Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.607 | 6.700 | 6.570 | 6.700 | 31,226 | +0.13(+2.05%) |
Aug 30, 2005 | 6.529 | 6.584 | 6.529 | 6.566 | 6,694 | -0.06(-0.98%) |
Aug 29, 2005 | 6.492 | 6.645 | 6.492 | 6.631 | 40,922 | +0.09(+1.42%) |
Aug 26, 2005 | 6.505 | 6.603 | 6.505 | 6.538 | 11,147 | -0.00(-0.07%) |
Aug 25, 2005 | 6.492 | 6.658 | 6.492 | 6.543 | 70,048 | -0.01(-0.21%) |
Aug 24, 2005 | 6.649 | 6.700 | 6.517 | 6.556 | 61,958 | -0.13(-1.94%) |
Aug 23, 2005 | 6.682 | 6.719 | 6.682 | 6.686 | 17,572 | +0.00(+0.07%) |
Aug 22, 2005 | 6.677 | 6.714 | 6.626 | 6.682 | 67,512 | +0.01(+0.14%) |
Aug 19, 2005 | 6.677 | 6.677 | 6.533 | 6.672 | 18,176 | +0.06(+0.84%) |
Aug 18, 2005 | 6.751 | 6.807 | 6.617 | 6.617 | 50,621 | -0.18(-2.61%) |
Aug 17, 2005 | 6.700 | 6.811 | 6.682 | 6.794 | 34,694 | +0.09(+1.33%) |
Aug 16, 2005 | 7.025 | 7.025 | 6.640 | 6.705 | 87,970 | -0.13(-1.91%) |
Aug 15, 2005 | 6.325 | 7.029 | 6.278 | 6.836 | 431,340 | +0.34(+5.30%) |
Aug 12, 2005 | 6.121 | 6.492 | 6.121 | 6.492 | 35,112 | +0.32(+5.26%) |
Aug 11, 2005 | 6.139 | 6.167 | 6.121 | 6.167 | 12,976 | -0.01(-0.15%) |
Aug 10, 2005 | 6.199 | 6.213 | 6.097 | 6.176 | 77,255 | -0.08(-1.26%) |
Aug 09, 2005 | 6.352 | 6.362 | 6.223 | 6.255 | 14,046 | -0.13(-2.03%) |
Aug 08, 2005 | 6.334 | 6.413 | 6.311 | 6.385 | 36,775 | -0.03(-0.43%) |
Aug 05, 2005 | 6.478 | 6.482 | 6.413 | 6.413 | 3,234 | -0.07(-1.07%) |
Aug 04, 2005 | 6.376 | 6.482 | 6.376 | 6.482 | 4,181 | +0.08(+1.30%) |
Aug 03, 2005 | 6.538 | 6.543 | 6.376 | 6.399 | 38,668 | -0.17(-2.61%) |
Aug 02, 2005 | 6.492 | 6.598 | 6.492 | 6.570 | 18,105 | +0.06(+1.00%) |
Aug 01, 2005 | 6.552 | 6.552 | 6.505 | 6.505 | 11,840 | -0.08(-1.20%) |
Jul 29, 2005 | 6.561 | 6.594 | 6.496 | 6.584 | 7,763 | +0.07(+1.14%) |
Jul 28, 2005 | 6.492 | 6.598 | 6.492 | 6.510 | 3,472 | -0.10(-1.47%) |
Jul 27, 2005 | 6.658 | 6.668 | 6.589 | 6.607 | 5,391 | -0.04(-0.56%) |
Jul 26, 2005 | 6.658 | 6.682 | 6.635 | 6.645 | 8,275 | -0.01(-0.14%) |
Jul 25, 2005 | 6.696 | 6.709 | 6.631 | 6.654 | 4,099 | -0.02(-0.35%) |
Jul 22, 2005 | 6.635 | 6.696 | 6.617 | 6.677 | 12,832 | +0.04(+0.63%) |
Jul 21, 2005 | 6.640 | 6.654 | 6.603 | 6.635 | 21,400 | -0.00(-0.07%) |
Jul 20, 2005 | 6.631 | 6.654 | 6.622 | 6.640 | 18,812 | +0.06(+0.85%) |
Jul 19, 2005 | 6.589 | 6.668 | 6.543 | 6.584 | 36,341 | +0.01(+0.21%) |
Jul 18, 2005 | 6.547 | 6.584 | 6.538 | 6.570 | 30,566 | -0.01(-0.21%) |
Jul 15, 2005 | 6.492 | 6.598 | 6.492 | 6.584 | 32,030 | +0.09(+1.43%) |
Jul 14, 2005 | 6.580 | 6.580 | 6.492 | 6.492 | 30,941 | -0.02(-0.28%) |
Jul 13, 2005 | 6.543 | 6.552 | 6.492 | 6.510 | 18,978 | -0.03(-0.50%) |
Jul 12, 2005 | 6.626 | 6.626 | 6.496 | 6.543 | 23,639 | -0.08(-1.26%) |
Jul 11, 2005 | 6.445 | 6.626 | 6.445 | 6.626 | 37,579 | +0.14(+2.22%) |
Jul 08, 2005 | 6.450 | 6.487 | 6.450 | 6.482 | 12,019 | +0.01(+0.14%) |
Jul 07, 2005 | 6.427 | 6.478 | 6.385 | 6.473 | 13,802 | +0.03(+0.43%) |
Jul 06, 2005 | 6.487 | 6.487 | 6.315 | 6.445 | 30,760 | +0.00(+0.07%) |
Jul 05, 2005 | 6.482 | 6.482 | 6.385 | 6.441 | 28,683 | -0.01(-0.14%) |
Jul 01, 2005 | 6.575 | 6.607 | 6.408 | 6.450 | 12,724 | +0.06(+0.94%) |
Jun 30, 2005 | 6.584 | 6.645 | 6.390 | 6.390 | 40,338 | -0.17(-2.55%) |
Jun 29, 2005 | 6.422 | 6.584 | 6.408 | 6.556 | 105,525 | +0.17(+2.69%) |
Jun 28, 2005 | 6.413 | 6.422 | 6.343 | 6.385 | 43,611 | -0.02(-0.36%) |
Jun 27, 2005 | 6.167 | 6.422 | 6.167 | 6.408 | 178,359 | +0.25(+4.07%) |
Jun 24, 2005 | 6.028 | 6.283 | 5.935 | 6.158 | 1,489,319 | +0.13(+2.15%) |
Jun 23, 2005 | 6.102 | 6.107 | 6.028 | 6.028 | 34,180 | -0.07(-1.14%) |
Jun 22, 2005 | 6.186 | 6.241 | 6.065 | 6.097 | 77,352 | -0.01(-0.23%) |
Jun 21, 2005 | 6.125 | 6.195 | 6.097 | 6.111 | 27,969 | +0.02(+0.30%) |
Jun 20, 2005 | 6.102 | 6.158 | 6.042 | 6.093 | 50,045 | -0.02(-0.38%) |
Jun 17, 2005 | 6.237 | 6.237 | 6.111 | 6.116 | 72,780 | -0.03(-0.45%) |
Jun 16, 2005 | 6.213 | 6.213 | 6.028 | 6.144 | 74,441 | +0.06(+0.91%) |
Jun 15, 2005 | 6.037 | 6.130 | 5.981 | 6.088 | 127,316 | +0.17(+2.82%) |
Jun 14, 2005 | 5.940 | 6.032 | 5.912 | 5.921 | 164,792 | +0.00(+0.08%) |
Jun 13, 2005 | 6.139 | 6.139 | 5.917 | 5.917 | 70,395 | -0.07(-1.24%) |
Jun 10, 2005 | 5.977 | 6.153 | 5.935 | 5.991 | 115,745 | +0.14(+2.38%) |
Jun 09, 2005 | 5.796 | 5.977 | 5.796 | 5.852 | 156,208 | +0.04(+0.72%) |
Jun 08, 2005 | 5.842 | 5.884 | 5.804 | 5.810 | 82,022 | -0.05(-0.79%) |
Jun 07, 2005 | 5.991 | 5.991 | 5.842 | 5.856 | 37,484 | -0.01(-0.16%) |
Jun 06, 2005 | 5.847 | 5.912 | 5.842 | 5.866 | 34,312 | -0.00(-0.08%) |
Jun 03, 2005 | 6.046 | 6.046 | 5.796 | 5.870 | 54,874 | -0.17(-2.84%) |
Jun 02, 2005 | 6.297 | 6.297 | 6.028 | 6.042 | 47,903 | -0.21(-3.34%) |
Jun 01, 2005 | 6.083 | 6.260 | 6.083 | 6.250 | 20,690 | +0.13(+2.12%) |
May 31, 2005 | 6.009 | 6.121 | 5.963 | 6.121 | 31,804 | +0.11(+1.85%) |
May 27, 2005 | 6.042 | 6.042 | 5.995 | 6.009 | 10,084 | -0.02(-0.38%) |
May 26, 2005 | 6.037 | 6.172 | 5.986 | 6.032 | 94,731 | -0.09(-1.44%) |
May 25, 2005 | 6.144 | 6.232 | 6.115 | 6.121 | 38,653 | -0.10(-1.64%) |
May 24, 2005 | 6.260 | 6.320 | 6.199 | 6.223 | 26,311 | -0.09(-1.40%) |
May 23, 2005 | 6.246 | 6.441 | 6.246 | 6.311 | 77,924 | +0.05(+0.81%) |
May 20, 2005 | 6.204 | 6.283 | 6.186 | 6.260 | 28,275 | +0.12(+1.89%) |
May 19, 2005 | 6.269 | 6.307 | 6.144 | 6.144 | 16,097 | -0.08(-1.27%) |
May 18, 2005 | 6.088 | 6.260 | 6.079 | 6.223 | 34,506 | +0.18(+2.99%) |
May 17, 2005 | 6.125 | 6.125 | 6.000 | 6.042 | 29,649 | -0.03(-0.53%) |
May 16, 2005 | 6.019 | 6.121 | 5.991 | 6.074 | 36,309 | +0.09(+1.55%) |
May 13, 2005 | 6.083 | 6.083 | 5.981 | 5.981 | 33,814 | -0.05(-0.77%) |
May 12, 2005 | 6.056 | 6.190 | 6.028 | 6.028 | 41,744 | -0.03(-0.53%) |
May 11, 2005 | 6.186 | 6.186 | 6.032 | 6.060 | 30,939 | -0.14(-2.32%) |
May 10, 2005 | 6.315 | 6.325 | 6.121 | 6.204 | 40,118 | -0.13(-2.12%) |
May 09, 2005 | 6.320 | 6.389 | 6.278 | 6.339 | 33,667 | -0.08(-1.30%) |
May 06, 2005 | 6.454 | 6.496 | 6.343 | 6.422 | 19,875 | +0.06(+0.87%) |
May 05, 2005 | 6.436 | 6.436 | 6.320 | 6.366 | 15,312 | -0.07(-1.15%) |
May 04, 2005 | 6.250 | 6.441 | 6.241 | 6.441 | 17,330 | +0.20(+3.27%) |
May 03, 2005 | 6.292 | 6.339 | 6.223 | 6.237 | 45,110 | -0.06(-0.96%) |
May 02, 2005 | 6.223 | 6.297 | 6.121 | 6.297 | 21,928 | +0.09(+1.49%) |
Apr 29, 2005 | 6.218 | 6.237 | 6.017 | 6.204 | 44,597 | +0.13(+2.06%) |
Apr 28, 2005 | 6.153 | 6.153 | 6.079 | 6.079 | 17,811 | -0.17(-2.67%) |
Apr 27, 2005 | 6.051 | 6.255 | 6.051 | 6.246 | 21,521 | +0.15(+2.51%) |
Apr 26, 2005 | 6.139 | 6.376 | 6.093 | 6.093 | 40,536 | -0.16(-2.52%) |
Apr 25, 2005 | 6.292 | 6.343 | 6.204 | 6.250 | 25,390 | +0.06(+0.90%) |
Apr 22, 2005 | 6.079 | 6.237 | 6.028 | 6.195 | 53,927 | +0.12(+1.98%) |
Apr 21, 2005 | 5.972 | 6.079 | 5.917 | 6.074 | 35,442 | +0.22(+3.80%) |
Apr 20, 2005 | 6.139 | 6.139 | 5.852 | 5.852 | 93,327 | -0.21(-3.52%) |
Apr 19, 2005 | 6.134 | 6.186 | 6.042 | 6.065 | 24,956 | +0.02(+0.38%) |
Apr 18, 2005 | 6.454 | 6.454 | 6.009 | 6.042 | 120,128 | -0.08(-1.29%) |
Apr 15, 2005 | 6.547 | 6.547 | 6.079 | 6.121 | 75,090 | -0.38(-5.85%) |
Apr 14, 2005 | 6.747 | 6.756 | 6.464 | 6.501 | 53,060 | -0.24(-3.51%) |
Apr 13, 2005 | 6.881 | 6.904 | 6.737 | 6.737 | 106,329 | -0.14(-2.09%) |
Apr 12, 2005 | 6.890 | 6.904 | 6.765 | 6.881 | 49,478 | -0.01(-0.13%) |
Apr 11, 2005 | 6.932 | 6.964 | 6.890 | 6.890 | 13,565 | -0.05(-0.73%) |
Apr 08, 2005 | 7.025 | 7.025 | 6.932 | 6.941 | 29,060 | -0.08(-1.19%) |
Apr 07, 2005 | 7.011 | 7.043 | 6.955 | 7.025 | 16,992 | +0.07(+1.00%) |
Apr 06, 2005 | 7.117 | 7.117 | 6.955 | 6.955 | 131,405 | -0.09(-1.32%) |
Apr 05, 2005 | 7.025 | 7.048 | 7.011 | 7.048 | 158,510 | +0.00(+0.00%) |
Apr 04, 2005 | 7.141 | 7.141 | 7.011 | 7.048 | 23,432 | -0.00(-0.07%) |
Apr 01, 2005 | 7.233 | 7.233 | 7.048 | 7.053 | 15,758 | -0.13(-1.87%) |
Mar 31, 2005 | 7.243 | 7.243 | 7.076 | 7.187 | 50,968 | +0.00(+0.06%) |
Mar 30, 2005 | 7.108 | 7.189 | 7.081 | 7.182 | 57,986 | +0.14(+2.04%) |
Mar 29, 2005 | 7.136 | 7.136 | 7.039 | 7.039 | 9,974 | -0.09(-1.30%) |
Mar 28, 2005 | 7.136 | 7.136 | 7.117 | 7.131 | 15,169 | +0.00(+0.00%) |
Mar 24, 2005 | 7.155 | 7.155 | 7.117 | 7.131 | 17,041 | +0.08(+1.18%) |
Mar 23, 2005 | 7.076 | 7.099 | 7.048 | 7.048 | 15,786 | -0.05(-0.65%) |
Mar 22, 2005 | 7.159 | 7.164 | 7.071 | 7.094 | 8,784 | -0.02(-0.33%) |
Mar 21, 2005 | 7.122 | 7.150 | 7.094 | 7.117 | 19,269 | -0.02(-0.32%) |
Mar 18, 2005 | 7.182 | 7.182 | 7.076 | 7.141 | 75,017 | -0.04(-0.52%) |
Mar 17, 2005 | 7.182 | 7.182 | 7.131 | 7.178 | 16,054 | +0.04(+0.58%) |
Mar 16, 2005 | 7.243 | 7.243 | 7.108 | 7.136 | 16,699 | -0.03(-0.45%) |
Mar 15, 2005 | 7.377 | 7.377 | 7.159 | 7.168 | 35,666 | -0.10(-1.40%) |
Mar 14, 2005 | 7.224 | 7.308 | 7.200 | 7.271 | 17,492 | +0.14(+2.02%) |
Mar 11, 2005 | 7.182 | 7.233 | 7.104 | 7.127 | 15,599 | -0.03(-0.39%) |
Mar 10, 2005 | 7.062 | 7.284 | 7.053 | 7.155 | 103,368 | +0.10(+1.38%) |
Mar 09, 2005 | 7.053 | 7.182 | 7.039 | 7.057 | 14,180 | -0.03(-0.46%) |
Mar 08, 2005 | 7.229 | 7.229 | 7.062 | 7.090 | 14,486 | -0.14(-1.92%) |
Mar 07, 2005 | 7.345 | 7.382 | 7.206 | 7.229 | 20,949 | -0.18(-2.44%) |
Mar 04, 2005 | 7.354 | 7.410 | 7.284 | 7.410 | 7,763 | +0.21(+2.96%) |
Mar 03, 2005 | 7.071 | 7.252 | 7.048 | 7.196 | 31,713 | +0.11(+1.57%) |
Mar 02, 2005 | 7.099 | 7.280 | 7.053 | 7.085 | 21,493 | -0.12(-1.67%) |
Mar 01, 2005 | 7.261 | 7.312 | 7.196 | 7.206 | 30,154 | -0.03(-0.38%) |
Feb 28, 2005 | 7.164 | 7.322 | 7.071 | 7.233 | 30,132 | -0.00(-0.06%) |
Feb 25, 2005 | 7.159 | 7.303 | 7.122 | 7.238 | 38,875 | +0.13(+1.76%) |
Feb 24, 2005 | 7.233 | 7.233 | 7.029 | 7.113 | 22,200 | +0.04(+0.59%) |
Feb 23, 2005 | 7.071 | 7.150 | 7.071 | 7.071 | 10,336 | +0.00(+0.00%) |
Feb 22, 2005 | 7.141 | 7.280 | 7.062 | 7.071 | 93,542 | -0.07(-1.04%) |
Feb 18, 2005 | 7.224 | 7.224 | 7.141 | 7.145 | 11,900 | +0.00(+0.00%) |
Feb 17, 2005 | 7.229 | 7.229 | 7.136 | 7.145 | 12,752 | -0.07(-0.96%) |
Feb 16, 2005 | 7.182 | 7.233 | 7.178 | 7.215 | 24,555 | +0.05(+0.65%) |
Feb 15, 2005 | 7.326 | 7.326 | 7.076 | 7.168 | 45,220 | +0.04(+0.59%) |
Feb 14, 2005 | 7.159 | 7.192 | 7.057 | 7.127 | 28,200 | -0.04(-0.51%) |
Feb 11, 2005 | 7.094 | 7.238 | 7.094 | 7.163 | 19,647 | +0.03(+0.45%) |
Feb 10, 2005 | 7.229 | 7.252 | 7.094 | 7.131 | 33,255 | +0.04(+0.52%) |
Feb 09, 2005 | 7.201 | 7.261 | 7.094 | 7.094 | 34,029 | -0.12(-1.61%) |
Feb 08, 2005 | 7.275 | 7.359 | 7.210 | 7.210 | 19,323 | -0.07(-0.96%) |
Feb 07, 2005 | 7.414 | 7.436 | 7.196 | 7.280 | 30,255 | +0.06(+0.90%) |
Feb 04, 2005 | 7.298 | 7.298 | 7.210 | 7.215 | 10,392 | -0.01(-0.13%) |
Feb 03, 2005 | 7.405 | 7.405 | 7.145 | 7.224 | 33,011 | +0.00(+0.00%) |
Feb 02, 2005 | 7.117 | 7.368 | 7.076 | 7.224 | 52,208 | +0.03(+0.45%) |
Feb 01, 2005 | 7.243 | 7.275 | 7.164 | 7.192 | 14,960 | -0.21(-2.88%) |
Jan 31, 2005 | 7.373 | 7.405 | 7.210 | 7.405 | 7,757 | +0.19(+2.57%) |
Jan 28, 2005 | 7.173 | 7.303 | 7.062 | 7.220 | 31,472 | +0.02(+0.26%) |
Jan 27, 2005 | 7.210 | 7.210 | 7.145 | 7.201 | 4,287 | -0.01(-0.13%) |
Jan 26, 2005 | 7.210 | 7.210 | 7.136 | 7.210 | 10,718 | +0.07(+1.04%) |
Jan 25, 2005 | 7.215 | 7.247 | 7.080 | 7.136 | 11,218 | -0.03(-0.45%) |
Jan 24, 2005 | 7.298 | 7.391 | 7.136 | 7.168 | 20,811 | -0.04(-0.58%) |
Jan 21, 2005 | 7.233 | 7.257 | 7.141 | 7.210 | 11,676 | +0.07(+0.97%) |
Jan 20, 2005 | 7.141 | 7.243 | 7.053 | 7.141 | 33,630 | -0.05(-0.65%) |
Jan 19, 2005 | 7.405 | 7.414 | 7.141 | 7.187 | 46,357 | -0.22(-2.94%) |
Jan 18, 2005 | 7.238 | 7.414 | 7.187 | 7.405 | 21,691 | +0.13(+1.72%) |
Jan 14, 2005 | 7.414 | 7.414 | 7.168 | 7.280 | 12,064 | +0.14(+1.95%) |
Jan 13, 2005 | 7.261 | 7.358 | 7.141 | 7.141 | 17,861 | -0.22(-3.02%) |
Jan 12, 2005 | 7.261 | 7.363 | 7.187 | 7.363 | 22,944 | +0.07(+0.95%) |
Jan 11, 2005 | 7.271 | 7.322 | 7.233 | 7.294 | 19,323 | -0.00(-0.06%) |
Jan 10, 2005 | 7.317 | 7.377 | 7.271 | 7.298 | 7,336 | -0.04(-0.51%) |
Jan 07, 2005 | 7.419 | 7.419 | 7.196 | 7.335 | 27,266 | +0.14(+2.00%) |
Jan 06, 2005 | 7.326 | 7.400 | 7.159 | 7.192 | 36,320 | -0.08(-1.15%) |
Jan 05, 2005 | 7.178 | 7.368 | 7.178 | 7.275 | 33,182 | -0.01(-0.13%) |
Jan 04, 2005 | 7.535 | 7.535 | 7.141 | 7.284 | 38,291 | -0.09(-1.26%) |
Jan 03, 2005 | 7.512 | 7.512 | 7.373 | 7.377 | 18,318 | -0.09(-1.18%) |
Dec 31, 2004 | 7.442 | 7.558 | 7.442 | 7.465 | 14,449 | -0.09(-1.17%) |
Dec 30, 2004 | 7.535 | 7.558 | 7.512 | 7.553 | 9,920 | +0.04(+0.56%) |
Dec 29, 2004 | 7.465 | 7.674 | 7.419 | 7.512 | 15,527 | -0.18(-2.35%) |
Dec 28, 2004 | 7.512 | 7.692 | 7.470 | 7.692 | 13,586 | +0.19(+2.60%) |
Dec 27, 2004 | 7.558 | 7.878 | 7.470 | 7.498 | 6,038 | -0.14(-1.82%) |
Dec 23, 2004 | 7.641 | 7.641 | 7.549 | 7.637 | 1,509 | +0.08(+1.04%) |
Dec 22, 2004 | 7.651 | 7.651 | 7.526 | 7.558 | 5,175 | -0.18(-2.28%) |
Dec 21, 2004 | 7.748 | 7.794 | 7.563 | 7.734 | 9,920 | +0.18(+2.39%) |
Dec 20, 2004 | 7.475 | 7.623 | 7.475 | 7.553 | 4,960 | -0.02(-0.31%) |
Dec 17, 2004 | 7.679 | 7.683 | 7.475 | 7.577 | 25,017 | -0.11(-1.45%) |
Dec 16, 2004 | 7.998 | 7.998 | 7.688 | 7.688 | 11,861 | -0.18(-2.24%) |
Dec 15, 2004 | 7.725 | 7.998 | 7.725 | 7.864 | 12,724 | -0.06(-0.82%) |
Dec 14, 2004 | 7.896 | 7.975 | 7.855 | 7.929 | 8,195 | +0.02(+0.29%) |
Dec 13, 2004 | 7.929 | 7.989 | 7.679 | 7.906 | 28,899 | +0.21(+2.71%) |
Dec 10, 2004 | 7.697 | 7.697 | 7.607 | 7.697 | 12,939 | +0.09(+1.22%) |
Dec 09, 2004 | 7.419 | 7.604 | 7.386 | 7.604 | 10,351 | +0.05(+0.68%) |
Dec 08, 2004 | 7.507 | 7.553 | 7.419 | 7.553 | 12,292 | +0.16(+2.13%) |
Dec 07, 2004 | 7.493 | 7.720 | 7.349 | 7.396 | 17,900 | -0.28(-3.68%) |
Dec 06, 2004 | 7.679 | 7.762 | 7.581 | 7.679 | 33,859 | -0.13(-1.60%) |
Dec 03, 2004 | 7.859 | 7.878 | 7.762 | 7.804 | 13,155 | -0.12(-1.46%) |
Dec 02, 2004 | 7.776 | 7.971 | 7.776 | 7.920 | 32,134 | -0.04(-0.47%) |
Dec 01, 2004 | 7.915 | 7.980 | 7.702 | 7.957 | 23,723 | +0.07(+0.94%) |
Nov 30, 2004 | 7.883 | 7.883 | 7.660 | 7.883 | 31,487 | +0.02(+0.30%) |
Nov 29, 2004 | 7.790 | 7.859 | 7.632 | 7.859 | 8,410 | +0.22(+2.85%) |
Nov 26, 2004 | 7.586 | 7.641 | 7.581 | 7.641 | 1,293 | +0.08(+1.04%) |
Nov 24, 2004 | 7.716 | 7.767 | 7.470 | 7.563 | 31,271 | -0.15(-1.98%) |
Nov 23, 2004 | 7.762 | 7.762 | 7.590 | 7.716 | 12,939 | +0.00(+0.06%) |
Nov 22, 2004 | 7.776 | 7.776 | 7.521 | 7.711 | 124,870 | +0.19(+2.53%) |
Nov 19, 2004 | 7.484 | 7.776 | 7.484 | 7.521 | 17,684 | -0.06(-0.73%) |
Nov 18, 2004 | 7.590 | 7.618 | 7.577 | 7.577 | 3,881 | -0.06(-0.85%) |
Nov 17, 2004 | 7.781 | 7.781 | 7.558 | 7.641 | 18,115 | +0.04(+0.55%) |
Nov 16, 2004 | 7.711 | 7.771 | 7.600 | 7.600 | 18,547 | -0.25(-3.13%) |
Nov 15, 2004 | 7.767 | 7.845 | 7.725 | 7.845 | 10,783 | +0.08(+1.01%) |
Nov 12, 2004 | 7.855 | 7.859 | 7.757 | 7.767 | 37,094 | -0.23(-2.84%) |
Nov 11, 2004 | 7.855 | 7.994 | 7.767 | 7.994 | 20,272 | +0.15(+1.89%) |
Nov 10, 2004 | 7.762 | 7.850 | 7.711 | 7.845 | 8,842 | +0.09(+1.14%) |
Nov 09, 2004 | 7.725 | 7.799 | 7.725 | 7.757 | 11,645 | +0.04(+0.48%) |
Nov 08, 2004 | 7.794 | 7.794 | 7.711 | 7.720 | 2,156 | -0.11(-1.42%) |
Nov 05, 2004 | 7.883 | 7.929 | 7.776 | 7.832 | 39,251 | -0.10(-1.23%) |
Nov 04, 2004 | 7.896 | 7.929 | 7.869 | 7.929 | 12,939 | -0.02(-0.29%) |
Nov 03, 2004 | 7.762 | 7.957 | 7.762 | 7.952 | 25,232 | +0.22(+2.82%) |
Nov 02, 2004 | 7.869 | 7.915 | 7.734 | 7.734 | 7,979 | -0.13(-1.67%) |
Nov 01, 2004 | 7.887 | 7.887 | 7.767 | 7.866 | 12,077 | +0.09(+1.10%) |
Oct 29, 2004 | 7.850 | 7.850 | 7.771 | 7.781 | 7,979 | -0.08(-1.06%) |
Oct 28, 2004 | 7.998 | 7.998 | 7.818 | 7.864 | 21,566 | -0.10(-1.22%) |
Oct 27, 2004 | 7.892 | 7.998 | 7.836 | 7.961 | 26,958 | +0.08(+1.00%) |
Oct 26, 2004 | 7.753 | 7.934 | 7.553 | 7.883 | 28,467 | +0.21(+2.72%) |
Oct 25, 2004 | 7.595 | 7.674 | 7.428 | 7.674 | 10,351 | +0.20(+2.67%) |
Oct 22, 2004 | 7.762 | 7.762 | 7.475 | 7.475 | 5,822 | -0.21(-2.77%) |
Oct 21, 2004 | 7.651 | 7.716 | 7.651 | 7.688 | 10,136 | +0.00(+0.06%) |
Oct 20, 2004 | 7.767 | 7.767 | 7.572 | 7.683 | 8,195 | +0.08(+1.04%) |
Oct 19, 2004 | 7.688 | 7.716 | 7.604 | 7.604 | 1,940 | -0.11(-1.44%) |
Oct 18, 2004 | 7.655 | 7.716 | 7.623 | 7.716 | 5,607 | +0.05(+0.67%) |
Oct 15, 2004 | 7.590 | 7.692 | 7.590 | 7.665 | 16,821 | +0.12(+1.60%) |
Oct 14, 2004 | 7.563 | 7.586 | 7.539 | 7.544 | 4,744 | -0.06(-0.79%) |
Oct 13, 2004 | 7.767 | 7.808 | 7.586 | 7.604 | 14,665 | -0.23(-2.96%) |
Oct 12, 2004 | 7.883 | 7.883 | 7.743 | 7.836 | 6,901 | -0.00(-0.06%) |
Oct 11, 2004 | 7.883 | 7.883 | 7.781 | 7.841 | 7,548 | +0.07(+0.96%) |
Oct 08, 2004 | 7.869 | 7.878 | 7.767 | 7.767 | 1,509 | -0.03(-0.42%) |
Oct 07, 2004 | 7.711 | 7.957 | 7.711 | 7.799 | 4,960 | -0.08(-1.06%) |
Oct 06, 2004 | 7.878 | 7.883 | 7.836 | 7.883 | 23,076 | +0.05(+0.59%) |
Oct 05, 2004 | 7.878 | 7.878 | 7.813 | 7.836 | 9,057 | +0.00(+0.06%) |
Oct 04, 2004 | 7.869 | 7.869 | 7.785 | 7.832 | 17,684 | -0.05(-0.65%) |
Oct 01, 2004 | 7.883 | 7.883 | 7.804 | 7.883 | 15,743 | +0.07(+0.95%) |
Sep 30, 2004 | 7.790 | 7.855 | 7.785 | 7.808 | 92,736 | -0.04(-0.47%) |
Sep 29, 2004 | 7.854 | 7.859 | 7.832 | 7.845 | 3,450 | +0.02(+0.24%) |
Sep 28, 2004 | 7.790 | 7.827 | 7.790 | 7.827 | 7,548 | +0.11(+1.44%) |
Sep 27, 2004 | 7.836 | 7.836 | 7.716 | 7.716 | 7,979 | -0.13(-1.65%) |
Sep 24, 2004 | 7.813 | 7.873 | 7.813 | 7.845 | 5,175 | +0.01(+0.18%) |
Sep 23, 2004 | 7.975 | 7.975 | 7.813 | 7.832 | 33,643 | -0.02(-0.30%) |
Sep 22, 2004 | 7.808 | 7.883 | 7.790 | 7.855 | 15,527 | -0.06(-0.82%) |
Sep 21, 2004 | 7.961 | 7.998 | 7.841 | 7.920 | 20,056 | +0.01(+0.12%) |
Sep 20, 2004 | 8.059 | 8.059 | 7.910 | 7.910 | 6,254 | -0.15(-1.90%) |
Sep 17, 2004 | 8.365 | 8.365 | 7.998 | 8.063 | 56,720 | -0.17(-2.03%) |
Sep 16, 2004 | 7.975 | 8.230 | 7.975 | 8.230 | 11,645 | +0.07(+0.85%) |
Sep 15, 2004 | 7.924 | 8.161 | 7.924 | 8.161 | 15,743 | +0.07(+0.92%) |
Sep 14, 2004 | 7.924 | 8.161 | 7.924 | 8.087 | 64,052 | -0.12(-1.47%) |
Sep 13, 2004 | 7.924 | 8.258 | 7.924 | 8.207 | 10,351 | +0.09(+1.09%) |
Sep 10, 2004 | 7.924 | 8.189 | 7.924 | 8.119 | 5,175 | +0.02(+0.29%) |
Sep 09, 2004 | 7.892 | 8.152 | 7.892 | 8.096 | 25,232 | +0.13(+1.69%) |
Sep 08, 2004 | 7.998 | 8.087 | 7.957 | 7.961 | 6,469 | -0.01(-0.12%) |
Sep 07, 2004 | 8.091 | 8.091 | 7.953 | 7.971 | 7,979 | -0.02(-0.29%) |
Sep 03, 2004 | 8.022 | 8.022 | 7.896 | 7.994 | 4,313 | +0.02(+0.23%) |
Sep 02, 2004 | 7.910 | 7.975 | 7.883 | 7.975 | 17,468 | +0.09(+1.18%) |