Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.289 | 7.289 | 7.249 | 7.257 | 12,972 | +0.00(+0.00%) |
Aug 30, 2005 | 7.249 | 7.289 | 7.234 | 7.257 | 19,840 | +0.01(+0.11%) |
Aug 29, 2005 | 7.289 | 7.304 | 7.234 | 7.249 | 13,862 | -0.03(-0.43%) |
Aug 26, 2005 | 7.273 | 7.304 | 7.249 | 7.281 | 19,458 | +0.01(+0.11%) |
Aug 25, 2005 | 7.273 | 7.273 | 7.234 | 7.273 | 7,376 | +0.01(+0.11%) |
Aug 24, 2005 | 7.281 | 7.281 | 7.210 | 7.265 | 44,640 | -0.02(-0.22%) |
Aug 23, 2005 | 7.289 | 7.297 | 7.273 | 7.281 | 13,099 | -0.02(-0.22%) |
Aug 22, 2005 | 7.304 | 7.304 | 7.242 | 7.297 | 27,598 | +0.00(+0.00%) |
Aug 19, 2005 | 7.312 | 7.328 | 7.242 | 7.297 | 19,458 | -0.06(-0.75%) |
Aug 18, 2005 | 7.304 | 7.360 | 7.304 | 7.352 | 25,690 | +0.00(+0.00%) |
Aug 17, 2005 | 7.320 | 7.352 | 7.297 | 7.352 | 17,169 | +0.04(+0.54%) |
Aug 16, 2005 | 7.304 | 7.336 | 7.297 | 7.312 | 11,319 | +0.01(+0.11%) |
Aug 15, 2005 | 7.375 | 7.375 | 7.297 | 7.304 | 11,700 | -0.06(-0.75%) |
Aug 12, 2005 | 7.352 | 7.360 | 7.320 | 7.360 | 15,897 | +0.03(+0.43%) |
Aug 11, 2005 | 7.328 | 7.336 | 7.297 | 7.328 | 35,992 | -0.02(-0.32%) |
Aug 10, 2005 | 7.312 | 7.367 | 7.312 | 7.352 | 6,740 | +0.00(+0.00%) |
Aug 09, 2005 | 7.430 | 7.430 | 7.312 | 7.352 | 47,057 | -0.04(-0.53%) |
Aug 08, 2005 | 7.430 | 7.430 | 7.360 | 7.391 | 8,648 | +0.00(+0.00%) |
Aug 05, 2005 | 7.540 | 7.540 | 7.344 | 7.391 | 45,785 | -0.14(-1.88%) |
Aug 04, 2005 | 7.540 | 7.540 | 7.485 | 7.533 | 25,563 | -0.01(-0.10%) |
Aug 03, 2005 | 7.533 | 7.540 | 7.517 | 7.540 | 3,306 | +0.03(+0.42%) |
Aug 02, 2005 | 7.509 | 7.509 | 7.430 | 7.509 | 20,476 | -0.03(-0.42%) |
Aug 01, 2005 | 7.635 | 7.635 | 7.501 | 7.540 | 17,932 | -0.07(-0.93%) |
Jul 29, 2005 | 7.588 | 7.650 | 7.540 | 7.611 | 15,770 | +0.06(+0.83%) |
Jul 28, 2005 | 7.627 | 7.627 | 7.509 | 7.548 | 19,458 | -0.06(-0.72%) |
Jul 27, 2005 | 7.611 | 7.650 | 7.501 | 7.603 | 20,857 | -0.01(-0.10%) |
Jul 26, 2005 | 7.658 | 7.658 | 7.485 | 7.611 | 21,239 | -0.06(-0.72%) |
Jul 25, 2005 | 7.666 | 7.666 | 7.509 | 7.666 | 26,708 | +0.00(+0.00%) |
Jul 22, 2005 | 7.627 | 7.666 | 7.588 | 7.666 | 22,638 | +0.03(+0.41%) |
Jul 21, 2005 | 7.493 | 7.635 | 7.493 | 7.635 | 19,077 | +0.09(+1.15%) |
Jul 20, 2005 | 7.564 | 7.619 | 7.525 | 7.548 | 23,147 | -0.09(-1.23%) |
Jul 19, 2005 | 7.666 | 7.666 | 7.525 | 7.643 | 36,882 | -0.02(-0.21%) |
Jul 18, 2005 | 7.666 | 7.666 | 7.525 | 7.658 | 13,735 | +0.00(+0.00%) |
Jul 15, 2005 | 7.509 | 7.658 | 7.501 | 7.658 | 39,172 | +0.09(+1.25%) |
Jul 14, 2005 | 7.580 | 7.580 | 7.478 | 7.564 | 23,147 | -0.02(-0.31%) |
Jul 13, 2005 | 7.572 | 7.588 | 7.493 | 7.588 | 20,476 | +0.04(+0.52%) |
Jul 12, 2005 | 7.525 | 7.572 | 7.470 | 7.548 | 25,817 | +0.03(+0.42%) |
Jul 11, 2005 | 7.430 | 7.517 | 7.407 | 7.517 | 17,169 | +0.05(+0.63%) |
Jul 08, 2005 | 7.509 | 7.509 | 7.407 | 7.470 | 22,002 | +0.02(+0.21%) |
Jul 07, 2005 | 7.391 | 7.454 | 7.375 | 7.454 | 15,770 | +0.06(+0.85%) |
Jul 06, 2005 | 7.533 | 7.533 | 7.320 | 7.391 | 52,017 | -0.11(-1.47%) |
Jul 05, 2005 | 7.580 | 7.580 | 7.454 | 7.501 | 27,471 | -0.10(-1.34%) |
Jul 01, 2005 | 7.588 | 7.603 | 7.501 | 7.603 | 54,942 | +0.00(+0.00%) |
Jun 30, 2005 | 7.698 | 7.698 | 7.588 | 7.603 | 24,291 | -0.09(-1.23%) |
Jun 29, 2005 | 7.588 | 7.698 | 7.580 | 7.698 | 29,251 | +0.06(+0.82%) |
Jun 28, 2005 | 7.666 | 7.666 | 7.548 | 7.635 | 18,822 | +0.03(+0.41%) |
Jun 27, 2005 | 7.588 | 7.603 | 7.548 | 7.603 | 27,598 | +0.03(+0.42%) |
Jun 24, 2005 | 7.517 | 7.588 | 7.485 | 7.572 | 51,890 | +0.00(+0.00%) |
Jun 23, 2005 | 7.548 | 7.572 | 7.430 | 7.572 | 62,319 | +0.01(+0.10%) |
Jun 22, 2005 | 7.407 | 7.564 | 7.328 | 7.564 | 52,144 | +0.17(+2.34%) |
Jun 21, 2005 | 7.360 | 7.391 | 7.312 | 7.391 | 18,822 | +0.03(+0.43%) |
Jun 20, 2005 | 7.312 | 7.430 | 7.312 | 7.360 | 59,775 | +0.01(+0.11%) |
Jun 17, 2005 | 7.297 | 7.352 | 7.242 | 7.352 | 44,386 | -0.06(-0.74%) |
Jun 16, 2005 | 7.470 | 7.509 | 7.383 | 7.407 | 20,476 | -0.01(-0.11%) |
Jun 15, 2005 | 7.415 | 7.470 | 7.415 | 7.415 | 16,279 | -0.01(-0.11%) |
Jun 14, 2005 | 7.367 | 7.517 | 7.360 | 7.422 | 67,024 | +0.06(+0.75%) |
Jun 13, 2005 | 7.360 | 7.446 | 7.352 | 7.367 | 17,551 | -0.04(-0.53%) |
Jun 10, 2005 | 7.422 | 7.422 | 7.360 | 7.407 | 10,810 | +0.07(+0.96%) |
Jun 09, 2005 | 7.399 | 7.399 | 7.336 | 7.336 | 3,815 | -0.06(-0.85%) |
Jun 08, 2005 | 7.375 | 7.407 | 7.336 | 7.399 | 12,718 | +0.02(+0.21%) |
Jun 07, 2005 | 7.383 | 7.454 | 7.375 | 7.383 | 27,344 | +0.06(+0.75%) |
Jun 06, 2005 | 7.360 | 7.383 | 7.297 | 7.328 | 21,875 | -0.04(-0.53%) |
Jun 03, 2005 | 7.375 | 7.375 | 7.312 | 7.367 | 13,862 | -0.02(-0.21%) |
Jun 02, 2005 | 7.344 | 7.383 | 7.344 | 7.383 | 8,139 | +0.01(+0.11%) |
Jun 01, 2005 | 7.304 | 7.383 | 7.304 | 7.375 | 18,441 | +0.07(+0.97%) |
May 31, 2005 | 7.344 | 7.344 | 7.289 | 7.304 | 22,129 | -0.04(-0.54%) |
May 27, 2005 | 7.297 | 7.360 | 7.297 | 7.344 | 29,887 | +0.06(+0.86%) |
May 26, 2005 | 7.273 | 7.281 | 7.234 | 7.281 | 44,895 | +0.01(+0.11%) |
May 25, 2005 | 7.242 | 7.328 | 7.234 | 7.273 | 46,930 | -0.02(-0.25%) |
May 24, 2005 | 7.265 | 7.297 | 7.249 | 7.291 | 19,586 | +0.06(+0.79%) |
May 23, 2005 | 7.218 | 7.234 | 7.218 | 7.234 | 18,314 | +0.00(+0.00%) |
May 20, 2005 | 7.281 | 7.281 | 7.226 | 7.234 | 27,344 | -0.09(-1.18%) |
May 19, 2005 | 7.328 | 7.328 | 7.249 | 7.320 | 23,401 | +0.02(+0.32%) |
May 18, 2005 | 7.297 | 7.297 | 7.265 | 7.297 | 23,401 | -0.02(-0.21%) |
May 17, 2005 | 7.273 | 7.320 | 7.242 | 7.312 | 11,446 | +0.07(+0.98%) |
May 16, 2005 | 7.281 | 7.304 | 7.226 | 7.242 | 8,394 | +0.02(+0.33%) |
May 13, 2005 | 7.249 | 7.249 | 7.218 | 7.218 | 10,556 | -0.03(-0.43%) |
May 12, 2005 | 7.249 | 7.289 | 7.249 | 7.249 | 6,359 | +0.00(+0.00%) |
May 11, 2005 | 7.281 | 7.304 | 7.234 | 7.249 | 16,279 | +0.00(+0.00%) |
May 10, 2005 | 7.328 | 7.328 | 7.242 | 7.249 | 18,314 | -0.07(-0.97%) |
May 09, 2005 | 7.257 | 7.320 | 7.234 | 7.320 | 20,349 | +0.08(+1.09%) |
May 06, 2005 | 7.242 | 7.281 | 7.242 | 7.242 | 8,521 | -0.04(-0.54%) |
May 05, 2005 | 7.257 | 7.304 | 7.242 | 7.281 | 23,655 | +0.05(+0.65%) |
May 04, 2005 | 7.289 | 7.289 | 7.226 | 7.234 | 30,142 | -0.09(-1.29%) |
May 03, 2005 | 7.304 | 7.328 | 7.304 | 7.328 | 8,902 | +0.03(+0.43%) |
May 02, 2005 | 7.304 | 7.304 | 7.289 | 7.297 | 2,416 | +0.01(+0.11%) |
Apr 29, 2005 | 7.249 | 7.304 | 7.218 | 7.289 | 18,695 | +0.07(+0.98%) |
Apr 28, 2005 | 7.257 | 7.289 | 7.218 | 7.218 | 6,867 | -0.01(-0.11%) |
Apr 27, 2005 | 7.249 | 7.273 | 7.218 | 7.226 | 25,182 | -0.02(-0.22%) |
Apr 26, 2005 | 7.194 | 7.242 | 7.179 | 7.242 | 16,915 | +0.06(+0.88%) |
Apr 25, 2005 | 7.155 | 7.179 | 7.116 | 7.179 | 45,403 | +0.01(+0.11%) |
Apr 22, 2005 | 7.124 | 7.171 | 7.100 | 7.171 | 7,630 | +0.01(+0.11%) |
Apr 21, 2005 | 7.202 | 7.210 | 7.147 | 7.163 | 31,413 | -0.08(-1.09%) |
Apr 20, 2005 | 7.218 | 7.242 | 7.194 | 7.242 | 22,129 | +0.04(+0.55%) |
Apr 19, 2005 | 7.226 | 7.249 | 7.202 | 7.202 | 10,937 | -0.02(-0.33%) |
Apr 18, 2005 | 7.194 | 7.226 | 7.171 | 7.226 | 17,169 | +0.03(+0.44%) |
Apr 15, 2005 | 7.187 | 7.210 | 7.179 | 7.194 | 13,099 | +0.05(+0.66%) |
Apr 14, 2005 | 7.147 | 7.218 | 7.124 | 7.147 | 86,356 | -0.02(-0.22%) |
Apr 13, 2005 | 7.249 | 7.249 | 7.163 | 7.163 | 19,077 | -0.05(-0.65%) |
Apr 12, 2005 | 7.202 | 7.210 | 7.179 | 7.210 | 9,029 | +0.05(+0.66%) |
Apr 11, 2005 | 7.163 | 7.249 | 7.163 | 7.163 | 32,558 | -0.03(-0.44%) |
Apr 08, 2005 | 7.187 | 7.194 | 7.187 | 7.194 | 8,012 | +0.00(+0.00%) |
Apr 07, 2005 | 7.171 | 7.226 | 7.171 | 7.194 | 6,486 | -0.05(-0.65%) |
Apr 06, 2005 | 7.234 | 7.273 | 7.226 | 7.242 | 10,556 | -0.03(-0.43%) |
Apr 05, 2005 | 7.171 | 7.273 | 7.171 | 7.273 | 15,770 | +0.05(+0.65%) |
Apr 04, 2005 | 7.249 | 7.249 | 7.226 | 7.226 | 4,324 | -0.01(-0.11%) |
Apr 01, 2005 | 7.171 | 7.234 | 7.171 | 7.234 | 57,613 | +0.08(+1.10%) |
Mar 31, 2005 | 7.108 | 7.155 | 7.108 | 7.155 | 12,718 | +0.08(+1.11%) |
Mar 30, 2005 | 7.045 | 7.139 | 7.037 | 7.076 | 31,795 | +0.00(+0.00%) |
Mar 29, 2005 | 7.076 | 7.147 | 7.021 | 7.076 | 38,027 | -0.06(-0.77%) |
Mar 28, 2005 | 7.163 | 7.171 | 7.069 | 7.132 | 14,371 | -0.03(-0.44%) |
Mar 24, 2005 | 7.108 | 7.171 | 7.092 | 7.163 | 23,528 | +0.03(+0.44%) |
Mar 23, 2005 | 7.029 | 7.132 | 7.029 | 7.132 | 31,795 | +0.01(+0.11%) |
Mar 22, 2005 | 7.187 | 7.226 | 7.124 | 7.124 | 17,678 | -0.09(-1.31%) |
Mar 21, 2005 | 7.179 | 7.218 | 7.124 | 7.218 | 40,825 | +0.06(+0.77%) |
Mar 18, 2005 | 7.171 | 7.171 | 7.163 | 7.163 | 2,543 | -0.04(-0.49%) |
Mar 17, 2005 | 7.171 | 7.249 | 7.171 | 7.198 | 14,880 | -0.01(-0.16%) |
Mar 16, 2005 | 7.234 | 7.234 | 7.163 | 7.210 | 25,563 | -0.03(-0.43%) |
Mar 15, 2005 | 7.289 | 7.304 | 7.242 | 7.242 | 24,291 | -0.02(-0.32%) |
Mar 14, 2005 | 7.289 | 7.344 | 7.265 | 7.265 | 24,800 | -0.01(-0.11%) |
Mar 11, 2005 | 7.320 | 7.328 | 7.265 | 7.273 | 13,226 | -0.06(-0.75%) |
Mar 10, 2005 | 7.320 | 7.360 | 7.297 | 7.328 | 49,855 | +0.01(+0.11%) |
Mar 09, 2005 | 7.360 | 7.360 | 7.320 | 7.320 | 34,720 | -0.07(-0.96%) |
Mar 08, 2005 | 7.438 | 7.462 | 7.383 | 7.391 | 70,967 | -0.05(-0.63%) |
Mar 07, 2005 | 7.399 | 7.438 | 7.391 | 7.438 | 22,256 | +0.03(+0.42%) |
Mar 04, 2005 | 7.430 | 7.462 | 7.399 | 7.407 | 27,598 | -0.06(-0.84%) |
Mar 03, 2005 | 7.438 | 7.485 | 7.438 | 7.470 | 12,336 | +0.00(+0.00%) |
Mar 02, 2005 | 7.399 | 7.470 | 7.399 | 7.470 | 8,521 | +0.01(+0.11%) |
Mar 01, 2005 | 7.391 | 7.462 | 7.383 | 7.462 | 22,256 | +0.04(+0.53%) |
Feb 28, 2005 | 7.462 | 7.462 | 7.367 | 7.422 | 19,967 | -0.02(-0.32%) |
Feb 25, 2005 | 7.438 | 7.485 | 7.438 | 7.446 | 13,226 | +0.02(+0.21%) |
Feb 24, 2005 | 7.415 | 7.438 | 7.407 | 7.430 | 5,596 | +0.02(+0.32%) |
Feb 23, 2005 | 7.344 | 7.407 | 7.336 | 7.407 | 43,496 | +0.07(+0.96%) |
Feb 22, 2005 | 7.320 | 7.383 | 7.312 | 7.336 | 26,326 | +0.00(+0.00%) |
Feb 18, 2005 | 7.367 | 7.367 | 7.320 | 7.336 | 20,730 | -0.05(-0.64%) |
Feb 17, 2005 | 7.391 | 7.407 | 7.360 | 7.383 | 10,174 | -0.06(-0.84%) |
Feb 16, 2005 | 7.415 | 7.446 | 7.407 | 7.446 | 36,755 | +0.02(+0.32%) |
Feb 15, 2005 | 7.399 | 7.454 | 7.399 | 7.422 | 31,159 | +0.01(+0.11%) |
Feb 14, 2005 | 7.430 | 7.454 | 7.415 | 7.415 | 51,254 | +0.00(+0.00%) |
Feb 11, 2005 | 7.462 | 7.470 | 7.415 | 7.415 | 23,655 | +0.01(+0.11%) |
Feb 10, 2005 | 7.470 | 7.470 | 7.391 | 7.407 | 40,698 | -0.04(-0.53%) |
Feb 09, 2005 | 7.493 | 7.493 | 7.430 | 7.446 | 68,678 | -0.05(-0.63%) |
Feb 08, 2005 | 7.477 | 7.517 | 7.470 | 7.493 | 18,441 | +0.02(+0.21%) |
Feb 07, 2005 | 7.477 | 7.517 | 7.477 | 7.477 | 21,112 | -0.03(-0.42%) |
Feb 04, 2005 | 7.485 | 7.517 | 7.438 | 7.509 | 12,463 | +0.04(+0.53%) |
Feb 03, 2005 | 7.415 | 7.470 | 7.415 | 7.470 | 5,723 | +0.06(+0.74%) |
Feb 02, 2005 | 7.422 | 7.470 | 7.415 | 7.415 | 8,394 | -0.02(-0.21%) |
Feb 01, 2005 | 7.422 | 7.430 | 7.415 | 7.430 | 4,197 | -0.01(-0.11%) |
Jan 31, 2005 | 7.485 | 7.485 | 7.415 | 7.438 | 19,713 | -0.03(-0.42%) |
Jan 28, 2005 | 7.399 | 7.501 | 7.399 | 7.470 | 19,586 | +0.08(+1.06%) |
Jan 27, 2005 | 7.391 | 7.391 | 7.375 | 7.391 | 20,221 | -0.01(-0.11%) |
Jan 26, 2005 | 7.422 | 7.430 | 7.399 | 7.399 | 16,788 | -0.01(-0.11%) |
Jan 25, 2005 | 7.438 | 7.438 | 7.407 | 7.407 | 12,336 | -0.03(-0.42%) |
Jan 24, 2005 | 7.438 | 7.533 | 7.438 | 7.438 | 4,960 | -0.01(-0.11%) |
Jan 21, 2005 | 7.470 | 7.564 | 7.446 | 7.446 | 15,007 | -0.09(-1.15%) |
Jan 20, 2005 | 7.548 | 7.588 | 7.454 | 7.533 | 33,576 | -0.05(-0.62%) |
Jan 19, 2005 | 7.540 | 7.580 | 7.540 | 7.580 | 2,925 | +0.03(+0.42%) |
Jan 18, 2005 | 7.509 | 7.548 | 7.485 | 7.548 | 2,670 | +0.04(+0.52%) |
Jan 14, 2005 | 7.548 | 7.580 | 7.477 | 7.509 | 5,596 | +0.04(+0.53%) |
Jan 13, 2005 | 7.572 | 7.595 | 7.470 | 7.470 | 18,059 | -0.15(-1.96%) |
Jan 12, 2005 | 7.548 | 7.619 | 7.548 | 7.619 | 2,798 | +0.01(+0.10%) |
Jan 11, 2005 | 7.580 | 7.611 | 7.580 | 7.611 | 9,411 | +0.03(+0.41%) |
Jan 10, 2005 | 7.580 | 7.580 | 7.477 | 7.580 | 14,244 | +0.03(+0.42%) |
Jan 07, 2005 | 7.533 | 7.588 | 7.501 | 7.548 | 22,129 | +0.08(+1.05%) |
Jan 06, 2005 | 7.422 | 7.540 | 7.399 | 7.470 | 14,371 | -0.03(-0.42%) |
Jan 05, 2005 | 7.470 | 7.501 | 7.399 | 7.501 | 17,805 | +0.03(+0.42%) |
Jan 04, 2005 | 7.462 | 7.548 | 7.430 | 7.470 | 25,817 | +0.03(+0.42%) |
Jan 03, 2005 | 7.360 | 7.438 | 7.360 | 7.438 | 12,972 | +0.08(+1.07%) |
Dec 31, 2004 | 7.415 | 7.430 | 7.360 | 7.360 | 29,124 | +0.02(+0.32%) |
Dec 30, 2004 | 7.360 | 7.415 | 7.336 | 7.336 | 17,932 | -0.09(-1.17%) |
Dec 29, 2004 | 7.367 | 7.438 | 7.320 | 7.422 | 23,655 | +0.08(+1.07%) |
Dec 28, 2004 | 7.328 | 7.344 | 7.320 | 7.344 | 15,261 | -0.01(-0.11%) |
Dec 27, 2004 | 7.399 | 7.399 | 7.289 | 7.352 | 28,234 | -0.05(-0.64%) |
Dec 23, 2004 | 7.375 | 7.415 | 7.328 | 7.399 | 16,915 | -0.05(-0.63%) |
Dec 22, 2004 | 7.407 | 7.446 | 7.407 | 7.446 | 2,670 | +0.03(+0.42%) |
Dec 21, 2004 | 7.430 | 7.540 | 7.360 | 7.415 | 32,304 | -0.08(-1.05%) |
Dec 20, 2004 | 7.446 | 7.493 | 7.367 | 7.493 | 30,650 | +0.05(+0.63%) |
Dec 17, 2004 | 7.422 | 7.454 | 7.391 | 7.446 | 47,947 | +0.02(+0.21%) |
Dec 16, 2004 | 7.422 | 7.430 | 7.399 | 7.430 | 15,770 | +0.01(+0.11%) |
Dec 15, 2004 | 7.352 | 7.422 | 7.352 | 7.422 | 8,012 | +0.03(+0.43%) |
Dec 14, 2004 | 7.399 | 7.430 | 7.328 | 7.391 | 37,264 | -0.04(-0.53%) |
Dec 13, 2004 | 7.367 | 7.430 | 7.352 | 7.430 | 16,152 | +0.08(+1.07%) |
Dec 10, 2004 | 7.344 | 7.462 | 7.336 | 7.352 | 36,374 | -0.02(-0.32%) |
Dec 09, 2004 | 7.367 | 7.375 | 7.336 | 7.375 | 8,012 | +0.01(+0.11%) |
Dec 08, 2004 | 7.352 | 7.367 | 7.344 | 7.367 | 20,349 | +0.01(+0.11%) |
Dec 07, 2004 | 7.422 | 7.422 | 7.297 | 7.360 | 53,289 | -0.06(-0.85%) |
Dec 06, 2004 | 7.454 | 7.454 | 7.407 | 7.422 | 7,503 | -0.03(-0.42%) |
Dec 03, 2004 | 7.391 | 7.454 | 7.391 | 7.454 | 9,793 | +0.08(+1.07%) |
Dec 02, 2004 | 7.328 | 7.391 | 7.320 | 7.375 | 30,523 | -0.04(-0.53%) |
Dec 01, 2004 | 7.391 | 7.415 | 7.352 | 7.415 | 5,214 | +0.02(+0.32%) |
Nov 30, 2004 | 7.360 | 7.407 | 7.320 | 7.391 | 39,680 | -0.01(-0.11%) |
Nov 29, 2004 | 7.517 | 7.517 | 7.360 | 7.399 | 22,765 | -0.13(-1.77%) |
Nov 26, 2004 | 7.477 | 7.580 | 7.438 | 7.533 | 31,286 | +0.04(+0.52%) |
Nov 24, 2004 | 7.588 | 7.588 | 7.493 | 7.493 | 4,069 | -0.09(-1.24%) |
Nov 23, 2004 | 7.548 | 7.588 | 7.477 | 7.588 | 21,620 | +0.00(+0.00%) |
Nov 22, 2004 | 7.603 | 7.603 | 7.485 | 7.588 | 6,104 | -0.02(-0.21%) |
Nov 19, 2004 | 7.619 | 7.619 | 7.540 | 7.603 | 6,231 | +0.02(+0.21%) |
Nov 18, 2004 | 7.548 | 7.682 | 7.548 | 7.588 | 16,533 | -0.04(-0.52%) |
Nov 17, 2004 | 7.595 | 7.627 | 7.517 | 7.627 | 9,920 | +0.00(+0.00%) |
Nov 16, 2004 | 7.666 | 7.666 | 7.517 | 7.627 | 12,718 | +0.00(+0.00%) |
Nov 15, 2004 | 7.462 | 7.627 | 7.462 | 7.627 | 15,261 | +0.09(+1.15%) |
Nov 12, 2004 | 7.446 | 7.540 | 7.407 | 7.540 | 17,932 | +0.06(+0.74%) |
Nov 11, 2004 | 7.485 | 7.485 | 7.477 | 7.485 | 2,670 | +0.00(+0.00%) |
Nov 10, 2004 | 7.391 | 7.485 | 7.360 | 7.485 | 4,451 | +0.00(+0.00%) |
Nov 09, 2004 | 7.462 | 7.485 | 7.462 | 7.485 | 14,244 | +0.00(+0.00%) |
Nov 08, 2004 | 7.493 | 7.493 | 7.375 | 7.485 | 19,967 | -0.06(-0.73%) |
Nov 05, 2004 | 7.588 | 7.588 | 7.415 | 7.540 | 46,802 | -0.04(-0.52%) |
Nov 04, 2004 | 7.556 | 7.658 | 7.548 | 7.580 | 19,967 | +0.00(+0.00%) |
Nov 03, 2004 | 7.588 | 7.705 | 7.556 | 7.580 | 20,476 | -0.03(-0.41%) |
Nov 02, 2004 | 7.517 | 7.611 | 7.517 | 7.611 | 16,152 | +0.09(+1.26%) |
Nov 01, 2004 | 7.533 | 7.572 | 7.517 | 7.517 | 3,942 | +0.01(+0.10%) |
Oct 29, 2004 | 7.548 | 7.588 | 7.509 | 7.509 | 25,817 | -0.01(-0.10%) |
Oct 28, 2004 | 7.540 | 7.588 | 7.509 | 7.517 | 18,822 | -0.08(-1.10%) |
Oct 27, 2004 | 7.611 | 7.643 | 7.564 | 7.600 | 33,830 | -0.01(-0.14%) |
Oct 26, 2004 | 7.533 | 7.611 | 7.533 | 7.611 | 10,937 | +0.02(+0.21%) |
Oct 25, 2004 | 7.643 | 7.643 | 7.517 | 7.595 | 43,750 | -0.02(-0.21%) |
Oct 22, 2004 | 7.564 | 7.611 | 7.564 | 7.611 | 24,037 | -0.03(-0.41%) |
Oct 21, 2004 | 7.635 | 7.643 | 7.635 | 7.643 | 4,832 | +0.03(+0.41%) |
Oct 20, 2004 | 7.525 | 7.619 | 7.525 | 7.611 | 21,239 | +0.02(+0.21%) |
Oct 19, 2004 | 7.533 | 7.595 | 7.533 | 7.595 | 31,922 | +0.05(+0.62%) |
Oct 18, 2004 | 7.501 | 7.580 | 7.501 | 7.548 | 69,822 | +0.04(+0.52%) |
Oct 15, 2004 | 7.470 | 7.517 | 7.470 | 7.509 | 6,613 | +0.01(+0.10%) |
Oct 14, 2004 | 7.438 | 7.517 | 7.438 | 7.501 | 22,892 | +0.05(+0.63%) |
Oct 13, 2004 | 7.485 | 7.485 | 7.446 | 7.454 | 7,376 | -0.04(-0.52%) |
Oct 12, 2004 | 7.454 | 7.493 | 7.438 | 7.493 | 12,336 | +0.03(+0.42%) |
Oct 11, 2004 | 7.430 | 7.462 | 7.430 | 7.462 | 7,885 | +0.06(+0.74%) |
Oct 08, 2004 | 7.430 | 7.438 | 7.375 | 7.407 | 28,997 | +0.02(+0.21%) |
Oct 07, 2004 | 7.430 | 7.493 | 7.375 | 7.391 | 33,194 | -0.09(-1.26%) |
Oct 06, 2004 | 7.446 | 7.485 | 7.430 | 7.485 | 5,214 | -0.01(-0.10%) |
Oct 05, 2004 | 7.430 | 7.493 | 7.407 | 7.493 | 14,117 | +0.03(+0.42%) |
Oct 04, 2004 | 7.383 | 7.462 | 7.344 | 7.462 | 24,546 | +0.09(+1.17%) |
Oct 01, 2004 | 7.383 | 7.422 | 7.360 | 7.375 | 16,152 | +0.01(+0.11%) |
Sep 30, 2004 | 7.517 | 7.533 | 7.367 | 7.367 | 14,625 | -0.11(-1.47%) |
Sep 29, 2004 | 7.517 | 7.564 | 7.477 | 7.477 | 15,770 | -0.04(-0.52%) |
Sep 28, 2004 | 7.548 | 7.619 | 7.517 | 7.517 | 21,112 | -0.03(-0.42%) |
Sep 27, 2004 | 7.548 | 7.548 | 7.540 | 7.548 | 4,960 | +0.00(+0.00%) |
Sep 24, 2004 | 7.556 | 7.556 | 7.540 | 7.548 | 14,753 | +0.02(+0.21%) |
Sep 23, 2004 | 7.595 | 7.658 | 7.533 | 7.533 | 38,917 | -0.13(-1.64%) |
Sep 22, 2004 | 7.556 | 7.658 | 7.556 | 7.658 | 12,082 | +0.08(+1.04%) |
Sep 21, 2004 | 7.517 | 7.611 | 7.485 | 7.580 | 40,062 | +0.05(+0.63%) |
Sep 20, 2004 | 7.517 | 7.533 | 7.470 | 7.533 | 18,187 | -0.05(-0.62%) |
Sep 17, 2004 | 7.564 | 7.580 | 7.525 | 7.580 | 15,643 | -0.09(-1.13%) |
Sep 16, 2004 | 7.595 | 7.666 | 7.564 | 7.666 | 22,638 | +0.02(+0.21%) |
Sep 15, 2004 | 7.595 | 7.650 | 7.595 | 7.650 | 6,231 | +0.02(+0.31%) |
Sep 14, 2004 | 7.556 | 7.658 | 7.533 | 7.627 | 28,361 | +0.02(+0.21%) |
Sep 13, 2004 | 7.556 | 7.619 | 7.548 | 7.611 | 7,758 | +0.05(+0.62%) |
Sep 10, 2004 | 7.564 | 7.564 | 7.564 | 7.564 | 4,324 | -0.04(-0.52%) |
Sep 09, 2004 | 7.564 | 7.603 | 7.533 | 7.603 | 3,306 | +0.08(+1.04%) |
Sep 08, 2004 | 7.540 | 7.540 | 7.525 | 7.525 | 19,840 | -0.02(-0.31%) |
Sep 07, 2004 | 7.611 | 7.643 | 7.525 | 7.548 | 19,077 | -0.08(-1.03%) |
Sep 03, 2004 | 7.548 | 7.627 | 7.548 | 7.627 | 25,817 | +0.02(+0.21%) |
Sep 02, 2004 | 7.533 | 7.611 | 7.533 | 7.611 | 2,543 | +0.07(+0.94%) |