Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.478 | 7.480 | 7.290 | 7.305 | 1,953,200 | -0.19(-2.54%) |
Jul 28, 2005 | 6.975 | 7.615 | 6.963 | 7.495 | 6,476,800 | +0.63(+9.18%) |
Jul 27, 2005 | 6.670 | 6.865 | 6.670 | 6.865 | 1,071,400 | +0.20(+3.04%) |
Jul 26, 2005 | 6.628 | 6.787 | 6.588 | 6.662 | 1,270,200 | +0.03(+0.53%) |
Jul 25, 2005 | 6.750 | 6.817 | 6.603 | 6.628 | 1,633,000 | -0.17(-2.43%) |
Jul 22, 2005 | 6.810 | 6.860 | 6.742 | 6.793 | 711,200 | -0.02(-0.33%) |
Jul 21, 2005 | 6.835 | 6.900 | 6.787 | 6.815 | 782,600 | -0.02(-0.29%) |
Jul 20, 2005 | 6.838 | 6.860 | 6.795 | 6.835 | 1,094,200 | -0.05(-0.69%) |
Jul 19, 2005 | 6.817 | 6.912 | 6.775 | 6.883 | 944,400 | +0.10(+1.47%) |
Jul 18, 2005 | 6.827 | 6.850 | 6.768 | 6.782 | 803,800 | -0.04(-0.66%) |
Jul 15, 2005 | 6.808 | 6.867 | 6.795 | 6.827 | 445,200 | +0.02(+0.29%) |
Jul 14, 2005 | 6.875 | 6.968 | 6.800 | 6.808 | 1,245,800 | -0.06(-0.87%) |
Jul 13, 2005 | 6.820 | 6.945 | 6.820 | 6.867 | 1,650,800 | +0.07(+1.03%) |
Jul 12, 2005 | 6.822 | 6.848 | 6.760 | 6.798 | 1,171,800 | -0.02(-0.37%) |
Jul 11, 2005 | 6.725 | 6.915 | 6.692 | 6.822 | 2,481,400 | +0.21(+3.14%) |
Jul 08, 2005 | 6.438 | 6.650 | 6.438 | 6.615 | 1,260,400 | +0.13(+2.04%) |
Jul 07, 2005 | 6.525 | 6.575 | 6.400 | 6.482 | 2,887,800 | -0.04(-0.65%) |
Jul 06, 2005 | 6.825 | 6.830 | 6.525 | 6.525 | 4,611,800 | -0.34(-4.95%) |
Jul 05, 2005 | 6.690 | 6.950 | 6.638 | 6.865 | 3,273,000 | +0.18(+2.65%) |
Jul 01, 2005 | 6.662 | 6.715 | 6.600 | 6.688 | 1,512,400 | +0.03(+0.38%) |
Jun 30, 2005 | 6.665 | 6.768 | 6.650 | 6.662 | 2,109,800 | -0.00(-0.04%) |
Jun 29, 2005 | 6.540 | 6.710 | 6.510 | 6.665 | 2,460,600 | +0.12(+1.87%) |
Jun 28, 2005 | 6.362 | 6.560 | 6.335 | 6.543 | 3,055,400 | +0.18(+2.79%) |
Jun 27, 2005 | 6.463 | 6.465 | 6.327 | 6.365 | 2,567,200 | -0.12(-1.85%) |
Jun 24, 2005 | 6.500 | 6.532 | 6.473 | 6.485 | 1,594,200 | -0.04(-0.69%) |
Jun 23, 2005 | 6.647 | 6.697 | 6.522 | 6.530 | 1,592,800 | -0.10(-1.55%) |
Jun 22, 2005 | 6.662 | 6.688 | 6.553 | 6.633 | 1,165,600 | -0.03(-0.45%) |
Jun 21, 2005 | 6.625 | 6.810 | 6.625 | 6.662 | 2,654,200 | +0.09(+1.33%) |
Jun 20, 2005 | 6.450 | 6.912 | 6.385 | 6.575 | 7,264,600 | +0.11(+1.74%) |
Jun 17, 2005 | 6.315 | 6.490 | 6.300 | 6.463 | 4,833,200 | +0.17(+2.70%) |
Jun 16, 2005 | 6.220 | 6.303 | 6.160 | 6.293 | 2,617,000 | +0.08(+1.33%) |
Jun 15, 2005 | 6.247 | 6.277 | 6.210 | 6.210 | 1,903,600 | -0.03(-0.40%) |
Jun 14, 2005 | 6.237 | 6.303 | 6.230 | 6.235 | 3,021,800 | -0.02(-0.28%) |
Jun 13, 2005 | 6.295 | 6.375 | 6.228 | 6.253 | 4,884,200 | -0.03(-0.44%) |
Jun 10, 2005 | 6.250 | 6.338 | 6.213 | 6.280 | 4,662,800 | +0.10(+1.54%) |
Jun 09, 2005 | 6.438 | 6.485 | 6.160 | 6.185 | 5,469,600 | -0.28(-4.37%) |
Jun 08, 2005 | 6.572 | 6.607 | 6.457 | 6.468 | 3,439,600 | -0.10(-1.49%) |
Jun 07, 2005 | 6.580 | 6.688 | 6.553 | 6.565 | 2,389,400 | -0.01(-0.23%) |
Jun 06, 2005 | 6.527 | 6.670 | 6.487 | 6.580 | 2,782,600 | +0.04(+0.69%) |
Jun 03, 2005 | 6.468 | 6.588 | 6.450 | 6.535 | 3,227,200 | +0.07(+1.04%) |
Jun 02, 2005 | 6.315 | 6.475 | 6.315 | 6.468 | 1,730,000 | +0.14(+2.21%) |
Jun 01, 2005 | 6.385 | 6.495 | 6.312 | 6.327 | 2,300,400 | -0.06(-0.86%) |
May 31, 2005 | 6.300 | 6.457 | 6.293 | 6.383 | 2,659,000 | +0.08(+1.31%) |
May 27, 2005 | 6.270 | 6.335 | 6.255 | 6.300 | 2,013,200 | -0.00(-0.08%) |
May 26, 2005 | 6.357 | 6.365 | 6.270 | 6.305 | 2,416,000 | +0.03(+0.48%) |
May 25, 2005 | 6.490 | 6.537 | 6.220 | 6.275 | 5,199,200 | -0.26(-4.05%) |
May 24, 2005 | 6.688 | 6.695 | 6.520 | 6.540 | 4,250,800 | -0.17(-2.53%) |
May 23, 2005 | 6.540 | 6.720 | 6.500 | 6.710 | 3,816,600 | +0.08(+1.28%) |
May 20, 2005 | 6.452 | 6.707 | 6.312 | 6.625 | 13,156,000 | -0.47(-6.69%) |
May 19, 2005 | 7.093 | 7.140 | 7.040 | 7.100 | 2,417,800 | +0.01(+0.18%) |
May 18, 2005 | 6.995 | 7.107 | 6.973 | 7.088 | 3,003,400 | +0.15(+2.16%) |
May 17, 2005 | 6.875 | 6.938 | 6.848 | 6.938 | 2,538,200 | +0.06(+0.91%) |
May 16, 2005 | 6.747 | 6.907 | 6.747 | 6.875 | 4,287,800 | +0.17(+2.61%) |
May 13, 2005 | 6.758 | 6.770 | 6.447 | 6.700 | 4,450,600 | -0.11(-1.62%) |
May 12, 2005 | 6.938 | 6.968 | 6.805 | 6.810 | 1,987,200 | -0.12(-1.73%) |
May 11, 2005 | 7.062 | 7.075 | 6.750 | 6.930 | 3,234,000 | -0.08(-1.21%) |
May 10, 2005 | 7.225 | 7.225 | 7.000 | 7.015 | 2,937,200 | -0.27(-3.64%) |
May 09, 2005 | 7.175 | 7.287 | 7.115 | 7.280 | 1,191,200 | +0.17(+2.32%) |
May 06, 2005 | 7.188 | 7.213 | 7.098 | 7.115 | 664,200 | -0.05(-0.70%) |
May 05, 2005 | 7.242 | 7.250 | 7.080 | 7.165 | 842,400 | -0.08(-1.07%) |
May 04, 2005 | 7.015 | 7.303 | 6.992 | 7.242 | 1,440,600 | +0.23(+3.24%) |
May 03, 2005 | 6.970 | 7.027 | 6.912 | 7.015 | 1,105,400 | +0.04(+0.65%) |
May 02, 2005 | 6.800 | 7.013 | 6.795 | 6.970 | 1,568,400 | +0.15(+2.20%) |
Apr 29, 2005 | 6.933 | 7.000 | 6.723 | 6.820 | 1,566,000 | -0.11(-1.55%) |
Apr 28, 2005 | 7.062 | 7.090 | 6.905 | 6.928 | 1,231,800 | -0.12(-1.67%) |
Apr 27, 2005 | 7.140 | 7.140 | 6.942 | 7.045 | 1,101,000 | -0.09(-1.33%) |
Apr 26, 2005 | 7.162 | 7.287 | 7.138 | 7.140 | 1,832,600 | -0.10(-1.31%) |
Apr 25, 2005 | 7.050 | 7.247 | 6.952 | 7.235 | 1,540,800 | +0.19(+2.62%) |
Apr 22, 2005 | 7.237 | 7.237 | 6.942 | 7.050 | 1,219,800 | -0.21(-2.83%) |
Apr 21, 2005 | 7.150 | 7.275 | 7.138 | 7.255 | 1,730,600 | +0.20(+2.80%) |
Apr 20, 2005 | 7.315 | 7.315 | 7.045 | 7.058 | 1,115,200 | -0.24(-3.26%) |
Apr 19, 2005 | 7.228 | 7.320 | 7.207 | 7.295 | 647,800 | +0.08(+1.11%) |
Apr 18, 2005 | 7.025 | 7.220 | 7.013 | 7.215 | 961,800 | +0.13(+1.91%) |
Apr 15, 2005 | 7.322 | 7.325 | 7.027 | 7.080 | 2,325,200 | -0.24(-3.31%) |
Apr 14, 2005 | 7.515 | 7.540 | 7.305 | 7.322 | 2,042,000 | -0.19(-2.56%) |
Apr 13, 2005 | 7.635 | 7.635 | 7.487 | 7.515 | 1,759,200 | -0.12(-1.51%) |
Apr 12, 2005 | 7.622 | 7.668 | 7.455 | 7.630 | 2,041,600 | +0.01(+0.10%) |
Apr 11, 2005 | 7.775 | 7.775 | 7.562 | 7.622 | 1,423,600 | -0.17(-2.12%) |
Apr 08, 2005 | 7.875 | 7.875 | 7.737 | 7.787 | 833,000 | -0.09(-1.11%) |
Apr 07, 2005 | 7.800 | 7.890 | 7.707 | 7.875 | 1,329,800 | +0.03(+0.41%) |
Apr 06, 2005 | 7.732 | 7.875 | 7.673 | 7.843 | 1,404,000 | +0.11(+1.39%) |
Apr 05, 2005 | 7.625 | 7.795 | 7.625 | 7.735 | 1,191,800 | +0.12(+1.51%) |
Apr 04, 2005 | 7.650 | 7.652 | 7.433 | 7.620 | 2,222,800 | -0.03(-0.39%) |
Apr 01, 2005 | 7.880 | 7.935 | 7.650 | 7.650 | 2,190,000 | -0.22(-2.86%) |
Mar 31, 2005 | 8.053 | 8.053 | 7.845 | 7.875 | 2,701,000 | -0.18(-2.17%) |
Mar 30, 2005 | 8.075 | 8.125 | 7.750 | 8.050 | 8,067,400 | -0.25(-3.01%) |
Mar 29, 2005 | 8.217 | 8.402 | 8.102 | 8.300 | 2,064,000 | +0.09(+1.07%) |
Mar 28, 2005 | 8.117 | 8.240 | 8.102 | 8.213 | 1,205,800 | +0.14(+1.73%) |
Mar 24, 2005 | 8.075 | 8.165 | 7.968 | 8.072 | 1,288,400 | +0.08(+0.97%) |
Mar 23, 2005 | 8.227 | 8.227 | 7.985 | 7.995 | 1,123,400 | -0.26(-3.12%) |
Mar 22, 2005 | 8.300 | 8.415 | 8.215 | 8.252 | 1,021,600 | -0.05(-0.63%) |
Mar 21, 2005 | 8.220 | 8.305 | 8.162 | 8.305 | 1,415,000 | +0.14(+1.68%) |
Mar 18, 2005 | 8.250 | 8.270 | 8.068 | 8.168 | 1,361,800 | -0.08(-0.94%) |
Mar 17, 2005 | 8.025 | 8.287 | 8.000 | 8.245 | 1,360,800 | +0.23(+2.93%) |
Mar 16, 2005 | 8.068 | 8.095 | 7.950 | 8.010 | 1,124,600 | -0.08(-0.96%) |
Mar 15, 2005 | 8.137 | 8.235 | 8.027 | 8.088 | 739,200 | -0.01(-0.12%) |
Mar 14, 2005 | 8.050 | 8.120 | 7.954 | 8.098 | 625,600 | +0.06(+0.78%) |
Mar 11, 2005 | 8.085 | 8.125 | 8.002 | 8.035 | 926,600 | -0.09(-1.11%) |
Mar 10, 2005 | 8.217 | 8.225 | 8.072 | 8.125 | 676,800 | -0.10(-1.16%) |
Mar 09, 2005 | 8.225 | 8.293 | 8.188 | 8.220 | 665,000 | -0.12(-1.44%) |
Mar 08, 2005 | 8.375 | 8.455 | 8.275 | 8.340 | 804,400 | -0.06(-0.71%) |
Mar 07, 2005 | 8.335 | 8.428 | 8.268 | 8.400 | 770,200 | +0.07(+0.84%) |
Mar 04, 2005 | 8.438 | 8.500 | 8.307 | 8.330 | 1,485,400 | +0.03(+0.33%) |
Mar 03, 2005 | 8.275 | 8.375 | 8.258 | 8.303 | 1,146,400 | +0.02(+0.18%) |
Mar 02, 2005 | 8.238 | 8.375 | 8.168 | 8.287 | 1,148,400 | -0.02(-0.18%) |
Mar 01, 2005 | 8.270 | 8.330 | 8.230 | 8.303 | 1,795,200 | +0.05(+0.64%) |
Feb 28, 2005 | 8.238 | 8.300 | 8.130 | 8.250 | 1,203,000 | +0.02(+0.18%) |
Feb 25, 2005 | 8.290 | 8.325 | 8.213 | 8.235 | 1,239,600 | -0.04(-0.42%) |
Feb 24, 2005 | 8.242 | 8.285 | 8.088 | 8.270 | 1,194,200 | +0.06(+0.73%) |
Feb 23, 2005 | 8.227 | 8.700 | 8.075 | 8.210 | 4,187,000 | +0.49(+6.28%) |
Feb 22, 2005 | 7.880 | 7.880 | 7.695 | 7.725 | 1,521,200 | -0.16(-1.97%) |
Feb 18, 2005 | 8.000 | 8.088 | 7.870 | 7.880 | 1,191,600 | -0.12(-1.47%) |
Feb 17, 2005 | 8.168 | 8.197 | 7.978 | 7.997 | 1,438,800 | -0.16(-1.99%) |
Feb 16, 2005 | 8.113 | 8.182 | 8.065 | 8.160 | 682,600 | +0.03(+0.31%) |
Feb 15, 2005 | 8.143 | 8.283 | 8.113 | 8.135 | 1,063,400 | -0.01(-0.09%) |
Feb 14, 2005 | 8.175 | 8.190 | 8.115 | 8.143 | 1,140,600 | -0.01(-0.09%) |
Feb 11, 2005 | 8.137 | 8.200 | 8.075 | 8.150 | 1,253,000 | +0.03(+0.31%) |
Feb 10, 2005 | 8.125 | 8.240 | 8.100 | 8.125 | 1,071,200 | -0.01(-0.09%) |
Feb 09, 2005 | 8.262 | 8.275 | 8.130 | 8.133 | 1,542,800 | -0.11(-1.33%) |
Feb 08, 2005 | 8.190 | 8.303 | 8.180 | 8.242 | 1,318,400 | +0.09(+1.13%) |
Feb 07, 2005 | 8.275 | 8.338 | 8.120 | 8.150 | 2,506,600 | -0.11(-1.36%) |
Feb 04, 2005 | 8.360 | 8.533 | 8.165 | 8.262 | 3,980,800 | -0.08(-0.90%) |
Feb 03, 2005 | 8.037 | 8.525 | 7.925 | 8.338 | 9,793,400 | +0.96(+12.94%) |
Feb 02, 2005 | 7.350 | 7.383 | 7.325 | 7.383 | 1,059,400 | +0.03(+0.44%) |
Feb 01, 2005 | 7.287 | 7.350 | 7.228 | 7.350 | 1,808,000 | +0.12(+1.62%) |
Jan 31, 2005 | 7.100 | 7.268 | 7.043 | 7.232 | 2,122,600 | +0.14(+1.94%) |
Jan 28, 2005 | 7.088 | 7.122 | 7.050 | 7.095 | 1,229,400 | -0.03(-0.42%) |
Jan 27, 2005 | 7.117 | 7.157 | 7.043 | 7.125 | 1,528,000 | +0.01(+0.11%) |
Jan 26, 2005 | 7.200 | 7.223 | 7.040 | 7.117 | 2,624,600 | -0.08(-1.11%) |
Jan 25, 2005 | 7.190 | 7.375 | 7.165 | 7.197 | 3,273,600 | +0.01(+0.10%) |
Jan 24, 2005 | 7.525 | 7.595 | 7.025 | 7.190 | 3,822,800 | -0.27(-3.68%) |
Jan 21, 2005 | 7.505 | 7.508 | 7.428 | 7.465 | 2,939,800 | -0.01(-0.17%) |
Jan 20, 2005 | 7.438 | 7.537 | 7.410 | 7.478 | 1,482,600 | -0.06(-0.76%) |
Jan 19, 2005 | 7.575 | 7.640 | 7.500 | 7.535 | 1,454,200 | -0.04(-0.53%) |
Jan 18, 2005 | 7.575 | 7.598 | 7.500 | 7.575 | 1,053,600 | +0.00(+0.00%) |
Jan 14, 2005 | 7.588 | 7.610 | 7.503 | 7.575 | 1,294,600 | +0.03(+0.40%) |
Jan 13, 2005 | 7.688 | 7.688 | 7.537 | 7.545 | 1,409,600 | -0.16(-2.11%) |
Jan 12, 2005 | 7.482 | 7.787 | 7.433 | 7.707 | 2,874,200 | +0.25(+3.32%) |
Jan 11, 2005 | 7.457 | 7.500 | 7.388 | 7.460 | 801,400 | +0.00(+0.03%) |
Jan 10, 2005 | 7.480 | 7.572 | 7.423 | 7.457 | 972,800 | -0.01(-0.17%) |
Jan 07, 2005 | 7.465 | 7.543 | 7.378 | 7.470 | 1,145,400 | +0.05(+0.74%) |
Jan 06, 2005 | 7.500 | 7.558 | 7.385 | 7.415 | 2,013,600 | -0.05(-0.67%) |
Jan 05, 2005 | 7.460 | 7.527 | 7.357 | 7.465 | 1,398,600 | -0.03(-0.40%) |
Jan 04, 2005 | 7.603 | 7.650 | 7.423 | 7.495 | 1,385,000 | -0.05(-0.73%) |
Jan 03, 2005 | 7.750 | 7.850 | 7.530 | 7.550 | 2,170,800 | -0.21(-2.74%) |
Dec 31, 2004 | 7.718 | 7.860 | 7.713 | 7.763 | 1,009,800 | +0.01(+0.13%) |
Dec 30, 2004 | 7.650 | 7.775 | 7.620 | 7.753 | 1,330,400 | +0.13(+1.67%) |
Dec 29, 2004 | 7.650 | 7.665 | 7.607 | 7.625 | 1,374,600 | -0.01(-0.13%) |
Dec 28, 2004 | 7.600 | 7.700 | 7.598 | 7.635 | 1,197,200 | +0.02(+0.30%) |
Dec 27, 2004 | 7.625 | 7.685 | 7.520 | 7.612 | 744,200 | -0.01(-0.16%) |
Dec 23, 2004 | 7.647 | 7.690 | 7.575 | 7.625 | 1,114,000 | -0.02(-0.26%) |
Dec 22, 2004 | 7.652 | 7.680 | 7.603 | 7.645 | 1,299,400 | -0.03(-0.42%) |
Dec 21, 2004 | 7.510 | 7.685 | 7.487 | 7.678 | 1,741,400 | +0.17(+2.26%) |
Dec 20, 2004 | 7.475 | 7.670 | 7.450 | 7.508 | 2,272,000 | -0.01(-0.10%) |
Dec 17, 2004 | 7.263 | 7.812 | 7.260 | 7.515 | 8,110,800 | +0.65(+9.51%) |
Dec 16, 2004 | 6.865 | 6.870 | 6.763 | 6.862 | 1,483,800 | +0.02(+0.26%) |
Dec 15, 2004 | 6.875 | 6.965 | 6.822 | 6.845 | 1,557,600 | -0.02(-0.26%) |
Dec 14, 2004 | 6.763 | 6.925 | 6.705 | 6.862 | 1,853,400 | +0.11(+1.67%) |
Dec 13, 2004 | 6.638 | 6.768 | 6.638 | 6.750 | 1,376,200 | +0.11(+1.69%) |
Dec 10, 2004 | 6.643 | 6.680 | 6.575 | 6.638 | 766,200 | -0.02(-0.34%) |
Dec 09, 2004 | 6.625 | 6.673 | 6.513 | 6.660 | 1,040,600 | +0.03(+0.45%) |
Dec 08, 2004 | 6.625 | 6.640 | 6.545 | 6.630 | 2,111,400 | +0.00(+0.08%) |
Dec 07, 2004 | 6.700 | 6.835 | 6.625 | 6.625 | 1,695,600 | -0.13(-1.92%) |
Dec 06, 2004 | 6.812 | 6.900 | 6.665 | 6.755 | 3,112,400 | -0.27(-3.88%) |
Dec 03, 2004 | 6.875 | 7.110 | 6.872 | 7.027 | 1,740,200 | +0.13(+1.85%) |
Dec 02, 2004 | 6.973 | 6.973 | 6.872 | 6.900 | 2,100,000 | -0.07(-1.04%) |
Dec 01, 2004 | 7.075 | 7.088 | 6.875 | 6.973 | 2,813,600 | +0.01(+0.14%) |
Nov 30, 2004 | 7.195 | 7.197 | 6.952 | 6.963 | 2,182,200 | -0.22(-3.10%) |
Nov 29, 2004 | 7.225 | 7.265 | 7.170 | 7.185 | 1,638,800 | -0.04(-0.55%) |
Nov 26, 2004 | 7.263 | 7.287 | 7.130 | 7.225 | 521,400 | +0.00(+0.07%) |
Nov 24, 2004 | 7.188 | 7.245 | 7.125 | 7.220 | 1,516,800 | +0.05(+0.77%) |
Nov 23, 2004 | 7.213 | 7.275 | 7.150 | 7.165 | 1,553,600 | -0.01(-0.21%) |
Nov 22, 2004 | 7.150 | 7.202 | 7.008 | 7.180 | 1,588,000 | +0.03(+0.45%) |
Nov 19, 2004 | 7.312 | 7.312 | 7.147 | 7.147 | 1,336,400 | -0.18(-2.42%) |
Nov 18, 2004 | 7.430 | 7.485 | 7.240 | 7.325 | 2,343,600 | -0.05(-0.68%) |
Nov 17, 2004 | 7.312 | 7.562 | 7.312 | 7.375 | 4,314,200 | +0.11(+1.48%) |
Nov 16, 2004 | 7.350 | 7.425 | 7.173 | 7.268 | 8,340,400 | +0.45(+6.60%) |
Nov 15, 2004 | 6.775 | 6.870 | 6.725 | 6.817 | 1,110,000 | +0.05(+0.70%) |
Nov 12, 2004 | 6.607 | 6.790 | 6.575 | 6.770 | 948,000 | +0.16(+2.50%) |
Nov 11, 2004 | 6.600 | 6.650 | 6.492 | 6.605 | 1,534,200 | +0.03(+0.38%) |
Nov 10, 2004 | 6.590 | 6.657 | 6.550 | 6.580 | 1,455,800 | +0.03(+0.50%) |
Nov 09, 2004 | 6.625 | 6.723 | 6.548 | 6.548 | 1,317,400 | -0.06(-0.98%) |
Nov 08, 2004 | 6.750 | 6.750 | 6.565 | 6.612 | 1,602,000 | -0.20(-2.90%) |
Nov 05, 2004 | 6.695 | 7.008 | 6.673 | 6.810 | 2,644,600 | +0.18(+2.68%) |
Nov 04, 2004 | 6.457 | 6.633 | 6.447 | 6.633 | 2,622,800 | +0.18(+2.71%) |
Nov 03, 2004 | 6.475 | 6.500 | 6.412 | 6.457 | 2,024,200 | +0.03(+0.47%) |
Nov 02, 2004 | 6.505 | 6.588 | 6.400 | 6.428 | 3,826,200 | -0.14(-2.13%) |
Nov 01, 2004 | 6.580 | 6.625 | 6.487 | 6.567 | 1,329,600 | -0.02(-0.27%) |
Oct 29, 2004 | 6.500 | 6.622 | 6.500 | 6.585 | 1,602,400 | +0.06(+0.88%) |
Oct 28, 2004 | 6.535 | 6.600 | 6.438 | 6.527 | 2,374,800 | -0.01(-0.11%) |
Oct 27, 2004 | 6.525 | 6.650 | 6.485 | 6.535 | 2,979,800 | +0.06(+0.97%) |
Oct 26, 2004 | 6.272 | 6.510 | 6.170 | 6.473 | 3,141,800 | +0.18(+2.82%) |
Oct 25, 2004 | 6.125 | 6.345 | 6.032 | 6.295 | 2,162,600 | +0.16(+2.57%) |
Oct 22, 2004 | 6.162 | 6.338 | 6.135 | 6.138 | 1,857,800 | -0.04(-0.65%) |
Oct 21, 2004 | 6.130 | 6.213 | 6.018 | 6.178 | 1,783,400 | +0.05(+0.77%) |
Oct 20, 2004 | 5.987 | 6.152 | 5.952 | 6.130 | 2,308,400 | +0.00(+0.08%) |
Oct 19, 2004 | 6.022 | 6.225 | 6.022 | 6.125 | 5,717,200 | +0.12(+1.91%) |
Oct 18, 2004 | 5.700 | 6.060 | 5.697 | 6.010 | 4,397,200 | +0.31(+5.44%) |
Oct 15, 2004 | 5.548 | 5.765 | 5.513 | 5.700 | 2,680,200 | +0.15(+2.75%) |
Oct 14, 2004 | 5.780 | 5.780 | 5.485 | 5.548 | 4,405,000 | -0.23(-4.02%) |
Oct 13, 2004 | 5.700 | 5.822 | 5.695 | 5.780 | 2,420,600 | +0.09(+1.63%) |
Oct 12, 2004 | 5.723 | 5.725 | 5.617 | 5.688 | 2,420,200 | -0.05(-0.87%) |
Oct 11, 2004 | 5.650 | 5.777 | 5.628 | 5.737 | 1,794,200 | +0.09(+1.59%) |
Oct 08, 2004 | 5.660 | 5.690 | 5.622 | 5.647 | 2,571,600 | -0.07(-1.22%) |
Oct 07, 2004 | 5.723 | 5.787 | 5.688 | 5.718 | 2,393,800 | -0.00(-0.04%) |
Oct 06, 2004 | 5.688 | 5.753 | 5.513 | 5.720 | 3,757,400 | -0.04(-0.65%) |
Oct 05, 2004 | 5.843 | 5.888 | 5.728 | 5.758 | 2,037,000 | -0.08(-1.45%) |
Oct 04, 2004 | 5.812 | 5.950 | 5.803 | 5.843 | 6,739,600 | +0.13(+2.23%) |
Oct 01, 2004 | 5.397 | 5.777 | 5.375 | 5.715 | 6,579,800 | +0.33(+6.08%) |
Sep 30, 2004 | 5.202 | 5.438 | 5.202 | 5.388 | 2,522,000 | +0.19(+3.61%) |
Sep 29, 2004 | 5.138 | 5.213 | 5.125 | 5.200 | 2,256,800 | +0.04(+0.82%) |
Sep 28, 2004 | 5.120 | 5.175 | 5.093 | 5.157 | 2,095,400 | +0.04(+0.78%) |
Sep 27, 2004 | 5.240 | 5.240 | 5.117 | 5.117 | 1,727,400 | -0.12(-2.34%) |
Sep 24, 2004 | 5.188 | 5.280 | 5.185 | 5.240 | 1,558,800 | +0.06(+1.06%) |
Sep 23, 2004 | 5.162 | 5.223 | 5.107 | 5.185 | 1,547,600 | +0.00(+0.05%) |
Sep 22, 2004 | 5.275 | 5.367 | 5.170 | 5.183 | 1,343,200 | -0.09(-1.75%) |
Sep 21, 2004 | 5.225 | 5.300 | 5.185 | 5.275 | 2,349,400 | +0.05(+0.96%) |
Sep 20, 2004 | 5.450 | 5.487 | 5.130 | 5.225 | 6,111,800 | -0.18(-3.24%) |
Sep 17, 2004 | 5.272 | 5.482 | 5.253 | 5.400 | 2,680,800 | +0.13(+2.42%) |
Sep 16, 2004 | 5.232 | 5.325 | 5.232 | 5.272 | 1,484,000 | +0.05(+0.91%) |
Sep 15, 2004 | 5.250 | 5.300 | 5.223 | 5.225 | 1,473,000 | -0.03(-0.48%) |
Sep 14, 2004 | 5.298 | 5.325 | 5.162 | 5.250 | 1,755,600 | -0.05(-0.90%) |
Sep 13, 2004 | 5.197 | 5.350 | 5.197 | 5.298 | 3,854,800 | +0.12(+2.32%) |
Sep 10, 2004 | 5.225 | 5.235 | 5.165 | 5.178 | 2,041,600 | -0.05(-0.91%) |
Sep 09, 2004 | 5.353 | 5.355 | 5.207 | 5.225 | 3,136,800 | -0.13(-2.38%) |
Sep 08, 2004 | 5.330 | 5.550 | 5.305 | 5.353 | 4,398,800 | +0.02(+0.42%) |
Sep 07, 2004 | 5.138 | 5.375 | 5.117 | 5.330 | 2,880,400 | +0.21(+4.00%) |
Sep 03, 2004 | 5.200 | 5.247 | 5.095 | 5.125 | 1,664,800 | -0.08(-1.44%) |
Sep 02, 2004 | 4.862 | 5.242 | 4.848 | 5.200 | 2,617,800 | +0.34(+6.94%) |
Sep 01, 2004 | 4.895 | 4.928 | 4.808 | 4.862 | 1,496,400 | -0.03(-0.66%) |
Aug 31, 2004 | 4.878 | 4.900 | 4.808 | 4.895 | 1,415,600 | +0.02(+0.36%) |
Aug 30, 2004 | 4.862 | 4.918 | 4.775 | 4.878 | 1,550,200 | +0.02(+0.31%) |
Aug 27, 2004 | 4.850 | 4.885 | 4.812 | 4.862 | 851,000 | +0.02(+0.46%) |
Aug 26, 2004 | 4.843 | 4.888 | 4.812 | 4.840 | 1,203,000 | +0.00(+0.05%) |
Aug 25, 2004 | 4.785 | 4.870 | 4.753 | 4.838 | 936,400 | +0.05(+1.10%) |
Aug 24, 2004 | 4.793 | 4.860 | 4.763 | 4.785 | 1,833,600 | +0.02(+0.37%) |
Aug 23, 2004 | 4.848 | 4.900 | 4.768 | 4.768 | 1,587,200 | -0.08(-1.70%) |
Aug 20, 2004 | 4.918 | 4.918 | 4.800 | 4.850 | 2,568,200 | -0.07(-1.42%) |
Aug 19, 2004 | 4.987 | 5.003 | 4.862 | 4.920 | 3,050,600 | -0.12(-2.48%) |
Aug 18, 2004 | 4.867 | 5.075 | 4.805 | 5.045 | 2,534,400 | +0.18(+3.65%) |
Aug 17, 2004 | 4.812 | 4.955 | 4.688 | 4.867 | 9,903,600 | -0.04(-0.92%) |
Aug 16, 2004 | 4.625 | 4.928 | 4.575 | 4.912 | 2,972,000 | +0.22(+4.74%) |
Aug 13, 2004 | 4.725 | 4.768 | 4.660 | 4.690 | 1,208,600 | -0.03(-0.74%) |
Aug 12, 2004 | 4.867 | 4.867 | 4.707 | 4.725 | 1,245,200 | -0.14(-2.93%) |
Aug 11, 2004 | 4.872 | 4.890 | 4.765 | 4.867 | 1,318,400 | -0.01(-0.21%) |
Aug 10, 2004 | 4.720 | 4.918 | 4.713 | 4.878 | 2,202,400 | +0.18(+3.72%) |
Aug 09, 2004 | 4.732 | 4.805 | 4.700 | 4.702 | 1,239,000 | -0.03(-0.63%) |
Aug 06, 2004 | 4.800 | 4.843 | 4.700 | 4.732 | 1,889,000 | -0.07(-1.41%) |
Aug 05, 2004 | 4.925 | 4.950 | 4.800 | 4.800 | 3,593,400 | -0.12(-2.39%) |
Aug 04, 2004 | 4.910 | 4.947 | 4.893 | 4.918 | 6,611,000 | +0.09(+1.86%) |
Aug 03, 2004 | 5.107 | 5.107 | 4.803 | 4.827 | 8,386,800 | -0.28(-5.48%) |