Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 6.195 | 6.245 | 6.171 | 6.241 | 353,689 | +0.08(+1.32%) |
Sep 29, 2005 | 6.146 | 6.167 | 6.121 | 6.160 | 350,871 | +0.01(+0.23%) |
Sep 28, 2005 | 6.128 | 6.185 | 6.117 | 6.146 | 374,262 | +0.02(+0.29%) |
Sep 27, 2005 | 6.192 | 6.192 | 6.124 | 6.128 | 458,246 | -0.03(-0.52%) |
Sep 26, 2005 | 6.195 | 6.199 | 6.142 | 6.160 | 320,716 | -0.04(-0.57%) |
Sep 23, 2005 | 6.195 | 6.210 | 6.153 | 6.195 | 358,762 | +0.01(+0.11%) |
Sep 22, 2005 | 6.266 | 6.281 | 6.178 | 6.188 | 399,345 | -0.09(-1.47%) |
Sep 21, 2005 | 6.295 | 6.323 | 6.249 | 6.281 | 356,225 | -0.06(-0.90%) |
Sep 20, 2005 | 6.348 | 6.366 | 6.334 | 6.337 | 320,716 | -0.02(-0.28%) |
Sep 19, 2005 | 6.330 | 6.366 | 6.330 | 6.355 | 311,697 | +0.01(+0.11%) |
Sep 16, 2005 | 6.376 | 6.376 | 6.341 | 6.348 | 184,876 | -0.02(-0.33%) |
Sep 15, 2005 | 6.383 | 6.383 | 6.355 | 6.369 | 200,940 | -0.01(-0.22%) |
Sep 14, 2005 | 6.398 | 6.414 | 6.359 | 6.383 | 269,987 | -0.01(-0.22%) |
Sep 13, 2005 | 6.405 | 6.422 | 6.394 | 6.398 | 180,085 | -0.01(-0.17%) |
Sep 12, 2005 | 6.422 | 6.430 | 6.405 | 6.408 | 205,731 | -0.02(-0.33%) |
Sep 09, 2005 | 6.430 | 6.437 | 6.419 | 6.430 | 192,486 | +0.00(+0.00%) |
Sep 08, 2005 | 6.426 | 6.440 | 6.419 | 6.430 | 289,151 | -0.01(-0.17%) |
Sep 07, 2005 | 6.422 | 6.440 | 6.415 | 6.440 | 284,360 | +0.01(+0.21%) |
Sep 06, 2005 | 6.398 | 6.433 | 6.387 | 6.427 | 242,650 | +0.02(+0.34%) |
Sep 02, 2005 | 6.412 | 6.433 | 6.405 | 6.405 | 134,430 | -0.01(-0.22%) |
Sep 01, 2005 | 6.387 | 6.440 | 6.383 | 6.419 | 256,178 | +0.04(+0.56%) |
Aug 31, 2005 | 6.412 | 6.415 | 6.383 | 6.383 | 297,888 | -0.03(-0.44%) |
Aug 30, 2005 | 6.426 | 6.433 | 6.405 | 6.412 | 295,633 | -0.02(-0.28%) |
Aug 29, 2005 | 6.430 | 6.440 | 6.426 | 6.430 | 177,831 | +0.00(+0.00%) |
Aug 26, 2005 | 6.437 | 6.437 | 6.415 | 6.430 | 298,170 | +0.00(+0.06%) |
Aug 25, 2005 | 6.401 | 6.440 | 6.394 | 6.426 | 343,262 | +0.00(+0.06%) |
Aug 24, 2005 | 6.422 | 6.430 | 6.405 | 6.422 | 244,623 | +0.01(+0.17%) |
Aug 23, 2005 | 6.383 | 6.426 | 6.383 | 6.412 | 331,989 | +0.03(+0.50%) |
Aug 22, 2005 | 6.440 | 6.444 | 6.380 | 6.380 | 324,379 | -0.08(-1.21%) |
Aug 19, 2005 | 6.469 | 6.483 | 6.444 | 6.458 | 204,322 | -0.01(-0.22%) |
Aug 18, 2005 | 6.500 | 6.504 | 6.461 | 6.472 | 278,160 | -0.03(-0.44%) |
Aug 17, 2005 | 6.554 | 6.554 | 6.497 | 6.500 | 219,822 | -0.04(-0.65%) |
Aug 16, 2005 | 6.504 | 6.550 | 6.504 | 6.543 | 193,613 | +0.02(+0.27%) |
Aug 15, 2005 | 6.547 | 6.568 | 6.500 | 6.525 | 317,897 | -0.03(-0.49%) |
Aug 12, 2005 | 6.543 | 6.571 | 6.518 | 6.557 | 176,140 | +0.01(+0.22%) |
Aug 11, 2005 | 6.515 | 6.547 | 6.500 | 6.543 | 190,795 | +0.03(+0.44%) |
Aug 10, 2005 | 6.536 | 6.561 | 6.515 | 6.515 | 250,823 | -0.04(-0.65%) |
Aug 09, 2005 | 6.511 | 6.557 | 6.508 | 6.557 | 227,432 | +0.03(+0.43%) |
Aug 08, 2005 | 6.536 | 6.568 | 6.511 | 6.529 | 227,995 | -0.01(-0.22%) |
Aug 05, 2005 | 6.547 | 6.568 | 6.529 | 6.543 | 273,933 | -0.02(-0.32%) |
Aug 04, 2005 | 6.557 | 6.564 | 6.536 | 6.564 | 292,251 | +0.00(+0.00%) |
Aug 03, 2005 | 6.564 | 6.579 | 6.543 | 6.564 | 251,387 | +0.00(+0.00%) |
Aug 02, 2005 | 6.579 | 6.579 | 6.550 | 6.564 | 281,542 | +0.00(+0.00%) |
Aug 01, 2005 | 6.564 | 6.611 | 6.540 | 6.564 | 311,134 | +0.01(+0.16%) |
Jul 29, 2005 | 6.561 | 6.564 | 6.529 | 6.554 | 256,741 | +0.01(+0.16%) |
Jul 28, 2005 | 6.550 | 6.564 | 6.536 | 6.543 | 294,788 | -0.01(-0.11%) |
Jul 27, 2005 | 6.547 | 6.557 | 6.515 | 6.550 | 262,942 | -0.01(-0.11%) |
Jul 26, 2005 | 6.504 | 6.557 | 6.483 | 6.557 | 368,908 | +0.06(+0.98%) |
Jul 25, 2005 | 6.483 | 6.511 | 6.451 | 6.493 | 524,193 | +0.04(+0.55%) |
Jul 22, 2005 | 6.454 | 6.472 | 6.437 | 6.458 | 193,895 | -0.01(-0.16%) |
Jul 21, 2005 | 6.469 | 6.483 | 6.437 | 6.469 | 258,151 | -0.02(-0.27%) |
Jul 20, 2005 | 6.419 | 6.490 | 6.408 | 6.486 | 260,405 | +0.03(+0.44%) |
Jul 19, 2005 | 6.398 | 6.458 | 6.394 | 6.458 | 240,959 | +0.05(+0.83%) |
Jul 18, 2005 | 6.408 | 6.444 | 6.405 | 6.405 | 189,385 | -0.01(-0.17%) |
Jul 15, 2005 | 6.398 | 6.419 | 6.387 | 6.415 | 183,185 | +0.01(+0.22%) |
Jul 14, 2005 | 6.380 | 6.415 | 6.362 | 6.402 | 332,270 | +0.02(+0.34%) |
Jul 13, 2005 | 6.394 | 6.440 | 6.380 | 6.380 | 346,925 | -0.04(-0.61%) |
Jul 12, 2005 | 6.380 | 6.419 | 6.377 | 6.419 | 292,251 | +0.00(+0.06%) |
Jul 11, 2005 | 6.330 | 6.419 | 6.330 | 6.415 | 263,787 | +0.06(+1.01%) |
Jul 08, 2005 | 6.330 | 6.387 | 6.305 | 6.351 | 420,200 | -0.02(-0.29%) |
Jul 07, 2005 | 6.351 | 6.391 | 6.334 | 6.370 | 272,805 | -0.02(-0.27%) |
Jul 06, 2005 | 6.383 | 6.408 | 6.380 | 6.387 | 226,586 | +0.00(+0.00%) |
Jul 05, 2005 | 6.433 | 6.433 | 6.377 | 6.387 | 225,741 | -0.05(-0.72%) |
Jul 01, 2005 | 6.316 | 6.433 | 6.312 | 6.433 | 268,578 | +0.10(+1.63%) |
Jun 30, 2005 | 6.270 | 6.330 | 6.231 | 6.330 | 393,708 | +0.08(+1.25%) |
Jun 29, 2005 | 6.273 | 6.273 | 6.231 | 6.252 | 280,133 | -0.02(-0.28%) |
Jun 28, 2005 | 6.202 | 6.291 | 6.186 | 6.270 | 362,989 | +0.06(+1.03%) |
Jun 27, 2005 | 6.199 | 6.224 | 6.174 | 6.206 | 553,221 | +0.01(+0.11%) |
Jun 24, 2005 | 6.263 | 6.281 | 6.195 | 6.199 | 543,921 | -0.09(-1.41%) |
Jun 23, 2005 | 6.312 | 6.323 | 6.263 | 6.288 | 342,980 | -0.04(-0.67%) |
Jun 22, 2005 | 6.305 | 6.330 | 6.298 | 6.330 | 319,025 | +0.01(+0.22%) |
Jun 21, 2005 | 6.334 | 6.355 | 6.291 | 6.316 | 390,326 | -0.05(-0.73%) |
Jun 20, 2005 | 6.405 | 6.405 | 6.355 | 6.362 | 214,468 | -0.04(-0.66%) |
Jun 17, 2005 | 6.334 | 6.408 | 6.303 | 6.405 | 381,026 | +0.05(+0.73%) |
Jun 16, 2005 | 6.334 | 6.362 | 6.316 | 6.359 | 346,925 | +0.01(+0.22%) |
Jun 15, 2005 | 6.362 | 6.379 | 6.305 | 6.344 | 390,608 | -0.03(-0.50%) |
Jun 14, 2005 | 6.426 | 6.437 | 6.373 | 6.376 | 342,134 | -0.07(-1.10%) |
Jun 13, 2005 | 6.412 | 6.451 | 6.401 | 6.447 | 292,251 | +0.01(+0.11%) |
Jun 10, 2005 | 6.387 | 6.444 | 6.369 | 6.440 | 426,400 | +0.06(+0.89%) |
Jun 09, 2005 | 6.366 | 6.401 | 6.352 | 6.383 | 366,653 | +0.00(+0.00%) |
Jun 08, 2005 | 6.426 | 6.444 | 6.366 | 6.383 | 309,443 | -0.06(-0.99%) |
Jun 07, 2005 | 6.447 | 6.476 | 6.430 | 6.447 | 238,987 | -0.02(-0.33%) |
Jun 06, 2005 | 6.465 | 6.486 | 6.458 | 6.469 | 230,814 | -0.02(-0.33%) |
Jun 03, 2005 | 6.458 | 6.497 | 6.451 | 6.490 | 160,639 | -0.00(-0.05%) |
Jun 02, 2005 | 6.508 | 6.511 | 6.469 | 6.493 | 186,567 | -0.01(-0.22%) |
Jun 01, 2005 | 6.422 | 6.540 | 6.422 | 6.508 | 305,497 | +0.06(+0.88%) |
May 31, 2005 | 6.454 | 6.486 | 6.405 | 6.451 | 215,595 | +0.04(+0.61%) |
May 27, 2005 | 6.366 | 6.433 | 6.355 | 6.412 | 251,387 | +0.05(+0.72%) |
May 26, 2005 | 6.405 | 6.405 | 6.323 | 6.366 | 366,935 | -0.04(-0.55%) |
May 25, 2005 | 6.440 | 6.447 | 6.380 | 6.401 | 295,070 | -0.04(-0.55%) |
May 24, 2005 | 6.412 | 6.469 | 6.391 | 6.437 | 451,200 | +0.02(+0.39%) |
May 23, 2005 | 6.483 | 6.486 | 6.351 | 6.412 | 568,721 | -0.09(-1.42%) |
May 20, 2005 | 6.483 | 6.536 | 6.479 | 6.504 | 304,933 | +0.00(+0.00%) |
May 19, 2005 | 6.582 | 6.600 | 6.483 | 6.504 | 321,561 | -0.13(-1.98%) |
May 18, 2005 | 6.703 | 6.713 | 6.614 | 6.635 | 270,551 | -0.09(-1.27%) |
May 17, 2005 | 6.728 | 6.728 | 6.678 | 6.721 | 244,059 | -0.01(-0.11%) |
May 16, 2005 | 6.699 | 6.731 | 6.642 | 6.728 | 272,805 | +0.04(+0.58%) |
May 13, 2005 | 6.784 | 6.784 | 6.674 | 6.689 | 350,025 | -0.06(-0.95%) |
May 12, 2005 | 6.767 | 6.795 | 6.752 | 6.752 | 162,612 | -0.01(-0.11%) |
May 11, 2005 | 6.724 | 6.770 | 6.721 | 6.760 | 180,085 | +0.04(+0.63%) |
May 10, 2005 | 6.738 | 6.738 | 6.692 | 6.717 | 366,089 | -0.02(-0.31%) |
May 09, 2005 | 6.749 | 6.760 | 6.710 | 6.738 | 183,467 | -0.02(-0.31%) |
May 06, 2005 | 6.777 | 6.781 | 6.742 | 6.760 | 136,402 | -0.01(-0.16%) |
May 05, 2005 | 6.820 | 6.841 | 6.745 | 6.770 | 232,786 | -0.07(-0.99%) |
May 04, 2005 | 6.795 | 6.838 | 6.770 | 6.838 | 164,021 | +0.05(+0.73%) |
May 03, 2005 | 6.816 | 6.823 | 6.758 | 6.788 | 215,031 | -0.04(-0.52%) |
May 02, 2005 | 6.781 | 6.841 | 6.780 | 6.823 | 305,215 | +0.02(+0.26%) |
Apr 29, 2005 | 6.774 | 6.809 | 6.745 | 6.806 | 275,060 | +0.05(+0.74%) |
Apr 28, 2005 | 6.823 | 6.838 | 6.756 | 6.756 | 435,700 | -0.07(-1.09%) |
Apr 27, 2005 | 6.870 | 6.955 | 6.830 | 6.830 | 284,642 | -0.02(-0.26%) |
Apr 26, 2005 | 6.972 | 6.972 | 6.848 | 6.848 | 239,550 | -0.10(-1.43%) |
Apr 25, 2005 | 6.894 | 6.948 | 6.866 | 6.948 | 211,086 | +0.09(+1.29%) |
Apr 22, 2005 | 6.940 | 6.940 | 6.816 | 6.859 | 275,906 | -0.08(-1.13%) |
Apr 21, 2005 | 6.901 | 6.972 | 6.852 | 6.937 | 392,017 | +0.02(+0.31%) |
Apr 20, 2005 | 6.919 | 6.961 | 6.884 | 6.916 | 199,813 | -0.01(-0.20%) |
Apr 19, 2005 | 6.873 | 6.948 | 6.825 | 6.930 | 173,321 | +0.06(+0.83%) |
Apr 18, 2005 | 6.834 | 6.919 | 6.781 | 6.873 | 243,778 | +0.07(+1.10%) |
Apr 15, 2005 | 6.827 | 6.838 | 6.724 | 6.799 | 386,099 | -0.07(-0.98%) |
Apr 14, 2005 | 6.997 | 6.997 | 6.855 | 6.866 | 311,415 | -0.09(-1.33%) |
Apr 13, 2005 | 6.948 | 7.019 | 6.937 | 6.958 | 295,070 | -0.03(-0.41%) |
Apr 12, 2005 | 7.019 | 7.054 | 6.958 | 6.987 | 194,176 | -0.06(-0.86%) |
Apr 11, 2005 | 7.079 | 7.097 | 7.011 | 7.047 | 261,251 | -0.04(-0.60%) |
Apr 08, 2005 | 7.068 | 7.104 | 7.015 | 7.090 | 214,468 | +0.02(+0.30%) |
Apr 07, 2005 | 7.001 | 7.068 | 6.976 | 7.068 | 237,859 | +0.04(+0.61%) |
Apr 06, 2005 | 6.951 | 7.058 | 6.944 | 7.026 | 186,849 | +0.09(+1.23%) |
Apr 05, 2005 | 7.001 | 7.004 | 6.933 | 6.940 | 329,734 | -0.05(-0.71%) |
Apr 04, 2005 | 6.987 | 7.015 | 6.983 | 6.990 | 154,721 | -0.01(-0.20%) |
Apr 01, 2005 | 7.061 | 7.079 | 6.990 | 7.004 | 227,714 | -0.06(-0.80%) |
Mar 31, 2005 | 7.047 | 7.068 | 6.983 | 7.061 | 242,932 | -0.01(-0.10%) |
Mar 30, 2005 | 6.997 | 7.072 | 6.997 | 7.068 | 250,260 | +0.06(+0.81%) |
Mar 29, 2005 | 7.043 | 7.058 | 7.008 | 7.011 | 274,215 | -0.02(-0.25%) |
Mar 28, 2005 | 7.040 | 7.054 | 7.008 | 7.029 | 300,424 | -0.00(-0.05%) |
Mar 24, 2005 | 7.065 | 7.090 | 7.033 | 7.033 | 321,843 | -0.05(-0.75%) |
Mar 23, 2005 | 7.033 | 7.093 | 7.033 | 7.086 | 354,816 | +0.02(+0.25%) |
Mar 22, 2005 | 7.068 | 7.111 | 7.053 | 7.068 | 346,362 | -0.01(-0.20%) |
Mar 21, 2005 | 7.082 | 7.114 | 7.082 | 7.082 | 292,815 | +0.00(+0.00%) |
Mar 18, 2005 | 7.068 | 7.118 | 7.068 | 7.082 | 292,251 | -0.02(-0.30%) |
Mar 17, 2005 | 7.100 | 7.139 | 7.097 | 7.104 | 278,442 | +0.00(+0.05%) |
Mar 16, 2005 | 7.104 | 7.150 | 7.097 | 7.100 | 310,852 | -0.01(-0.20%) |
Mar 15, 2005 | 7.132 | 7.146 | 7.111 | 7.114 | 375,671 | +0.00(+0.00%) |
Mar 14, 2005 | 7.132 | 7.153 | 7.114 | 7.114 | 183,467 | -0.03(-0.40%) |
Mar 11, 2005 | 7.129 | 7.150 | 7.100 | 7.143 | 390,326 | +0.00(+0.05%) |
Mar 10, 2005 | 7.129 | 7.143 | 7.104 | 7.139 | 251,950 | +0.01(+0.15%) |
Mar 09, 2005 | 7.192 | 7.196 | 7.129 | 7.129 | 234,759 | -0.06(-0.79%) |
Mar 08, 2005 | 7.214 | 7.214 | 7.175 | 7.185 | 291,406 | -0.02(-0.34%) |
Mar 07, 2005 | 7.214 | 7.256 | 7.192 | 7.210 | 264,914 | -0.03(-0.39%) |
Mar 04, 2005 | 7.207 | 7.253 | 7.196 | 7.239 | 255,614 | +0.03(+0.39%) |
Mar 03, 2005 | 7.196 | 7.242 | 7.192 | 7.210 | 276,751 | +0.03(+0.40%) |
Mar 02, 2005 | 7.207 | 7.217 | 7.171 | 7.182 | 227,432 | -0.02(-0.34%) |
Mar 01, 2005 | 7.132 | 7.214 | 7.125 | 7.207 | 295,351 | +0.06(+0.84%) |
Feb 28, 2005 | 7.125 | 7.150 | 7.111 | 7.146 | 182,058 | +0.04(+0.55%) |
Feb 25, 2005 | 7.160 | 7.203 | 7.107 | 7.107 | 374,826 | -0.02(-0.35%) |
Feb 24, 2005 | 7.132 | 7.132 | 7.090 | 7.132 | 246,314 | +0.01(+0.10%) |
Feb 23, 2005 | 7.139 | 7.139 | 7.061 | 7.125 | 414,845 | +0.01(+0.10%) |
Feb 22, 2005 | 7.246 | 7.246 | 7.072 | 7.118 | 362,144 | -0.10(-1.43%) |
Feb 18, 2005 | 7.068 | 7.235 | 7.065 | 7.221 | 503,620 | +0.14(+2.00%) |
Feb 17, 2005 | 7.129 | 7.143 | 7.065 | 7.079 | 288,306 | -0.06(-0.89%) |
Feb 16, 2005 | 7.143 | 7.157 | 7.107 | 7.143 | 368,344 | +0.02(+0.25%) |
Feb 15, 2005 | 7.132 | 7.168 | 7.118 | 7.125 | 385,535 | -0.01(-0.10%) |
Feb 14, 2005 | 7.146 | 7.146 | 7.100 | 7.132 | 396,245 | +0.00(+0.05%) |
Feb 11, 2005 | 7.207 | 7.210 | 7.129 | 7.129 | 437,955 | -0.06(-0.79%) |
Feb 10, 2005 | 7.168 | 7.200 | 7.153 | 7.185 | 301,552 | -0.01(-0.15%) |
Feb 09, 2005 | 7.192 | 7.196 | 7.171 | 7.196 | 287,742 | +0.00(+0.05%) |
Feb 08, 2005 | 7.210 | 7.210 | 7.132 | 7.192 | 460,500 | +0.00(+0.05%) |
Feb 07, 2005 | 7.239 | 7.246 | 7.175 | 7.189 | 305,779 | -0.01(-0.20%) |
Feb 04, 2005 | 7.214 | 7.231 | 7.175 | 7.203 | 495,447 | -0.02(-0.25%) |
Feb 03, 2005 | 7.270 | 7.270 | 7.217 | 7.221 | 504,465 | -0.04(-0.59%) |
Feb 02, 2005 | 7.249 | 7.263 | 7.221 | 7.263 | 275,906 | +0.02(+0.29%) |
Feb 01, 2005 | 7.189 | 7.249 | 7.189 | 7.242 | 277,033 | +0.04(+0.54%) |
Jan 31, 2005 | 7.231 | 7.239 | 7.185 | 7.203 | 326,916 | -0.00(-0.05%) |
Jan 28, 2005 | 7.178 | 7.249 | 7.160 | 7.207 | 259,560 | +0.05(+0.64%) |
Jan 27, 2005 | 7.121 | 7.160 | 7.111 | 7.160 | 297,888 | +0.05(+0.75%) |
Jan 26, 2005 | 7.129 | 7.160 | 7.097 | 7.107 | 469,519 | +0.01(+0.15%) |
Jan 25, 2005 | 7.182 | 7.185 | 7.097 | 7.097 | 442,182 | -0.09(-1.19%) |
Jan 24, 2005 | 7.200 | 7.203 | 7.136 | 7.182 | 429,218 | -0.00(-0.05%) |
Jan 21, 2005 | 7.249 | 7.249 | 7.157 | 7.185 | 368,908 | -0.04(-0.54%) |
Jan 20, 2005 | 7.203 | 7.235 | 7.185 | 7.224 | 401,881 | +0.01(+0.20%) |
Jan 19, 2005 | 7.192 | 7.249 | 7.171 | 7.210 | 473,464 | +0.04(+0.49%) |
Jan 18, 2005 | 7.221 | 7.239 | 7.125 | 7.175 | 395,117 | -0.03(-0.44%) |
Jan 14, 2005 | 7.224 | 7.256 | 7.185 | 7.207 | 384,408 | -0.03(-0.44%) |
Jan 13, 2005 | 7.235 | 7.256 | 7.160 | 7.239 | 494,601 | +0.02(+0.34%) |
Jan 12, 2005 | 7.178 | 7.235 | 7.168 | 7.214 | 470,928 | +0.01(+0.20%) |
Jan 11, 2005 | 7.217 | 7.256 | 7.171 | 7.200 | 383,281 | +0.02(+0.25%) |
Jan 10, 2005 | 7.175 | 7.231 | 7.139 | 7.182 | 374,262 | +0.01(+0.15%) |
Jan 07, 2005 | 7.139 | 7.182 | 7.104 | 7.171 | 392,299 | +0.06(+0.80%) |
Jan 06, 2005 | 7.132 | 7.168 | 7.104 | 7.114 | 488,683 | -0.02(-0.25%) |
Jan 05, 2005 | 7.050 | 7.132 | 7.047 | 7.132 | 251,387 | +0.05(+0.70%) |
Jan 04, 2005 | 7.050 | 7.086 | 7.050 | 7.082 | 301,270 | +0.03(+0.45%) |
Jan 03, 2005 | 7.121 | 7.121 | 7.043 | 7.050 | 234,196 | -0.07(-0.95%) |
Dec 31, 2004 | 7.111 | 7.121 | 7.075 | 7.118 | 239,832 | +0.03(+0.40%) |
Dec 30, 2004 | 7.093 | 7.107 | 7.047 | 7.090 | 328,043 | +0.01(+0.20%) |
Dec 29, 2004 | 7.075 | 7.079 | 7.050 | 7.075 | 259,560 | +0.00(+0.00%) |
Dec 28, 2004 | 7.011 | 7.075 | 7.004 | 7.075 | 220,950 | +0.06(+0.91%) |
Dec 27, 2004 | 6.976 | 7.029 | 6.976 | 7.011 | 266,887 | +0.01(+0.15%) |
Dec 23, 2004 | 7.043 | 7.075 | 6.976 | 7.001 | 358,198 | -0.04(-0.60%) |
Dec 22, 2004 | 7.061 | 7.086 | 7.011 | 7.043 | 421,045 | -0.02(-0.35%) |
Dec 21, 2004 | 7.043 | 7.075 | 7.036 | 7.068 | 407,236 | +0.03(+0.45%) |
Dec 20, 2004 | 7.093 | 7.093 | 7.008 | 7.036 | 365,526 | -0.04(-0.55%) |
Dec 17, 2004 | 7.086 | 7.090 | 7.029 | 7.075 | 285,488 | -0.00(-0.05%) |
Dec 16, 2004 | 7.004 | 7.079 | 6.980 | 7.079 | 344,107 | +0.07(+0.96%) |
Dec 15, 2004 | 7.040 | 7.050 | 6.969 | 7.011 | 346,925 | -0.03(-0.40%) |
Dec 14, 2004 | 6.855 | 7.054 | 6.852 | 7.040 | 679,760 | +0.22(+3.17%) |
Dec 13, 2004 | 6.866 | 6.873 | 6.816 | 6.823 | 335,652 | -0.06(-0.88%) |
Dec 10, 2004 | 6.823 | 6.901 | 6.823 | 6.884 | 389,481 | +0.07(+0.99%) |
Dec 09, 2004 | 6.909 | 6.916 | 6.799 | 6.816 | 403,854 | -0.06(-0.93%) |
Dec 08, 2004 | 6.873 | 6.940 | 6.859 | 6.880 | 343,262 | +0.01(+0.10%) |
Dec 07, 2004 | 6.909 | 6.930 | 6.845 | 6.873 | 371,444 | -0.05(-0.67%) |
Dec 06, 2004 | 6.969 | 6.972 | 6.873 | 6.919 | 426,963 | -0.03(-0.41%) |
Dec 03, 2004 | 6.962 | 6.972 | 6.894 | 6.948 | 273,933 | +0.00(+0.05%) |
Dec 02, 2004 | 7.008 | 7.022 | 6.887 | 6.944 | 469,237 | -0.03(-0.46%) |
Dec 01, 2004 | 7.043 | 7.058 | 6.972 | 6.976 | 370,599 | -0.06(-0.91%) |
Nov 30, 2004 | 7.015 | 7.054 | 7.004 | 7.040 | 584,503 | +0.03(+0.46%) |
Nov 29, 2004 | 7.029 | 7.058 | 7.008 | 7.008 | 332,834 | -0.04(-0.55%) |
Nov 26, 2004 | 7.033 | 7.047 | 7.029 | 7.047 | 76,092 | +0.01(+0.20%) |
Nov 24, 2004 | 7.058 | 7.079 | 6.972 | 7.033 | 398,217 | +0.00(+0.05%) |
Nov 23, 2004 | 7.047 | 7.061 | 7.029 | 7.029 | 428,091 | -0.01(-0.10%) |
Nov 22, 2004 | 7.043 | 7.047 | 6.994 | 7.036 | 440,491 | -0.01(-0.10%) |
Nov 19, 2004 | 7.065 | 7.068 | 7.015 | 7.043 | 390,326 | -0.01(-0.10%) |
Nov 18, 2004 | 7.054 | 7.061 | 7.015 | 7.050 | 492,065 | +0.01(+0.15%) |
Nov 17, 2004 | 7.050 | 7.054 | 7.015 | 7.040 | 350,589 | +0.00(+0.00%) |
Nov 16, 2004 | 7.072 | 7.072 | 7.029 | 7.040 | 392,581 | -0.03(-0.40%) |
Nov 15, 2004 | 7.079 | 7.090 | 7.033 | 7.068 | 423,300 | -0.01(-0.10%) |
Nov 12, 2004 | 7.093 | 7.100 | 7.061 | 7.075 | 270,269 | -0.02(-0.25%) |
Nov 11, 2004 | 7.090 | 7.104 | 7.075 | 7.093 | 389,763 | +0.00(+0.05%) |
Nov 10, 2004 | 7.082 | 7.090 | 7.065 | 7.090 | 293,379 | +0.01(+0.20%) |
Nov 09, 2004 | 7.090 | 7.093 | 7.047 | 7.075 | 442,746 | +0.01(+0.20%) |
Nov 08, 2004 | 7.075 | 7.082 | 7.033 | 7.061 | 280,978 | -0.00(-0.05%) |
Nov 05, 2004 | 7.086 | 7.093 | 7.050 | 7.065 | 449,228 | -0.01(-0.15%) |
Nov 04, 2004 | 7.090 | 7.097 | 7.065 | 7.075 | 283,797 | -0.01(-0.20%) |
Nov 03, 2004 | 7.118 | 7.129 | 7.075 | 7.090 | 355,380 | +0.00(+0.05%) |
Nov 02, 2004 | 7.079 | 7.100 | 7.068 | 7.086 | 362,707 | +0.01(+0.20%) |
Nov 01, 2004 | 7.086 | 7.086 | 7.050 | 7.072 | 299,297 | -0.00(-0.05%) |
Oct 29, 2004 | 7.061 | 7.075 | 7.047 | 7.075 | 311,134 | +0.01(+0.20%) |
Oct 28, 2004 | 7.058 | 7.061 | 7.026 | 7.061 | 347,771 | +0.03(+0.45%) |
Oct 27, 2004 | 7.058 | 7.079 | 7.004 | 7.029 | 418,790 | -0.02(-0.30%) |
Oct 26, 2004 | 7.075 | 7.075 | 7.040 | 7.050 | 517,993 | -0.02(-0.35%) |
Oct 25, 2004 | 7.079 | 7.079 | 7.061 | 7.075 | 305,779 | +0.01(+0.10%) |
Oct 22, 2004 | 7.079 | 7.090 | 7.065 | 7.068 | 295,915 | -0.01(-0.15%) |
Oct 21, 2004 | 7.068 | 7.090 | 7.047 | 7.079 | 387,790 | +0.00(+0.05%) |
Oct 20, 2004 | 7.079 | 7.086 | 7.068 | 7.075 | 397,090 | +0.01(+0.15%) |
Oct 19, 2004 | 7.097 | 7.100 | 7.043 | 7.065 | 497,138 | -0.01(-0.20%) |
Oct 18, 2004 | 7.090 | 7.093 | 7.068 | 7.079 | 321,843 | +0.01(+0.10%) |
Oct 15, 2004 | 7.079 | 7.090 | 7.061 | 7.072 | 315,925 | +0.00(+0.00%) |
Oct 14, 2004 | 7.093 | 7.111 | 7.072 | 7.072 | 459,373 | +0.00(+0.00%) |
Oct 13, 2004 | 7.093 | 7.100 | 7.072 | 7.072 | 323,816 | +0.00(+0.00%) |
Oct 12, 2004 | 7.090 | 7.093 | 7.068 | 7.072 | 412,590 | -0.01(-0.20%) |
Oct 11, 2004 | 7.093 | 7.097 | 7.082 | 7.086 | 141,475 | +0.00(+0.05%) |
Oct 08, 2004 | 7.107 | 7.107 | 7.082 | 7.082 | 207,986 | -0.02(-0.30%) |
Oct 07, 2004 | 7.111 | 7.111 | 7.093 | 7.104 | 267,733 | +0.00(+0.00%) |
Oct 06, 2004 | 7.107 | 7.114 | 7.097 | 7.104 | 304,652 | -0.00(-0.05%) |
Oct 05, 2004 | 7.097 | 7.107 | 7.093 | 7.107 | 225,459 | +0.01(+0.15%) |
Oct 04, 2004 | 7.118 | 7.121 | 7.068 | 7.097 | 264,351 | -0.02(-0.25%) |