271 | 7.320 | 7.199 | 7.271 | 257,816 | -0.02(-0.28%) |
Nov 21, 2005 | 7.154 | 7.301 | 7.122 | 7.291 | 187,858 | +0.15(+2.09%) |
Nov 18, 2005 | 7.240 | 7.254 | 7.132 | 7.142 | 155,570 | -0.07(-1.02%) |
Nov 17, 2005 | 6.991 | 7.234 | 6.991 | 7.216 | 298,666 | +0.24(+3.37%) |
Nov 16, 2005 | 7.073 | 7.093 | 6.927 | 6.981 | 184,923 | -0.08(-1.10%) |
Nov 15, 2005 | 7.083 | 7.134 | 7.013 | 7.058 | 206,693 | -0.04(-0.52%) |
Nov 14, 2005 | 7.165 | 7.165 | 7.064 | 7.095 | 122,303 | -0.08(-1.14%) |
Nov 11, 2005 | 7.187 | 7.226 | 7.156 | 7.177 | 111,541 | -0.03(-0.45%) |
Nov 10, 2005 | 7.195 | 7.226 | 7.042 | 7.210 | 185,168 | +0.03(+0.48%) |
Nov 09, 2005 | 7.134 | 7.224 | 7.064 | 7.175 | 315,544 | +0.04(+0.63%) |
Nov 08, 2005 | 7.032 | 7.152 | 6.979 | 7.130 | 277,385 | +0.02(+0.23%) |
Nov 07, 2005 | 7.083 | 7.156 | 7.073 | 7.113 | 237,758 | +0.03(+0.43%) |
Nov 04, 2005 | 7.099 | 7.165 | 7.015 | 7.083 | 342,450 | -0.02(-0.23%) |
Nov 03, 2005 | 7.154 | 7.187 | 7.073 | 7.099 | 477,963 | -0.06(-0.77%) |
Nov 02, 2005 | 7.052 | 7.165 | 7.046 | 7.154 | 381,098 | +0.04(+0.57%) |
Nov 01, 2005 | 7.154 | 7.154 | 7.013 | 7.113 | 210,851 | -0.04(-0.57%) |
Oct 31, 2005 | 7.134 | 7.252 | 7.134 | 7.154 | 429,286 | +0.03(+0.49%) |
Oct 28, 2005 | 7.056 | 7.199 | 7.017 | 7.120 | 341,961 | +0.09(+1.25%) |
Oct 27, 2005 | 7.195 | 7.240 | 7.011 | 7.032 | 309,428 | -0.16(-2.27%) |
Oct 26, 2005 | 7.267 | 7.351 | 7.185 | 7.195 | 304,292 | -0.11(-1.57%) |
Oct 25, 2005 | 7.348 | 7.404 | 7.226 | 7.310 | 309,673 | -0.15(-2.03%) |
Oct 24, 2005 | 7.124 | 7.471 | 7.095 | 7.461 | 478,452 | +0.44(+6.29%) |
Oct 21, 2005 | 6.999 | 7.042 | 6.964 | 7.019 | 130,131 | +0.04(+0.56%) |
Oct 20, 2005 | 7.134 | 7.134 | 6.901 | 6.981 | 217,456 | -0.19(-2.65%) |
Oct 19, 2005 | 7.005 | 7.230 | 6.940 | 7.171 | 205,470 | +0.17(+2.36%) |
Oct 18, 2005 | 7.042 | 7.062 | 6.950 | 7.005 | 267,600 | -0.04(-0.52%) |
Oct 17, 2005 | 7.134 | 7.144 | 6.956 | 7.042 | 265,888 | -0.12(-1.63%) |
Oct 14, 2005 | 6.911 | 7.158 | 6.897 | 7.158 | 353,213 | +0.30(+4.35%) |
Oct 13, 2005 | 6.970 | 6.981 | 6.705 | 6.860 | 427,085 | -0.13(-1.93%) |
Oct 12, 2005 | 6.856 | 6.995 | 6.817 | 6.995 | 268,090 | +0.15(+2.12%) |
Oct 11, 2005 | 6.964 | 6.979 | 6.850 | 6.850 | 285,212 | -0.11(-1.64%) |
Oct 10, 2005 | 7.273 | 7.273 | 6.907 | 6.964 | 170,002 | -0.11(-1.62%) |
Oct 07, 2005 | 7.060 | 7.085 | 6.929 | 7.079 | 269,802 | +0.05(+0.67%) |
Oct 06, 2005 | 7.093 | 7.144 | 6.966 | 7.032 | 324,839 | -0.04(-0.58%) |
Oct 05, 2005 | 7.257 | 7.257 | 7.013 | 7.073 | 638,670 | -0.20(-2.81%) |
Oct 04, 2005 | 7.154 | 7.369 | 7.152 | 7.277 | 203,758 | +0.09(+1.28%) |
Oct 03, 2005 | 7.359 | 7.385 | 7.160 | 7.185 | 325,572 | -0.15(-1.98%) |
Sep 30, 2005 | 7.277 | 7.357 | 7.228 | 7.330 | 344,896 | +0.04(+0.56%) |
Sep 29, 2005 | 7.187 | 7.289 | 7.146 | 7.289 | 263,931 | +0.13(+1.80%) |
Sep 28, 2005 | 7.066 | 7.175 | 7.052 | 7.160 | 332,421 | +0.13(+1.80%) |
Sep 27, 2005 | 7.011 | 7.134 | 6.991 | 7.034 | 355,659 | +0.00(+0.03%) |
Sep 26, 2005 | 6.974 | 7.064 | 6.913 | 7.032 | 270,780 | +0.09(+1.33%) |
Sep 23, 2005 | 6.952 | 6.983 | 6.868 | 6.940 | 431,977 | -0.01(-0.12%) |
Sep 22, 2005 | 6.970 | 7.001 | 6.868 | 6.948 | 465,243 | -0.05(-0.67%) |
Sep 21, 2005 | 7.115 | 7.115 | 6.995 | 6.995 | 261,485 | -0.13(-1.81%) |
Sep 20, 2005 | 7.257 | 7.287 | 7.109 | 7.124 | 273,716 | -0.13(-1.86%) |
Sep 19, 2005 | 7.175 | 7.259 | 7.156 | 7.259 | 421,459 | +0.10(+1.37%) |
Sep 16, 2005 | 7.154 | 7.248 | 7.113 | 7.160 | 950,301 | +0.06(+0.78%) |
Sep 15, 2005 | 7.185 | 7.259 | 7.046 | 7.105 | 572,871 | -0.27(-3.66%) |
Sep 14, 2005 | 7.318 | 7.387 | 7.277 | 7.375 | 284,478 | +0.08(+1.06%) |
Sep 13, 2005 | 7.379 | 7.389 | 7.271 | 7.297 | 295,975 | -0.10(-1.33%) |
Sep 12, 2005 | 7.398 | 7.604 | 7.389 | 7.396 | 454,725 | -0.00(-0.06%) |
Sep 09, 2005 | 7.406 | 7.430 | 7.357 | 7.400 | 165,844 | -0.01(-0.08%) |
Sep 08, 2005 | 7.389 | 7.504 | 7.340 | 7.406 | 274,205 | +0.10(+1.34%) |
Sep 07, 2005 | 7.250 | 7.373 | 7.218 | 7.308 | 836,558 | +0.04(+0.51%) |
Sep 06, 2005 | 6.981 | 7.338 | 6.979 | 7.271 | 423,905 | +0.32(+4.62%) |
Sep 02, 2005 | 7.056 | 7.056 | 6.929 | 6.950 | 160,462 | -0.08(-1.19%) |
Sep 01, 2005 | 7.062 | 7.073 | 7.001 | 7.034 | 260,507 | -0.02(-0.26%) |
Aug 31, 2005 | 6.981 | 7.056 | 6.870 | 7.052 | 309,428 | +0.07(+1.02%) |
Aug 30, 2005 | 7.032 | 7.032 | 6.940 | 6.981 | 254,881 | -0.13(-1.87%) |
Aug 29, 2005 | 6.929 | 7.113 | 6.929 | 7.113 | 118,145 | +0.16(+2.23%) |
Aug 26, 2005 | 7.017 | 7.028 | 6.942 | 6.958 | 189,081 | -0.00(-0.03%) |
Aug 25, 2005 | 6.981 | 7.019 | 6.952 | 6.960 | 96,130 | -0.04(-0.53%) |
Aug 24, 2005 | 6.970 | 7.042 | 6.950 | 6.997 | 260,996 | +0.01(+0.15%) |
Aug 23, 2005 | 7.103 | 7.103 | 6.970 | 6.987 | 365,688 | -0.15(-2.06%) |
Aug 22, 2005 | 7.097 | 7.134 | 7.073 | 7.134 | 269,557 | +0.05(+0.69%) |
Aug 19, 2005 | 7.101 | 7.150 | 7.062 | 7.085 | 119,613 | +0.00(+0.06%) |
Aug 18, 2005 | 7.003 | 7.171 | 6.950 | 7.081 | 379,631 | +0.08(+1.08%) |
Aug 17, 2005 | 6.903 | 7.026 | 6.848 | 7.005 | 288,392 | +0.05(+0.73%) |
Aug 16, 2005 | 7.015 | 7.015 | 6.942 | 6.954 | 189,081 | -0.05(-0.67%) |
Aug 15, 2005 | 6.987 | 7.062 | 6.909 | 7.001 | 454,970 | +0.05(+0.68%) |
Aug 12, 2005 | 7.144 | 7.158 | 6.911 | 6.954 | 505,604 | -0.20(-2.86%) |
Aug 11, 2005 | 7.222 | 7.222 | 7.093 | 7.158 | 518,323 | -0.07(-0.99%) |
Aug 10, 2005 | 7.183 | 7.263 | 7.095 | 7.230 | 299,155 | +0.10(+1.38%) |
Aug 09, 2005 | 7.201 | 7.218 | 7.075 | 7.132 | 154,102 | -0.05(-0.74%) |
Aug 08, 2005 | 7.148 | 7.222 | 7.148 | 7.185 | 271,270 | +0.06(+0.83%) |
Aug 05, 2005 | 7.271 | 7.281 | 7.113 | 7.126 | 373,516 | -0.15(-2.00%) |
Aug 04, 2005 | 7.195 | 7.281 | 7.187 | 7.271 | 355,904 | +0.05(+0.74%) |
Aug 03, 2005 | 7.134 | 7.267 | 7.132 | 7.218 | 428,308 | +0.03(+0.46%) |
Aug 02, 2005 | 7.105 | 7.232 | 7.083 | 7.185 | 637,937 | +0.10(+1.44%) |
Aug 01, 2005 | 7.009 | 7.144 | 7.009 | 7.083 | 1,141,584 | +0.12(+1.79%) |
Jul 29, 2005 | 7.073 | 7.079 | 6.909 | 6.958 | 657,994 | -0.10(-1.45%) |
Jul 28, 2005 | 6.983 | 7.060 | 6.950 | 7.060 | 1,406,983 | +0.09(+1.35%) |
Jul 27, 2005 | 7.001 | 7.062 | 6.950 | 6.966 | 1,369,314 | -0.04(-0.64%) |
Jul 26, 2005 | 7.113 | 7.169 | 7.001 | 7.011 | 1,114,432 | -0.08(-1.12%) |
Jul 25, 2005 | 7.205 | 7.216 | 7.028 | 7.091 | 925,595 | -0.27(-3.72%) |
Jul 22, 2005 | 7.165 | 7.414 | 7.165 | 7.365 | 521,503 | +0.28(+3.98%) |
Jul 21, 2005 | 7.604 | 7.616 | 7.011 | 7.083 | 421,948 | -0.42(-5.56%) |
Jul 20, 2005 | 7.011 | 7.532 | 7.011 | 7.500 | 354,436 | +0.52(+7.44%) |
Jul 19, 2005 | 6.981 | 7.075 | 6.942 | 6.981 | 162,664 | +0.06(+0.89%) |
Jul 18, 2005 | 7.011 | 7.044 | 6.915 | 6.919 | 376,940 | -0.11(-1.54%) |
Jul 15, 2005 | 6.940 | 7.028 | 6.829 | 7.028 | 166,088 | +0.05(+0.70%) |
Jul 14, 2005 | 6.991 | 7.040 | 6.956 | 6.979 | 151,656 | +0.00(+0.00%) |
Jul 13, 2005 | 6.974 | 6.997 | 6.899 | 6.979 | 170,491 | +0.03(+0.41%) |
Jul 12, 2005 | 6.991 | 7.032 | 6.950 | 6.950 | 136,735 | -0.09(-1.22%) |
Jul 11, 2005 | 7.173 | 7.177 | 7.036 | 7.036 | 245,830 | -0.15(-2.10%) |
Jul 08, 2005 | 7.019 | 7.187 | 6.995 | 7.187 | 147,743 | +0.18(+2.63%) |
Jul 07, 2005 | 6.880 | 7.052 | 6.776 | 7.003 | 197,887 | +0.04(+0.59%) |
Jul 06, 2005 | 6.964 | 7.154 | 6.954 | 6.962 | 188,592 | -0.00(-0.03%) |
Jul 05, 2005 | 6.786 | 6.964 | 6.737 | 6.964 | 240,694 | +0.19(+2.81%) |
Jul 01, 2005 | 6.776 | 6.803 | 6.709 | 6.774 | 128,663 | +0.01(+0.12%) |
Jun 30, 2005 | 6.807 | 6.827 | 6.731 | 6.766 | 129,397 | -0.02(-0.30%) |
Jun 29, 2005 | 6.831 | 6.852 | 6.735 | 6.786 | 157,772 | -0.04(-0.60%) |
Jun 28, 2005 | 6.831 | 6.868 | 6.799 | 6.827 | 243,140 | +0.03(+0.45%) |
Jun 27, 2005 | 6.776 | 6.825 | 6.745 | 6.797 | 113,008 | +0.05(+0.73%) |
Jun 24, 2005 | 6.807 | 6.835 | 6.725 | 6.748 | 310,896 | -0.07(-0.96%) |
Jun 23, 2005 | 6.946 | 6.960 | 6.809 | 6.813 | 167,800 | -0.15(-2.17%) |
Jun 22, 2005 | 6.970 | 7.103 | 6.852 | 6.964 | 369,602 | +0.03(+0.50%) |
Jun 21, 2005 | 6.776 | 7.001 | 6.772 | 6.929 | 271,270 | +0.14(+2.11%) |
Jun 20, 2005 | 6.745 | 6.835 | 6.737 | 6.786 | 178,319 | +0.00(+0.00%) |
Jun 17, 2005 | 6.827 | 6.897 | 6.745 | 6.786 | 357,371 | -0.07(-0.95%) |
Jun 16, 2005 | 6.831 | 6.907 | 6.801 | 6.852 | 196,909 | +0.02(+0.27%) |
Jun 15, 2005 | 6.770 | 6.846 | 6.745 | 6.833 | 283,255 | +0.08(+1.18%) |
Jun 14, 2005 | 6.731 | 6.760 | 6.674 | 6.754 | 327,529 | -0.01(-0.21%) |
Jun 13, 2005 | 6.553 | 6.786 | 6.492 | 6.768 | 312,364 | +0.21(+3.24%) |
Jun 10, 2005 | 6.472 | 6.557 | 6.418 | 6.555 | 271,270 | +0.08(+1.29%) |
Jun 09, 2005 | 6.296 | 6.492 | 6.255 | 6.472 | 339,760 | +0.15(+2.39%) |
Jun 08, 2005 | 6.441 | 6.455 | 6.286 | 6.320 | 158,750 | -0.16(-2.40%) |
Jun 07, 2005 | 6.259 | 6.508 | 6.259 | 6.476 | 243,873 | +0.25(+3.94%) |
Jun 06, 2005 | 6.081 | 6.234 | 6.081 | 6.230 | 142,850 | +0.02(+0.33%) |
Jun 03, 2005 | 6.245 | 6.245 | 6.071 | 6.210 | 130,865 | -0.03(-0.56%) |
Jun 02, 2005 | 6.136 | 6.245 | 6.102 | 6.245 | 140,649 | +0.10(+1.66%) |
Jun 01, 2005 | 6.263 | 6.263 | 6.065 | 6.142 | 220,146 | -0.13(-2.05%) |
May 31, 2005 | 6.224 | 6.304 | 6.179 | 6.271 | 134,045 | +0.03(+0.52%) |
May 27, 2005 | 6.087 | 6.310 | 6.087 | 6.239 | 201,312 | +0.14(+2.24%) |
May 26, 2005 | 5.985 | 6.114 | 5.985 | 6.102 | 90,749 | +0.10(+1.70%) |
May 25, 2005 | 6.194 | 6.206 | 5.997 | 5.999 | 142,606 | -0.19(-3.14%) |
May 24, 2005 | 6.167 | 6.224 | 6.106 | 6.194 | 100,533 | -0.05(-0.82%) |
May 23, 2005 | 6.173 | 6.294 | 6.100 | 6.245 | 188,103 | +0.09(+1.49%) |
May 20, 2005 | 6.122 | 6.194 | 5.944 | 6.153 | 146,764 | +0.04(+0.67%) |
May 19, 2005 | 6.459 | 6.459 | 6.081 | 6.112 | 116,922 | -0.15(-2.45%) |
May 18, 2005 | 6.071 | 6.284 | 6.040 | 6.265 | 180,031 | +0.21(+3.55%) |
May 17, 2005 | 6.030 | 6.077 | 5.948 | 6.051 | 170,736 | +0.01(+0.17%) |
May 16, 2005 | 5.952 | 6.059 | 5.938 | 6.040 | 113,008 | +0.11(+1.90%) |
May 13, 2005 | 6.122 | 6.173 | 5.850 | 5.928 | 185,901 | -0.19(-3.17%) |
May 12, 2005 | 6.167 | 6.216 | 6.112 | 6.122 | 152,390 | -0.03(-0.50%) |
May 11, 2005 | 6.153 | 6.169 | 6.083 | 6.153 | 83,900 | +0.02(+0.27%) |
May 10, 2005 | 6.275 | 6.288 | 6.134 | 6.136 | 90,015 | -0.18(-2.85%) |
May 09, 2005 | 6.265 | 6.329 | 6.228 | 6.316 | 129,886 | +0.06(+1.01%) |
May 06, 2005 | 6.275 | 6.316 | 6.202 | 6.253 | 85,123 | +0.08(+1.26%) |
May 05, 2005 | 6.337 | 6.339 | 6.122 | 6.175 | 243,384 | -0.26(-3.97%) |
May 04, 2005 | 6.122 | 6.431 | 6.095 | 6.431 | 325,572 | +0.35(+5.75%) |
May 03, 2005 | 6.147 | 6.173 | 6.051 | 6.081 | 163,887 | -0.07(-1.06%) |
May 02, 2005 | 5.887 | 6.177 | 5.887 | 6.147 | 510,007 | +0.27(+4.59%) |
Apr 29, 2005 | 6.032 | 6.065 | 5.838 | 5.877 | 362,508 | -0.12(-2.08%) |
Apr 28, 2005 | 6.218 | 6.222 | 5.963 | 6.001 | 229,197 | -0.26(-4.11%) |
Apr 27, 2005 | 6.234 | 6.331 | 6.142 | 6.259 | 260,751 | -0.07(-1.16%) |
Apr 26, 2005 | 6.367 | 6.418 | 6.249 | 6.333 | 548,165 | -0.03(-0.55%) |
Apr 25, 2005 | 6.112 | 6.367 | 6.091 | 6.367 | 536,914 | +0.38(+6.31%) |
Apr 22, 2005 | 5.846 | 6.108 | 5.830 | 5.989 | 497,776 | +0.07(+1.21%) |
Apr 21, 2005 | 5.550 | 6.028 | 5.542 | 5.918 | 547,676 | +0.55(+10.20%) |
Apr 20, 2005 | 5.503 | 5.503 | 5.364 | 5.370 | 150,922 | -0.11(-2.05%) |
Apr 19, 2005 | 5.468 | 5.505 | 5.407 | 5.482 | 152,390 | -0.00(-0.04%) |
Apr 18, 2005 | 5.233 | 5.490 | 5.223 | 5.484 | 269,802 | +0.27(+5.22%) |
Apr 15, 2005 | 5.202 | 5.245 | 5.172 | 5.212 | 205,470 | +0.01(+0.20%) |
Apr 14, 2005 | 5.294 | 5.356 | 5.202 | 5.202 | 154,102 | -0.07(-1.36%) |
Apr 13, 2005 | 5.427 | 5.427 | 5.270 | 5.274 | 70,936 | -0.14(-2.64%) |
Apr 12, 2005 | 5.335 | 5.425 | 5.278 | 5.417 | 103,224 | +0.06(+1.18%) |
Apr 11, 2005 | 5.372 | 5.384 | 5.315 | 5.353 | 118,145 | -0.02(-0.34%) |
Apr 08, 2005 | 5.488 | 5.497 | 5.370 | 5.372 | 106,648 | -0.13(-2.45%) |
Apr 07, 2005 | 5.447 | 5.509 | 5.439 | 5.507 | 53,569 | +0.05(+0.94%) |
Apr 06, 2005 | 5.499 | 5.527 | 5.456 | 5.456 | 173,182 | -0.03(-0.60%) |
Apr 05, 2005 | 5.513 | 5.529 | 5.478 | 5.488 | 175,628 | -0.04(-0.67%) |
Apr 04, 2005 | 5.519 | 5.550 | 5.464 | 5.525 | 132,822 | +0.01(+0.11%) |
Apr 01, 2005 | 5.554 | 5.568 | 5.474 | 5.519 | 338,292 | -0.03(-0.63%) |
Mar 31, 2005 | 5.539 | 5.554 | 5.507 | 5.554 | 238,003 | -0.00(-0.07%) |
Mar 30, 2005 | 5.507 | 5.558 | 5.507 | 5.558 | 102,001 | +0.05(+0.97%) |
Mar 29, 2005 | 5.570 | 5.580 | 5.488 | 5.505 | 172,693 | -0.08(-1.36%) |
Mar 28, 2005 | 5.644 | 5.662 | 5.562 | 5.580 | 183,455 | -0.06(-1.09%) |
Mar 24, 2005 | 5.519 | 5.691 | 5.519 | 5.642 | 135,268 | +0.07(+1.28%) |
Mar 23, 2005 | 5.631 | 5.652 | 5.556 | 5.570 | 108,605 | -0.07(-1.27%) |
Mar 22, 2005 | 5.723 | 5.760 | 5.613 | 5.642 | 202,290 | -0.20(-3.46%) |
Mar 21, 2005 | 5.634 | 5.844 | 5.634 | 5.844 | 163,642 | +0.22(+3.89%) |
Mar 18, 2005 | 5.801 | 5.807 | 5.625 | 5.625 | 321,903 | -0.17(-2.93%) |
Mar 17, 2005 | 5.717 | 5.795 | 5.717 | 5.795 | 111,296 | +0.08(+1.32%) |
Mar 16, 2005 | 5.707 | 5.750 | 5.703 | 5.719 | 270,780 | -0.01(-0.14%) |
Mar 15, 2005 | 5.744 | 5.920 | 5.723 | 5.728 | 340,738 | +0.01(+0.21%) |
Mar 14, 2005 | 5.519 | 5.732 | 5.519 | 5.715 | 269,068 | +0.17(+3.10%) |
Mar 11, 2005 | 5.529 | 5.560 | 5.509 | 5.544 | 135,268 | +0.02(+0.44%) |
Mar 10, 2005 | 5.589 | 5.593 | 5.519 | 5.519 | 187,369 | -0.08(-1.39%) |
Mar 09, 2005 | 5.621 | 5.640 | 5.580 | 5.597 | 130,375 | -0.03(-0.62%) |
Mar 08, 2005 | 5.666 | 5.715 | 5.621 | 5.631 | 216,967 | -0.04(-0.72%) |
Mar 07, 2005 | 5.564 | 5.683 | 5.564 | 5.672 | 201,067 | +0.12(+2.13%) |
Mar 04, 2005 | 5.488 | 5.560 | 5.484 | 5.554 | 123,526 | +0.05(+0.97%) |
Mar 03, 2005 | 5.480 | 5.511 | 5.437 | 5.501 | 149,210 | +0.02(+0.41%) |
Mar 02, 2005 | 5.468 | 5.513 | 5.421 | 5.478 | 181,009 | +0.01(+0.26%) |
Mar 01, 2005 | 5.458 | 5.490 | 5.432 | 5.464 | 181,254 | +0.01(+0.19%) |
Feb 28, 2005 | 5.376 | 5.468 | 5.366 | 5.454 | 170,980 | +0.06(+1.14%) |
Feb 25, 2005 | 5.315 | 5.433 | 5.311 | 5.392 | 176,606 | +0.11(+2.05%) |
Feb 24, 2005 | 5.223 | 5.300 | 5.172 | 5.284 | 182,232 | -0.01(-0.19%) |
Feb 23, 2005 | 5.264 | 5.335 | 5.208 | 5.294 | 218,190 | +0.00(+0.00%) |
Feb 22, 2005 | 5.192 | 5.311 | 5.110 | 5.294 | 304,292 | +0.21(+4.23%) |
Feb 18, 2005 | 5.114 | 5.137 | 5.049 | 5.080 | 89,037 | -0.03(-0.60%) |
Feb 17, 2005 | 5.145 | 5.159 | 5.069 | 5.110 | 164,621 | -0.07(-1.34%) |
Feb 16, 2005 | 5.145 | 5.194 | 5.120 | 5.180 | 110,562 | +0.02(+0.40%) |
Feb 15, 2005 | 5.200 | 5.235 | 5.108 | 5.159 | 162,174 | -0.04(-0.71%) |
Feb 14, 2005 | 5.147 | 5.200 | 5.147 | 5.196 | 80,965 | +0.04(+0.83%) |
Feb 11, 2005 | 5.186 | 5.188 | 5.137 | 5.153 | 165,844 | -0.04(-0.71%) |
Feb 10, 2005 | 5.159 | 5.202 | 5.143 | 5.190 | 131,354 | +0.03(+0.59%) |
Feb 09, 2005 | 5.274 | 5.288 | 5.157 | 5.159 | 150,678 | -0.13(-2.51%) |
Feb 08, 2005 | 5.243 | 5.292 | 5.223 | 5.292 | 63,842 | +0.03(+0.54%) |
Feb 07, 2005 | 5.294 | 5.296 | 5.243 | 5.264 | 75,828 | -0.04(-0.81%) |
Feb 04, 2005 | 5.253 | 5.315 | 5.253 | 5.306 | 56,993 | +0.05(+1.01%) |
Feb 03, 2005 | 5.235 | 5.268 | 5.172 | 5.253 | 105,425 | +0.02(+0.43%) |
Feb 02, 2005 | 5.182 | 5.231 | 5.139 | 5.231 | 101,756 | +0.03(+0.55%) |