Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.021 | 7.073 | 7.015 | 7.044 | 148,655 | +0.02(+0.33%) |
Aug 30, 2005 | 7.050 | 7.073 | 6.986 | 7.021 | 40,542 | -0.03(-0.41%) |
Aug 29, 2005 | 7.027 | 7.132 | 6.939 | 7.050 | 44,990 | +0.02(+0.33%) |
Aug 26, 2005 | 7.459 | 7.541 | 6.991 | 7.027 | 117,008 | -0.42(-5.65%) |
Aug 25, 2005 | 7.716 | 7.734 | 7.319 | 7.447 | 99,902 | -0.26(-3.34%) |
Aug 24, 2005 | 7.763 | 7.886 | 7.675 | 7.705 | 70,478 | -0.12(-1.49%) |
Aug 23, 2005 | 7.950 | 8.020 | 7.775 | 7.822 | 39,516 | -0.15(-1.91%) |
Aug 22, 2005 | 8.184 | 8.225 | 7.915 | 7.974 | 56,280 | -0.23(-2.78%) |
Aug 19, 2005 | 8.196 | 8.225 | 8.143 | 8.202 | 24,804 | +0.01(+0.07%) |
Aug 18, 2005 | 8.242 | 8.272 | 8.184 | 8.196 | 43,963 | -0.05(-0.57%) |
Aug 17, 2005 | 8.172 | 8.301 | 8.137 | 8.242 | 47,556 | +0.13(+1.59%) |
Aug 16, 2005 | 8.389 | 8.389 | 8.102 | 8.114 | 53,030 | -0.27(-3.28%) |
Aug 15, 2005 | 8.330 | 8.470 | 8.213 | 8.389 | 55,938 | +0.09(+1.06%) |
Aug 12, 2005 | 8.605 | 8.605 | 8.272 | 8.301 | 72,360 | -0.31(-3.60%) |
Aug 11, 2005 | 8.564 | 8.628 | 8.418 | 8.611 | 36,265 | +0.03(+0.34%) |
Aug 10, 2005 | 8.570 | 8.739 | 8.506 | 8.582 | 112,047 | +0.04(+0.48%) |
Aug 09, 2005 | 8.359 | 8.564 | 8.359 | 8.541 | 69,623 | +0.18(+2.17%) |
Aug 08, 2005 | 8.418 | 8.441 | 8.301 | 8.359 | 43,450 | -0.02(-0.28%) |
Aug 05, 2005 | 8.242 | 8.400 | 8.184 | 8.383 | 89,296 | +0.11(+1.34%) |
Aug 04, 2005 | 8.418 | 8.447 | 8.213 | 8.272 | 66,202 | -0.17(-2.01%) |
Aug 03, 2005 | 8.330 | 8.470 | 8.248 | 8.441 | 46,358 | +0.11(+1.33%) |
Aug 02, 2005 | 8.242 | 8.476 | 8.219 | 8.330 | 70,821 | +0.15(+1.79%) |
Aug 01, 2005 | 8.231 | 8.359 | 8.184 | 8.184 | 44,819 | -0.06(-0.71%) |
Jul 29, 2005 | 8.418 | 8.447 | 8.237 | 8.242 | 94,770 | -0.12(-1.40%) |
Jul 28, 2005 | 8.242 | 8.359 | 8.131 | 8.359 | 75,097 | +0.29(+3.62%) |
Jul 27, 2005 | 8.593 | 8.710 | 8.044 | 8.067 | 130,522 | -0.27(-3.23%) |
Jul 26, 2005 | 8.242 | 8.418 | 8.242 | 8.336 | 63,294 | +0.15(+1.86%) |
Jul 25, 2005 | 8.476 | 8.523 | 8.184 | 8.184 | 54,911 | -0.29(-3.45%) |
Jul 22, 2005 | 8.172 | 8.476 | 8.126 | 8.476 | 86,559 | +0.30(+3.72%) |
Jul 21, 2005 | 7.950 | 8.377 | 7.950 | 8.172 | 191,079 | +0.28(+3.56%) |
Jul 20, 2005 | 7.892 | 7.950 | 7.775 | 7.892 | 51,832 | +0.06(+0.75%) |
Jul 19, 2005 | 7.816 | 7.892 | 7.751 | 7.833 | 67,570 | +0.08(+0.98%) |
Jul 18, 2005 | 7.746 | 7.921 | 7.699 | 7.757 | 419,452 | +0.01(+0.15%) |
Jul 15, 2005 | 7.950 | 7.985 | 7.658 | 7.746 | 138,562 | -0.19(-2.36%) |
Jul 14, 2005 | 8.120 | 8.126 | 7.915 | 7.933 | 66,715 | -0.13(-1.67%) |
Jul 13, 2005 | 8.090 | 8.120 | 7.950 | 8.067 | 97,336 | +0.08(+1.02%) |
Jul 12, 2005 | 7.974 | 8.014 | 7.763 | 7.985 | 140,615 | +0.04(+0.44%) |
Jul 11, 2005 | 7.775 | 7.950 | 7.775 | 7.950 | 309,799 | +0.23(+3.03%) |
Jul 08, 2005 | 7.658 | 7.716 | 7.453 | 7.716 | 168,328 | +0.06(+0.76%) |
Jul 07, 2005 | 7.979 | 7.991 | 7.465 | 7.658 | 282,771 | -0.32(-3.96%) |
Jul 06, 2005 | 8.739 | 8.739 | 7.933 | 7.974 | 163,880 | -0.85(-9.67%) |
Jul 05, 2005 | 8.535 | 8.827 | 8.506 | 8.827 | 60,215 | +0.23(+2.72%) |
Jul 01, 2005 | 8.506 | 8.628 | 8.476 | 8.593 | 68,597 | +0.09(+1.03%) |
Jun 30, 2005 | 8.535 | 8.593 | 8.476 | 8.506 | 81,427 | +0.03(+0.34%) |
Jun 29, 2005 | 8.593 | 8.617 | 8.476 | 8.476 | 61,412 | -0.14(-1.63%) |
Jun 28, 2005 | 8.359 | 8.622 | 8.359 | 8.617 | 31,818 | +0.23(+2.79%) |
Jun 27, 2005 | 8.447 | 8.488 | 8.330 | 8.383 | 49,780 | -0.09(-1.10%) |
Jun 24, 2005 | 8.535 | 8.622 | 8.476 | 8.476 | 90,493 | -0.06(-0.68%) |
Jun 23, 2005 | 8.739 | 8.763 | 8.535 | 8.535 | 79,374 | -0.09(-1.02%) |
Jun 22, 2005 | 8.739 | 8.827 | 8.535 | 8.622 | 322,458 | -0.15(-1.73%) |
Jun 21, 2005 | 8.973 | 8.973 | 8.769 | 8.774 | 62,438 | -0.14(-1.57%) |
Jun 20, 2005 | 9.043 | 9.119 | 8.915 | 8.915 | 45,161 | -0.13(-1.42%) |
Jun 17, 2005 | 9.113 | 9.119 | 8.944 | 9.043 | 69,794 | -0.02(-0.19%) |
Jun 16, 2005 | 9.061 | 9.108 | 8.827 | 9.061 | 20,869 | -0.06(-0.64%) |
Jun 15, 2005 | 9.207 | 9.277 | 9.067 | 9.119 | 25,146 | -0.01(-0.06%) |
Jun 14, 2005 | 9.131 | 9.301 | 8.988 | 9.125 | 49,780 | +0.11(+1.23%) |
Jun 13, 2005 | 8.535 | 9.055 | 8.359 | 9.014 | 96,651 | +0.53(+6.20%) |
Jun 10, 2005 | 8.114 | 8.535 | 8.114 | 8.488 | 94,085 | +0.43(+5.37%) |
Jun 09, 2005 | 7.804 | 8.108 | 7.746 | 8.055 | 94,599 | +0.19(+2.45%) |
Jun 08, 2005 | 8.172 | 8.184 | 7.681 | 7.862 | 54,569 | -0.31(-3.79%) |
Jun 07, 2005 | 8.418 | 8.447 | 8.067 | 8.172 | 82,966 | -0.27(-3.19%) |
Jun 06, 2005 | 8.120 | 8.447 | 8.120 | 8.441 | 84,848 | +0.32(+3.96%) |
Jun 03, 2005 | 8.330 | 8.330 | 7.892 | 8.120 | 88,782 | -0.33(-3.94%) |
Jun 02, 2005 | 8.739 | 8.739 | 8.389 | 8.453 | 81,598 | -0.30(-3.47%) |
Jun 01, 2005 | 8.798 | 8.903 | 8.611 | 8.757 | 83,993 | -0.07(-0.79%) |
May 31, 2005 | 8.903 | 8.903 | 8.769 | 8.827 | 35,410 | -0.08(-0.92%) |
May 27, 2005 | 8.792 | 8.932 | 8.780 | 8.909 | 26,172 | +0.13(+1.53%) |
May 26, 2005 | 8.476 | 8.885 | 8.441 | 8.774 | 24,291 | +0.29(+3.45%) |
May 25, 2005 | 8.856 | 8.856 | 8.465 | 8.482 | 81,427 | -0.29(-3.27%) |
May 24, 2005 | 8.821 | 8.868 | 8.687 | 8.769 | 44,134 | -0.05(-0.53%) |
May 23, 2005 | 8.868 | 8.909 | 8.774 | 8.815 | 54,569 | -0.06(-0.66%) |
May 20, 2005 | 8.605 | 8.903 | 8.605 | 8.874 | 66,373 | +0.06(+0.73%) |
May 19, 2005 | 8.523 | 8.839 | 8.482 | 8.809 | 48,753 | +0.28(+3.29%) |
May 18, 2005 | 8.184 | 8.622 | 8.126 | 8.529 | 55,254 | +0.35(+4.29%) |
May 17, 2005 | 8.242 | 8.248 | 8.096 | 8.178 | 69,452 | -0.01(-0.07%) |
May 16, 2005 | 8.126 | 8.219 | 8.073 | 8.184 | 70,307 | +0.12(+1.45%) |
May 13, 2005 | 8.038 | 8.301 | 7.898 | 8.067 | 53,030 | +0.00(+0.00%) |
May 12, 2005 | 8.313 | 8.354 | 7.944 | 8.067 | 58,162 | -0.18(-2.20%) |
May 11, 2005 | 8.009 | 8.330 | 7.944 | 8.248 | 97,165 | +0.32(+4.06%) |
May 10, 2005 | 8.739 | 8.739 | 7.927 | 7.927 | 100,244 | -0.75(-8.69%) |
May 09, 2005 | 8.529 | 8.681 | 8.494 | 8.681 | 58,333 | +0.15(+1.71%) |
May 06, 2005 | 8.476 | 8.593 | 8.476 | 8.535 | 35,581 | +0.11(+1.25%) |
May 05, 2005 | 8.476 | 8.769 | 8.430 | 8.430 | 70,136 | -0.07(-0.83%) |
May 04, 2005 | 8.482 | 8.652 | 8.400 | 8.500 | 77,663 | +0.11(+1.25%) |
May 03, 2005 | 8.126 | 8.406 | 8.067 | 8.394 | 128,299 | +0.42(+5.20%) |
May 02, 2005 | 7.629 | 7.979 | 7.599 | 7.979 | 134,970 | +0.32(+4.20%) |
Apr 29, 2005 | 7.015 | 7.746 | 6.956 | 7.658 | 100,757 | +0.64(+9.17%) |
Apr 28, 2005 | 7.518 | 7.518 | 7.015 | 7.015 | 92,717 | -0.50(-6.69%) |
Apr 27, 2005 | 8.301 | 8.371 | 7.453 | 7.518 | 90,835 | -0.68(-8.27%) |
Apr 26, 2005 | 8.272 | 8.506 | 8.172 | 8.196 | 47,556 | -0.13(-1.61%) |
Apr 25, 2005 | 8.242 | 8.465 | 8.190 | 8.330 | 44,305 | +0.15(+1.79%) |
Apr 22, 2005 | 8.061 | 8.476 | 8.038 | 8.184 | 183,553 | +0.09(+1.16%) |
Apr 21, 2005 | 8.739 | 8.827 | 7.716 | 8.090 | 323,142 | -0.68(-7.73%) |
Apr 20, 2005 | 9.032 | 9.149 | 8.769 | 8.769 | 50,122 | -0.23(-2.60%) |
Apr 19, 2005 | 8.885 | 9.178 | 8.885 | 9.002 | 42,253 | +0.18(+1.99%) |
Apr 18, 2005 | 8.885 | 9.090 | 8.815 | 8.827 | 93,401 | +0.06(+0.73%) |
Apr 15, 2005 | 9.353 | 9.359 | 8.622 | 8.763 | 110,166 | -0.61(-6.55%) |
Apr 14, 2005 | 9.382 | 9.698 | 9.265 | 9.377 | 78,518 | -0.01(-0.06%) |
Apr 13, 2005 | 9.792 | 9.792 | 9.301 | 9.382 | 49,951 | -0.42(-4.24%) |
Apr 12, 2005 | 9.832 | 9.926 | 9.493 | 9.797 | 52,345 | -0.04(-0.36%) |
Apr 11, 2005 | 9.850 | 10.08 | 9.762 | 9.832 | 38,318 | -0.02(-0.18%) |
Apr 08, 2005 | 9.914 | 10.04 | 9.842 | 9.850 | 34,555 | -0.12(-1.23%) |
Apr 07, 2005 | 10.11 | 10.11 | 9.938 | 9.973 | 31,133 | -0.18(-1.78%) |
Apr 06, 2005 | 10.05 | 10.24 | 10.03 | 10.15 | 54,569 | +0.13(+1.28%) |
Apr 05, 2005 | 9.821 | 10.24 | 9.821 | 10.03 | 37,976 | +0.22(+2.27%) |
Apr 04, 2005 | 9.493 | 9.938 | 9.412 | 9.803 | 81,598 | +0.30(+3.20%) |
Apr 01, 2005 | 9.885 | 10.17 | 9.207 | 9.499 | 74,584 | -0.33(-3.33%) |
Mar 31, 2005 | 9.733 | 10.03 | 9.645 | 9.827 | 38,147 | +0.16(+1.69%) |
Mar 30, 2005 | 9.762 | 9.914 | 9.616 | 9.663 | 64,662 | +0.34(+3.64%) |
Mar 29, 2005 | 10.35 | 10.52 | 9.318 | 9.324 | 133,773 | -1.01(-9.78%) |
Mar 28, 2005 | 10.05 | 10.43 | 10.03 | 10.34 | 63,636 | +0.34(+3.45%) |
Mar 24, 2005 | 9.377 | 10.29 | 9.377 | 9.990 | 80,058 | +0.62(+6.61%) |
Mar 23, 2005 | 10.07 | 10.07 | 9.359 | 9.371 | 122,653 | -0.75(-7.45%) |
Mar 22, 2005 | 10.67 | 10.84 | 10.12 | 10.12 | 69,623 | -0.60(-5.61%) |
Mar 21, 2005 | 10.96 | 10.96 | 10.62 | 10.73 | 42,937 | -0.20(-1.87%) |
Mar 18, 2005 | 11.15 | 11.19 | 10.88 | 10.93 | 129,667 | -0.17(-1.53%) |
Mar 17, 2005 | 10.90 | 11.18 | 10.90 | 11.10 | 226,832 | +0.23(+2.10%) |
Mar 16, 2005 | 10.79 | 10.96 | 10.59 | 10.87 | 95,454 | +0.08(+0.76%) |
Mar 15, 2005 | 10.31 | 10.87 | 10.31 | 10.79 | 45,674 | +0.34(+3.24%) |
Mar 14, 2005 | 10.67 | 10.68 | 10.36 | 10.45 | 101,270 | -0.16(-1.49%) |
Mar 11, 2005 | 10.52 | 10.73 | 10.38 | 10.61 | 148,313 | +0.19(+1.78%) |
Mar 10, 2005 | 10.27 | 10.50 | 10.19 | 10.42 | 111,106 | +0.13(+1.29%) |
Mar 09, 2005 | 10.38 | 10.38 | 10.23 | 10.29 | 48,240 | -0.09(-0.86%) |
Mar 08, 2005 | 10.53 | 10.58 | 10.37 | 10.38 | 135,740 | -0.13(-1.22%) |
Mar 07, 2005 | 10.46 | 10.64 | 9.996 | 10.51 | 196,810 | -0.03(-0.26%) |
Mar 04, 2005 | 10.52 | 10.71 | 10.49 | 10.54 | 97,250 | +0.05(+0.48%) |
Mar 03, 2005 | 10.72 | 10.76 | 10.33 | 10.49 | 59,530 | -0.27(-2.54%) |
Mar 02, 2005 | 10.93 | 10.93 | 10.69 | 10.76 | 81,598 | -0.25(-2.23%) |
Mar 01, 2005 | 11.15 | 11.42 | 10.95 | 11.01 | 91,862 | -0.08(-0.70%) |
Feb 28, 2005 | 10.74 | 11.18 | 10.70 | 11.08 | 101,356 | +0.31(+2.89%) |
Feb 25, 2005 | 10.97 | 10.97 | 10.74 | 10.77 | 78,005 | -0.20(-1.81%) |
Feb 24, 2005 | 10.95 | 10.97 | 10.66 | 10.97 | 71,590 | +0.02(+0.18%) |
Feb 23, 2005 | 10.48 | 11.17 | 10.41 | 10.95 | 88,782 | +0.39(+3.73%) |
Feb 22, 2005 | 10.62 | 10.69 | 10.36 | 10.56 | 94,171 | -0.06(-0.59%) |
Feb 18, 2005 | 10.81 | 10.88 | 10.58 | 10.62 | 59,787 | -0.19(-1.73%) |
Feb 17, 2005 | 11.05 | 11.19 | 10.78 | 10.81 | 75,183 | -0.19(-1.70%) |
Feb 16, 2005 | 11.45 | 11.45 | 10.27 | 10.99 | 292,265 | -0.65(-5.56%) |
Feb 15, 2005 | 12.28 | 12.28 | 11.50 | 11.64 | 129,068 | -0.60(-4.90%) |
Feb 14, 2005 | 12.33 | 12.39 | 12.23 | 12.24 | 116,238 | -0.07(-0.60%) |
Feb 11, 2005 | 11.96 | 12.51 | 11.86 | 12.31 | 165,762 | +0.40(+3.34%) |
Feb 10, 2005 | 11.87 | 12.14 | 11.83 | 11.92 | 99,303 | +0.03(+0.23%) |
Feb 09, 2005 | 12.08 | 12.29 | 11.81 | 11.89 | 160,630 | -0.19(-1.58%) |
Feb 08, 2005 | 11.59 | 12.16 | 11.59 | 12.08 | 191,165 | +0.47(+4.06%) |
Feb 07, 2005 | 11.30 | 11.65 | 11.30 | 11.61 | 169,098 | +0.33(+2.94%) |
Feb 04, 2005 | 11.03 | 11.30 | 10.99 | 11.28 | 91,348 | +0.26(+2.37%) |
Feb 03, 2005 | 10.86 | 11.14 | 10.85 | 11.02 | 68,511 | +0.16(+1.47%) |
Feb 02, 2005 | 10.40 | 10.86 | 10.40 | 10.86 | 123,167 | +0.55(+5.29%) |
Feb 01, 2005 | 9.879 | 10.39 | 9.821 | 10.31 | 251,209 | +0.44(+4.46%) |
Jan 31, 2005 | 9.529 | 9.903 | 9.529 | 9.871 | 76,722 | +0.44(+4.67%) |
Jan 28, 2005 | 9.645 | 9.704 | 9.373 | 9.431 | 64,919 | -0.12(-1.22%) |
Jan 27, 2005 | 9.451 | 9.669 | 9.435 | 9.548 | 94,684 | +0.12(+1.24%) |
Jan 26, 2005 | 9.540 | 9.630 | 9.396 | 9.431 | 110,337 | +0.28(+3.07%) |
Jan 25, 2005 | 9.119 | 9.236 | 9.041 | 9.150 | 42,595 | -0.02(-0.17%) |
Jan 24, 2005 | 9.400 | 9.451 | 9.079 | 9.166 | 117,265 | -0.31(-3.29%) |
Jan 21, 2005 | 9.548 | 9.599 | 9.470 | 9.478 | 31,818 | -0.06(-0.65%) |
Jan 20, 2005 | 9.606 | 9.642 | 9.412 | 9.540 | 54,142 | -0.07(-0.73%) |
Jan 19, 2005 | 9.864 | 9.864 | 9.610 | 9.610 | 41,825 | -0.19(-1.99%) |
Jan 18, 2005 | 9.665 | 9.864 | 9.645 | 9.805 | 88,526 | +0.26(+2.74%) |
Jan 14, 2005 | 9.275 | 9.567 | 9.256 | 9.544 | 66,458 | +0.33(+3.55%) |
Jan 13, 2005 | 8.928 | 9.283 | 8.905 | 9.217 | 76,466 | +0.19(+2.12%) |
Jan 12, 2005 | 9.115 | 9.295 | 8.963 | 9.026 | 74,926 | -0.09(-0.98%) |
Jan 11, 2005 | 9.353 | 9.353 | 9.049 | 9.115 | 50,293 | -0.20(-2.13%) |
Jan 10, 2005 | 9.158 | 9.490 | 9.158 | 9.314 | 75,439 | +0.18(+1.96%) |
Jan 07, 2005 | 9.486 | 9.486 | 9.135 | 9.135 | 119,061 | -0.29(-3.10%) |
Jan 06, 2005 | 9.412 | 9.447 | 9.353 | 9.427 | 64,406 | +0.00(+0.04%) |
Jan 05, 2005 | 9.649 | 9.774 | 9.423 | 9.423 | 91,605 | -0.23(-2.34%) |
Jan 04, 2005 | 9.825 | 10.17 | 9.645 | 9.649 | 78,518 | -0.21(-2.17%) |
Jan 03, 2005 | 10.21 | 10.38 | 9.782 | 9.864 | 102,895 | -0.31(-3.06%) |
Dec 31, 2004 | 10.00 | 10.22 | 10.00 | 10.18 | 98,020 | +0.12(+1.24%) |
Dec 30, 2004 | 10.21 | 10.33 | 10.05 | 10.05 | 44,648 | -0.16(-1.53%) |
Dec 29, 2004 | 10.13 | 10.21 | 10.05 | 10.21 | 81,854 | +0.07(+0.73%) |
Dec 28, 2004 | 9.903 | 10.19 | 9.891 | 10.13 | 83,394 | +0.21(+2.12%) |
Dec 27, 2004 | 9.996 | 10.09 | 9.645 | 9.922 | 130,864 | -0.04(-0.35%) |
Dec 23, 2004 | 9.377 | 10.11 | 9.353 | 9.957 | 265,322 | +0.58(+6.15%) |
Dec 22, 2004 | 10.54 | 10.62 | 9.256 | 9.380 | 431,854 | -1.24(-11.67%) |
Dec 21, 2004 | 10.91 | 10.91 | 10.58 | 10.62 | 84,677 | -0.24(-2.19%) |
Dec 20, 2004 | 10.95 | 10.99 | 10.81 | 10.86 | 37,719 | -0.15(-1.35%) |
Dec 17, 2004 | 10.96 | 11.05 | 10.80 | 11.01 | 50,806 | +0.01(+0.07%) |
Dec 16, 2004 | 11.18 | 11.20 | 10.91 | 11.00 | 36,436 | -0.10(-0.88%) |
Dec 15, 2004 | 11.14 | 11.29 | 10.99 | 11.10 | 79,545 | +0.05(+0.46%) |
Dec 14, 2004 | 10.91 | 11.04 | 10.70 | 11.04 | 94,428 | +0.13(+1.21%) |
Dec 13, 2004 | 10.52 | 11.01 | 10.52 | 10.91 | 168,071 | +0.39(+3.70%) |
Dec 10, 2004 | 10.37 | 10.58 | 10.37 | 10.52 | 24,890 | +0.12(+1.12%) |
Dec 09, 2004 | 10.42 | 10.46 | 10.21 | 10.41 | 40,285 | -0.01(-0.07%) |
Dec 08, 2004 | 10.31 | 10.41 | 10.07 | 10.41 | 79,801 | +0.16(+1.60%) |
Dec 07, 2004 | 10.72 | 10.91 | 10.21 | 10.25 | 164,992 | -0.37(-3.52%) |
Dec 06, 2004 | 10.33 | 10.68 | 10.33 | 10.62 | 159,347 | +0.29(+2.79%) |
Dec 03, 2004 | 10.19 | 10.37 | 10.09 | 10.34 | 35,923 | +0.14(+1.38%) |
Dec 02, 2004 | 10.23 | 10.23 | 10.04 | 10.19 | 84,677 | -0.04(-0.34%) |
Dec 01, 2004 | 10.23 | 10.41 | 10.11 | 10.23 | 76,209 | +0.02(+0.19%) |
Nov 30, 2004 | 10.19 | 10.21 | 10.11 | 10.21 | 108,540 | +0.06(+0.61%) |
Nov 29, 2004 | 10.13 | 10.21 | 10.05 | 10.15 | 220,417 | +0.05(+0.54%) |
Nov 26, 2004 | 10.05 | 10.13 | 10.05 | 10.09 | 25,659 | +0.14(+1.37%) |
Nov 24, 2004 | 9.840 | 10.02 | 9.794 | 9.957 | 89,809 | +0.14(+1.39%) |
Nov 23, 2004 | 9.470 | 10.07 | 9.314 | 9.821 | 304,068 | +0.35(+3.70%) |
Nov 22, 2004 | 9.217 | 9.490 | 8.983 | 9.470 | 75,696 | +0.16(+1.67%) |
Nov 19, 2004 | 9.447 | 9.493 | 9.283 | 9.314 | 92,631 | -0.13(-1.40%) |
Nov 18, 2004 | 9.451 | 9.451 | 9.275 | 9.447 | 68,511 | +0.01(+0.08%) |
Nov 17, 2004 | 9.341 | 9.684 | 9.341 | 9.439 | 115,212 | +0.10(+1.04%) |
Nov 16, 2004 | 9.645 | 9.665 | 9.158 | 9.341 | 128,042 | -0.21(-2.16%) |
Nov 15, 2004 | 9.396 | 9.634 | 9.365 | 9.548 | 134,200 | +0.21(+2.21%) |
Nov 12, 2004 | 8.963 | 9.353 | 8.963 | 9.341 | 226,832 | +0.38(+4.22%) |
Nov 11, 2004 | 8.956 | 8.983 | 8.889 | 8.963 | 89,552 | +0.03(+0.35%) |
Nov 10, 2004 | 8.866 | 8.963 | 8.792 | 8.932 | 77,492 | +0.11(+1.28%) |
Nov 09, 2004 | 8.995 | 9.057 | 8.808 | 8.819 | 82,111 | -0.08(-0.92%) |
Nov 08, 2004 | 8.889 | 8.944 | 8.769 | 8.901 | 192,961 | +0.39(+4.53%) |
Nov 05, 2004 | 8.165 | 8.554 | 8.165 | 8.515 | 308,430 | +0.43(+5.30%) |
Nov 04, 2004 | 7.880 | 8.087 | 7.837 | 8.087 | 164,222 | +0.29(+3.75%) |
Nov 03, 2004 | 7.385 | 7.794 | 7.366 | 7.794 | 257,367 | +0.55(+7.53%) |
Nov 02, 2004 | 7.268 | 7.280 | 7.112 | 7.249 | 120,601 | +0.04(+0.54%) |
Nov 01, 2004 | 7.307 | 7.307 | 7.186 | 7.210 | 104,178 | +0.10(+1.37%) |
Oct 29, 2004 | 7.015 | 7.151 | 7.015 | 7.112 | 65,175 | +0.11(+1.50%) |
Oct 28, 2004 | 7.132 | 7.132 | 6.898 | 7.007 | 109,054 | -0.03(-0.39%) |
Oct 27, 2004 | 7.190 | 7.366 | 7.015 | 7.034 | 150,366 | +0.02(+0.28%) |
Oct 26, 2004 | 6.859 | 7.058 | 6.832 | 7.015 | 71,334 | +0.14(+1.98%) |
Oct 25, 2004 | 6.836 | 6.929 | 6.820 | 6.878 | 41,055 | +0.08(+1.20%) |
Oct 22, 2004 | 6.964 | 6.964 | 6.781 | 6.797 | 30,535 | -0.17(-2.41%) |
Oct 21, 2004 | 6.836 | 6.964 | 6.820 | 6.964 | 39,772 | +0.17(+2.47%) |
Oct 20, 2004 | 6.906 | 6.917 | 6.762 | 6.797 | 35,667 | -0.06(-0.91%) |
Oct 19, 2004 | 6.984 | 6.988 | 6.820 | 6.859 | 17,705 | -0.08(-1.12%) |
Oct 18, 2004 | 7.015 | 7.050 | 6.824 | 6.937 | 31,818 | -0.05(-0.73%) |
Oct 15, 2004 | 6.995 | 7.011 | 6.878 | 6.988 | 26,942 | +0.15(+2.17%) |
Oct 14, 2004 | 6.882 | 6.937 | 6.824 | 6.839 | 31,304 | -0.00(-0.06%) |
Oct 13, 2004 | 7.015 | 7.015 | 6.839 | 6.843 | 28,482 | -0.17(-2.44%) |
Oct 12, 2004 | 6.976 | 7.015 | 6.921 | 7.015 | 21,041 | +0.00(+0.00%) |
Oct 11, 2004 | 7.089 | 7.089 | 6.937 | 7.015 | 50,293 | +0.12(+1.75%) |
Oct 08, 2004 | 7.073 | 7.093 | 6.847 | 6.894 | 32,074 | -0.11(-1.61%) |
Oct 07, 2004 | 7.229 | 7.249 | 6.980 | 7.007 | 28,995 | -0.20(-2.81%) |
Oct 06, 2004 | 6.984 | 7.233 | 6.976 | 7.210 | 45,674 | +0.23(+3.24%) |
Oct 05, 2004 | 7.112 | 7.151 | 6.976 | 6.984 | 37,976 | -0.11(-1.54%) |
Oct 04, 2004 | 7.085 | 7.179 | 7.073 | 7.093 | 79,801 | +0.03(+0.39%) |
Oct 01, 2004 | 7.015 | 7.073 | 6.984 | 7.066 | 139,332 | +0.05(+0.72%) |
Sep 30, 2004 | 6.976 | 7.015 | 6.839 | 7.015 | 60,300 | +0.08(+1.12%) |
Sep 29, 2004 | 6.816 | 6.976 | 6.781 | 6.937 | 43,621 | +0.18(+2.71%) |
Sep 28, 2004 | 6.812 | 6.820 | 6.707 | 6.754 | 52,859 | +0.01(+0.17%) |
Sep 27, 2004 | 6.820 | 6.820 | 6.723 | 6.742 | 85,703 | -0.04(-0.57%) |
Sep 24, 2004 | 6.723 | 7.015 | 6.719 | 6.781 | 119,574 | +0.11(+1.58%) |
Sep 23, 2004 | 6.083 | 6.750 | 6.083 | 6.676 | 228,372 | +0.62(+10.16%) |
Sep 22, 2004 | 6.360 | 6.473 | 5.967 | 6.060 | 75,439 | -0.30(-4.72%) |
Sep 21, 2004 | 6.154 | 6.360 | 6.115 | 6.360 | 59,787 | +0.25(+4.02%) |
Sep 20, 2004 | 6.080 | 6.161 | 6.041 | 6.115 | 63,892 | -0.02(-0.38%) |
Sep 17, 2004 | 6.313 | 6.313 | 5.963 | 6.138 | 114,699 | -0.18(-2.78%) |
Sep 16, 2004 | 6.493 | 6.504 | 6.313 | 6.313 | 56,194 | -0.18(-2.82%) |
Sep 15, 2004 | 6.547 | 6.567 | 6.489 | 6.497 | 55,425 | -0.05(-0.77%) |
Sep 14, 2004 | 6.715 | 6.715 | 6.528 | 6.547 | 55,938 | -0.20(-3.00%) |
Sep 13, 2004 | 6.762 | 6.820 | 6.750 | 6.750 | 54,142 | -0.11(-1.59%) |
Sep 10, 2004 | 6.859 | 6.859 | 6.672 | 6.859 | 31,561 | +0.00(+0.00%) |
Sep 09, 2004 | 6.754 | 6.859 | 6.703 | 6.859 | 57,477 | +0.09(+1.27%) |
Sep 08, 2004 | 6.703 | 6.878 | 6.703 | 6.773 | 26,429 | +0.08(+1.22%) |
Sep 07, 2004 | 6.902 | 6.917 | 6.625 | 6.691 | 89,296 | -0.17(-2.50%) |
Sep 03, 2004 | 6.781 | 6.937 | 6.781 | 6.863 | 30,278 | +0.02(+0.34%) |
Sep 02, 2004 | 6.567 | 6.839 | 6.508 | 6.839 | 42,082 | +0.22(+3.30%) |