Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.039 | 7.133 | 6.871 | 6.871 | 100,469 | -0.19(-2.65%) |
Sep 29, 2005 | 6.834 | 7.152 | 6.834 | 7.058 | 300,551 | +0.07(+0.93%) |
Sep 28, 2005 | 6.834 | 6.993 | 6.722 | 6.993 | 202,331 | +0.17(+2.46%) |
Sep 27, 2005 | 6.871 | 6.927 | 6.703 | 6.825 | 278,380 | -0.21(-2.92%) |
Sep 26, 2005 | 6.871 | 7.067 | 6.797 | 7.030 | 433,475 | +0.01(+0.13%) |
Sep 23, 2005 | 7.021 | 7.021 | 6.890 | 7.021 | 228,680 | -0.04(-0.53%) |
Sep 22, 2005 | 7.152 | 7.152 | 6.955 | 7.058 | 186,479 | -0.14(-1.95%) |
Sep 21, 2005 | 7.058 | 7.226 | 6.955 | 7.198 | 307,192 | +0.22(+3.21%) |
Sep 20, 2005 | 7.114 | 7.142 | 6.955 | 6.974 | 367,388 | -0.15(-2.10%) |
Sep 19, 2005 | 7.226 | 7.357 | 6.983 | 7.123 | 516,593 | -0.06(-0.78%) |
Sep 16, 2005 | 7.123 | 7.226 | 7.086 | 7.180 | 571,755 | +0.19(+2.67%) |
Sep 15, 2005 | 7.058 | 7.058 | 6.946 | 6.993 | 305,907 | -0.05(-0.66%) |
Sep 14, 2005 | 6.675 | 7.039 | 6.638 | 7.039 | 423,943 | +0.39(+5.90%) |
Sep 13, 2005 | 6.619 | 6.713 | 6.619 | 6.647 | 136,351 | -0.17(-2.47%) |
Sep 12, 2005 | 6.806 | 6.815 | 6.694 | 6.815 | 124,462 | +0.02(+0.27%) |
Sep 09, 2005 | 6.741 | 6.890 | 6.713 | 6.797 | 167,520 | +0.10(+1.53%) |
Sep 08, 2005 | 6.703 | 6.741 | 6.629 | 6.694 | 64,908 | +0.13(+1.99%) |
Sep 07, 2005 | 6.591 | 6.685 | 6.526 | 6.563 | 54,840 | -0.05(-0.71%) |
Sep 06, 2005 | 6.675 | 6.703 | 6.591 | 6.610 | 42,951 | -0.07(-1.12%) |
Sep 02, 2005 | 6.713 | 6.722 | 6.675 | 6.685 | 32,990 | -0.02(-0.28%) |
Sep 01, 2005 | 6.610 | 6.759 | 6.610 | 6.703 | 119,106 | +0.14(+2.13%) |
Aug 31, 2005 | 6.349 | 6.573 | 6.349 | 6.563 | 70,799 | +0.23(+3.69%) |
Aug 30, 2005 | 6.386 | 6.386 | 6.302 | 6.330 | 69,514 | -0.11(-1.74%) |
Aug 29, 2005 | 6.526 | 6.573 | 6.433 | 6.442 | 65,765 | -0.06(-0.86%) |
Aug 26, 2005 | 6.573 | 6.573 | 6.461 | 6.498 | 79,368 | -0.04(-0.57%) |
Aug 25, 2005 | 6.339 | 6.535 | 6.321 | 6.535 | 116,857 | +0.15(+2.34%) |
Aug 24, 2005 | 6.395 | 6.507 | 6.358 | 6.386 | 110,645 | -0.02(-0.29%) |
Aug 23, 2005 | 6.545 | 6.573 | 6.349 | 6.405 | 259,314 | -0.10(-1.58%) |
Aug 22, 2005 | 6.787 | 6.797 | 6.405 | 6.507 | 451,791 | -0.25(-3.73%) |
Aug 19, 2005 | 6.825 | 6.825 | 6.741 | 6.759 | 143,420 | -0.03(-0.41%) |
Aug 18, 2005 | 6.722 | 6.815 | 6.647 | 6.787 | 143,527 | +0.06(+0.83%) |
Aug 17, 2005 | 6.675 | 6.890 | 6.619 | 6.731 | 135,280 | -0.01(-0.14%) |
Aug 16, 2005 | 6.638 | 6.806 | 6.629 | 6.741 | 116,214 | +0.11(+1.69%) |
Aug 15, 2005 | 6.815 | 6.815 | 6.610 | 6.629 | 180,373 | -0.15(-2.20%) |
Aug 12, 2005 | 7.030 | 7.067 | 6.741 | 6.778 | 246,461 | -0.24(-3.46%) |
Aug 11, 2005 | 6.815 | 7.030 | 6.815 | 7.021 | 267,454 | +0.25(+3.72%) |
Aug 10, 2005 | 6.638 | 6.862 | 6.638 | 6.769 | 182,837 | +0.10(+1.54%) |
Aug 09, 2005 | 6.657 | 6.741 | 6.638 | 6.666 | 53,340 | -0.07(-1.11%) |
Aug 08, 2005 | 6.675 | 6.759 | 6.629 | 6.741 | 160,558 | +0.09(+1.40%) |
Aug 05, 2005 | 6.629 | 6.647 | 6.573 | 6.647 | 65,230 | +0.00(+0.00%) |
Aug 04, 2005 | 6.526 | 6.778 | 6.526 | 6.647 | 265,312 | +0.21(+3.19%) |
Aug 03, 2005 | 6.171 | 6.535 | 6.171 | 6.442 | 236,285 | +0.34(+5.50%) |
Aug 02, 2005 | 6.022 | 6.125 | 6.022 | 6.106 | 64,908 | +0.09(+1.55%) |
Aug 01, 2005 | 6.106 | 6.162 | 6.012 | 6.012 | 30,954 | -0.01(-0.15%) |
Jul 29, 2005 | 5.984 | 6.022 | 5.947 | 6.022 | 87,616 | +0.06(+0.94%) |
Jul 28, 2005 | 6.078 | 6.097 | 5.938 | 5.966 | 272,167 | -0.10(-1.69%) |
Jul 27, 2005 | 6.181 | 6.246 | 6.069 | 6.069 | 111,287 | -0.13(-2.11%) |
Jul 26, 2005 | 6.209 | 6.283 | 6.190 | 6.199 | 58,160 | -0.09(-1.48%) |
Jul 25, 2005 | 6.358 | 6.358 | 6.274 | 6.293 | 46,164 | -0.04(-0.59%) |
Jul 22, 2005 | 6.302 | 6.339 | 6.265 | 6.330 | 99,826 | +0.05(+0.74%) |
Jul 21, 2005 | 6.246 | 6.311 | 6.199 | 6.283 | 100,255 | +0.11(+1.82%) |
Jul 20, 2005 | 6.209 | 6.246 | 6.153 | 6.171 | 83,224 | +0.01(+0.15%) |
Jul 19, 2005 | 6.209 | 6.209 | 6.156 | 6.162 | 79,475 | -0.06(-0.90%) |
Jul 18, 2005 | 6.311 | 6.367 | 6.199 | 6.218 | 70,264 | -0.10(-1.62%) |
Jul 15, 2005 | 6.302 | 6.433 | 6.265 | 6.321 | 92,436 | -0.12(-1.88%) |
Jul 14, 2005 | 6.479 | 6.591 | 6.349 | 6.442 | 119,963 | -0.06(-0.86%) |
Jul 13, 2005 | 6.563 | 6.647 | 6.489 | 6.498 | 251,816 | -0.05(-0.71%) |
Jul 12, 2005 | 6.489 | 6.610 | 6.489 | 6.545 | 156,809 | +0.07(+1.01%) |
Jul 11, 2005 | 6.377 | 6.517 | 6.377 | 6.479 | 117,500 | +0.12(+1.91%) |
Jul 08, 2005 | 6.433 | 6.573 | 6.358 | 6.358 | 138,172 | -0.10(-1.59%) |
Jul 07, 2005 | 6.274 | 6.461 | 6.227 | 6.461 | 98,113 | +0.19(+2.98%) |
Jul 06, 2005 | 6.162 | 6.302 | 6.143 | 6.274 | 126,925 | +0.14(+2.28%) |
Jul 05, 2005 | 6.087 | 6.209 | 6.078 | 6.134 | 61,802 | -0.12(-1.94%) |
Jul 01, 2005 | 6.302 | 6.302 | 6.115 | 6.255 | 126,711 | -0.11(-1.76%) |
Jun 30, 2005 | 6.386 | 6.489 | 6.339 | 6.367 | 127,247 | -0.06(-0.87%) |
Jun 29, 2005 | 6.246 | 6.573 | 6.209 | 6.423 | 270,025 | +0.24(+3.93%) |
Jun 28, 2005 | 6.218 | 6.237 | 6.162 | 6.181 | 166,021 | -0.04(-0.60%) |
Jun 27, 2005 | 6.330 | 6.330 | 6.209 | 6.218 | 207,365 | -0.11(-1.77%) |
Jun 24, 2005 | 6.255 | 6.395 | 6.255 | 6.330 | 212,721 | +0.05(+0.74%) |
Jun 23, 2005 | 6.246 | 6.433 | 6.125 | 6.283 | 335,684 | -0.08(-1.32%) |
Jun 22, 2005 | 6.349 | 6.442 | 6.255 | 6.367 | 124,890 | -0.07(-1.02%) |
Jun 21, 2005 | 6.246 | 6.479 | 6.181 | 6.433 | 193,120 | +0.10(+1.62%) |
Jun 20, 2005 | 6.433 | 6.601 | 6.293 | 6.330 | 301,837 | -0.11(-1.74%) |
Jun 17, 2005 | 6.451 | 6.582 | 6.442 | 6.442 | 206,830 | +0.04(+0.58%) |
Jun 16, 2005 | 6.302 | 6.489 | 6.302 | 6.405 | 135,387 | +0.22(+3.63%) |
Jun 15, 2005 | 6.190 | 6.302 | 6.069 | 6.181 | 184,015 | +0.04(+0.61%) |
Jun 14, 2005 | 6.209 | 6.265 | 6.115 | 6.143 | 101,326 | -0.13(-2.08%) |
Jun 13, 2005 | 6.190 | 6.321 | 6.181 | 6.274 | 168,377 | +0.08(+1.36%) |
Jun 10, 2005 | 5.975 | 6.265 | 5.956 | 6.190 | 136,887 | +0.20(+3.27%) |
Jun 09, 2005 | 6.022 | 6.050 | 5.956 | 5.994 | 67,908 | -0.08(-1.38%) |
Jun 08, 2005 | 6.162 | 6.190 | 5.966 | 6.078 | 145,777 | +0.01(+0.15%) |
Jun 07, 2005 | 6.209 | 6.209 | 6.050 | 6.069 | 25,170 | -0.14(-2.26%) |
Jun 06, 2005 | 6.349 | 6.358 | 6.199 | 6.209 | 126,283 | -0.04(-0.60%) |
Jun 03, 2005 | 6.293 | 6.451 | 6.246 | 6.246 | 283,092 | +0.02(+0.30%) |
Jun 02, 2005 | 6.311 | 6.461 | 6.181 | 6.227 | 163,236 | -0.09(-1.48%) |
Jun 01, 2005 | 6.022 | 6.330 | 6.022 | 6.321 | 207,151 | +0.30(+4.96%) |
May 31, 2005 | 5.975 | 6.059 | 5.938 | 6.022 | 305,800 | -0.14(-2.27%) |
May 27, 2005 | 6.069 | 6.181 | 6.012 | 6.162 | 339,647 | +0.21(+3.61%) |
May 26, 2005 | 6.022 | 6.059 | 5.928 | 5.947 | 196,226 | -0.16(-2.60%) |
May 25, 2005 | 5.984 | 6.106 | 5.863 | 6.106 | 499,241 | +0.21(+3.48%) |
May 24, 2005 | 6.134 | 6.153 | 5.891 | 5.900 | 175,768 | -0.22(-3.66%) |
May 23, 2005 | 5.956 | 6.153 | 5.956 | 6.125 | 229,323 | +0.17(+2.82%) |
May 20, 2005 | 5.788 | 6.003 | 5.732 | 5.956 | 165,378 | +0.17(+2.90%) |
May 19, 2005 | 5.695 | 5.788 | 5.648 | 5.788 | 129,282 | +0.04(+0.65%) |
May 18, 2005 | 5.602 | 5.770 | 5.574 | 5.751 | 271,953 | +0.18(+3.18%) |
May 17, 2005 | 5.835 | 5.835 | 5.574 | 5.574 | 157,880 | -0.07(-1.16%) |
May 16, 2005 | 5.592 | 5.648 | 5.434 | 5.639 | 273,560 | +0.05(+0.83%) |
May 13, 2005 | 5.574 | 5.788 | 5.387 | 5.592 | 286,413 | -0.03(-0.50%) |
May 12, 2005 | 5.648 | 5.788 | 5.555 | 5.620 | 280,629 | -0.23(-3.99%) |
May 11, 2005 | 5.676 | 5.872 | 5.676 | 5.854 | 86,438 | +0.04(+0.64%) |
May 10, 2005 | 5.994 | 6.106 | 5.788 | 5.816 | 125,747 | -0.16(-2.66%) |
May 09, 2005 | 5.788 | 5.975 | 5.788 | 5.975 | 62,552 | +0.10(+1.75%) |
May 06, 2005 | 5.807 | 5.891 | 5.695 | 5.872 | 52,484 | -0.06(-0.94%) |
May 05, 2005 | 5.966 | 5.966 | 5.863 | 5.928 | 79,690 | +0.02(+0.32%) |
May 04, 2005 | 5.695 | 5.928 | 5.686 | 5.910 | 246,139 | +0.27(+4.80%) |
May 03, 2005 | 5.499 | 5.639 | 5.499 | 5.639 | 330,007 | +0.10(+1.86%) |
May 02, 2005 | 5.639 | 5.695 | 5.462 | 5.536 | 237,249 | -0.15(-2.63%) |
Apr 29, 2005 | 5.583 | 5.695 | 5.583 | 5.686 | 230,930 | +0.17(+3.05%) |
Apr 28, 2005 | 5.480 | 5.555 | 5.452 | 5.518 | 225,253 | -0.18(-3.11%) |
Apr 27, 2005 | 5.742 | 5.779 | 5.611 | 5.695 | 180,373 | -0.09(-1.61%) |
Apr 26, 2005 | 5.844 | 5.900 | 5.742 | 5.788 | 120,285 | +0.00(+0.00%) |
Apr 25, 2005 | 5.751 | 5.919 | 5.704 | 5.788 | 83,224 | +0.03(+0.49%) |
Apr 22, 2005 | 5.592 | 5.770 | 5.592 | 5.760 | 140,635 | +0.24(+4.40%) |
Apr 21, 2005 | 5.686 | 5.742 | 5.518 | 5.518 | 121,677 | -0.10(-1.83%) |
Apr 20, 2005 | 5.788 | 5.910 | 5.574 | 5.620 | 225,895 | -0.16(-2.75%) |
Apr 19, 2005 | 5.350 | 5.779 | 5.340 | 5.779 | 348,751 | +0.62(+11.93%) |
Apr 18, 2005 | 4.995 | 5.172 | 4.995 | 5.163 | 226,967 | +0.11(+2.22%) |
Apr 15, 2005 | 5.107 | 5.182 | 4.995 | 5.051 | 102,290 | -0.06(-1.10%) |
Apr 14, 2005 | 5.378 | 5.378 | 5.070 | 5.107 | 329,793 | -0.28(-5.20%) |
Apr 13, 2005 | 5.462 | 5.462 | 5.350 | 5.387 | 74,548 | -0.07(-1.20%) |
Apr 12, 2005 | 5.620 | 5.620 | 5.387 | 5.452 | 96,934 | -0.17(-2.99%) |
Apr 11, 2005 | 5.723 | 5.742 | 5.583 | 5.620 | 44,236 | -0.05(-0.82%) |
Apr 08, 2005 | 5.751 | 5.779 | 5.639 | 5.667 | 60,088 | -0.04(-0.65%) |
Apr 07, 2005 | 5.452 | 5.826 | 5.452 | 5.704 | 149,204 | +0.21(+3.74%) |
Apr 06, 2005 | 5.583 | 5.583 | 5.434 | 5.499 | 158,309 | +0.00(+0.00%) |
Apr 05, 2005 | 5.536 | 5.611 | 5.490 | 5.499 | 197,404 | -0.04(-0.67%) |
Apr 04, 2005 | 5.714 | 5.723 | 5.499 | 5.536 | 245,282 | -0.21(-3.58%) |
Apr 01, 2005 | 5.695 | 5.760 | 5.639 | 5.742 | 302,801 | +0.01(+0.16%) |
Mar 31, 2005 | 5.732 | 5.816 | 5.686 | 5.732 | 122,427 | +0.09(+1.66%) |
Mar 30, 2005 | 5.695 | 5.695 | 5.611 | 5.639 | 130,460 | -0.04(-0.66%) |
Mar 29, 2005 | 5.676 | 5.807 | 5.611 | 5.676 | 104,218 | +0.03(+0.50%) |
Mar 28, 2005 | 5.648 | 5.704 | 5.630 | 5.648 | 101,112 | -0.01(-0.16%) |
Mar 24, 2005 | 5.648 | 5.695 | 5.527 | 5.658 | 175,018 | +0.02(+0.33%) |
Mar 23, 2005 | 5.751 | 5.751 | 5.592 | 5.639 | 180,481 | -0.14(-2.42%) |
Mar 22, 2005 | 6.040 | 6.097 | 5.779 | 5.779 | 132,281 | -0.23(-3.88%) |
Mar 21, 2005 | 6.181 | 6.181 | 5.947 | 6.012 | 183,694 | -0.26(-4.17%) |
Mar 18, 2005 | 6.311 | 6.311 | 6.218 | 6.274 | 104,111 | -0.07(-1.03%) |
Mar 17, 2005 | 6.311 | 6.377 | 6.255 | 6.339 | 80,439 | +0.02(+0.30%) |
Mar 16, 2005 | 6.414 | 6.470 | 6.302 | 6.321 | 205,437 | -0.03(-0.44%) |
Mar 15, 2005 | 6.386 | 6.405 | 6.302 | 6.349 | 70,157 | +0.01(+0.15%) |
Mar 14, 2005 | 6.405 | 6.405 | 6.302 | 6.339 | 184,551 | -0.10(-1.59%) |
Mar 11, 2005 | 6.535 | 6.591 | 6.442 | 6.442 | 175,661 | -0.15(-2.27%) |
Mar 10, 2005 | 6.638 | 6.675 | 6.526 | 6.591 | 99,398 | -0.03(-0.42%) |
Mar 09, 2005 | 6.685 | 6.797 | 6.619 | 6.619 | 306,228 | -0.07(-1.12%) |
Mar 08, 2005 | 6.741 | 6.769 | 6.675 | 6.694 | 354,642 | +0.11(+1.70%) |
Mar 07, 2005 | 6.573 | 6.741 | 6.554 | 6.582 | 101,326 | -0.12(-1.81%) |
Mar 04, 2005 | 6.545 | 6.769 | 6.545 | 6.703 | 130,139 | +0.21(+3.31%) |
Mar 03, 2005 | 6.554 | 6.601 | 6.470 | 6.489 | 98,862 | -0.13(-1.97%) |
Mar 02, 2005 | 6.647 | 6.666 | 6.573 | 6.619 | 84,188 | -0.12(-1.80%) |
Mar 01, 2005 | 6.722 | 6.741 | 6.535 | 6.741 | 86,866 | +0.03(+0.42%) |
Feb 28, 2005 | 6.722 | 6.769 | 6.703 | 6.713 | 142,992 | +0.08(+1.27%) |
Feb 25, 2005 | 6.750 | 6.750 | 6.582 | 6.629 | 169,448 | -0.02(-0.28%) |
Feb 24, 2005 | 6.769 | 6.955 | 6.461 | 6.647 | 250,209 | -0.22(-3.26%) |
Feb 23, 2005 | 6.983 | 7.002 | 6.862 | 6.871 | 131,745 | -0.19(-2.65%) |
Feb 22, 2005 | 7.095 | 7.180 | 6.806 | 7.058 | 275,059 | +0.20(+2.86%) |
Feb 18, 2005 | 6.890 | 6.909 | 6.843 | 6.862 | 50,449 | -0.10(-1.47%) |
Feb 17, 2005 | 6.769 | 6.993 | 6.769 | 6.965 | 78,511 | +0.08(+1.22%) |
Feb 16, 2005 | 6.871 | 6.955 | 6.722 | 6.881 | 124,248 | -0.08(-1.21%) |
Feb 15, 2005 | 6.955 | 7.039 | 6.899 | 6.965 | 111,501 | -0.03(-0.40%) |
Feb 14, 2005 | 6.974 | 7.011 | 6.881 | 6.993 | 222,147 | +0.12(+1.77%) |
Feb 11, 2005 | 6.657 | 6.871 | 6.601 | 6.871 | 256,743 | +0.29(+4.40%) |
Feb 10, 2005 | 6.367 | 6.666 | 6.349 | 6.582 | 179,409 | +0.21(+3.37%) |
Feb 09, 2005 | 6.171 | 6.377 | 6.115 | 6.367 | 541,121 | +0.23(+3.81%) |
Feb 08, 2005 | 6.040 | 6.143 | 6.022 | 6.134 | 118,892 | +0.07(+1.23%) |
Feb 07, 2005 | 6.143 | 6.227 | 6.031 | 6.059 | 109,466 | -0.09(-1.52%) |
Feb 04, 2005 | 6.143 | 6.302 | 6.069 | 6.153 | 88,044 | -0.09(-1.49%) |
Feb 03, 2005 | 6.171 | 6.255 | 6.022 | 6.246 | 129,603 | -0.01(-0.15%) |
Feb 02, 2005 | 6.274 | 6.377 | 6.246 | 6.255 | 101,969 | -0.02(-0.30%) |
Feb 01, 2005 | 6.171 | 6.358 | 6.087 | 6.274 | 169,234 | +0.09(+1.51%) |
Jan 31, 2005 | 6.106 | 6.330 | 6.022 | 6.181 | 150,061 | +0.07(+1.07%) |
Jan 28, 2005 | 6.059 | 6.321 | 6.003 | 6.115 | 264,455 | +0.30(+5.14%) |
Jan 27, 2005 | 5.695 | 5.816 | 5.648 | 5.816 | 152,418 | +0.14(+2.47%) |
Jan 26, 2005 | 5.751 | 5.779 | 5.676 | 5.676 | 77,333 | +0.04(+0.66%) |
Jan 25, 2005 | 5.788 | 5.788 | 5.611 | 5.639 | 73,156 | -0.18(-3.05%) |
Jan 24, 2005 | 5.910 | 5.947 | 5.751 | 5.816 | 96,720 | -0.05(-0.80%) |
Jan 21, 2005 | 5.611 | 5.882 | 5.611 | 5.863 | 168,163 | +0.21(+3.80%) |
Jan 20, 2005 | 5.658 | 5.704 | 5.583 | 5.648 | 36,203 | -0.02(-0.33%) |
Jan 19, 2005 | 5.704 | 5.760 | 5.602 | 5.667 | 91,793 | -0.01(-0.16%) |
Jan 18, 2005 | 5.695 | 5.742 | 5.602 | 5.676 | 88,687 | -0.04(-0.65%) |
Jan 14, 2005 | 5.695 | 5.732 | 5.620 | 5.714 | 58,696 | +0.01(+0.16%) |
Jan 13, 2005 | 5.788 | 5.788 | 5.686 | 5.704 | 166,342 | -0.11(-1.93%) |
Jan 12, 2005 | 6.003 | 6.078 | 5.742 | 5.816 | 252,245 | -0.16(-2.66%) |
Jan 11, 2005 | 6.069 | 6.069 | 5.975 | 5.975 | 64,694 | -0.05(-0.78%) |
Jan 10, 2005 | 5.844 | 6.059 | 5.835 | 6.022 | 160,772 | +0.18(+3.04%) |
Jan 07, 2005 | 5.788 | 5.844 | 5.742 | 5.844 | 266,169 | +0.17(+2.96%) |
Jan 06, 2005 | 5.788 | 5.788 | 5.602 | 5.676 | 151,775 | -0.11(-1.94%) |
Jan 05, 2005 | 5.779 | 5.900 | 5.770 | 5.788 | 143,956 | -0.07(-1.12%) |
Jan 04, 2005 | 5.891 | 5.966 | 5.760 | 5.854 | 168,163 | -0.06(-0.95%) |
Jan 03, 2005 | 6.125 | 6.209 | 5.882 | 5.910 | 104,111 | -0.30(-4.81%) |
Dec 31, 2004 | 6.143 | 6.246 | 6.143 | 6.209 | 49,592 | +0.06(+0.91%) |
Dec 30, 2004 | 6.171 | 6.218 | 6.134 | 6.153 | 158,202 | -0.03(-0.45%) |
Dec 29, 2004 | 6.302 | 6.302 | 6.106 | 6.181 | 186,586 | -0.30(-4.61%) |
Dec 28, 2004 | 6.573 | 6.573 | 6.349 | 6.479 | 98,755 | -0.03(-0.43%) |
Dec 27, 2004 | 6.162 | 6.526 | 6.134 | 6.507 | 98,755 | +0.39(+6.41%) |
Dec 23, 2004 | 6.162 | 6.162 | 6.087 | 6.115 | 86,438 | -0.03(-0.46%) |
Dec 22, 2004 | 6.302 | 6.302 | 6.078 | 6.143 | 180,373 | -0.16(-2.52%) |
Dec 21, 2004 | 6.162 | 6.302 | 6.134 | 6.302 | 100,362 | +0.15(+2.43%) |
Dec 20, 2004 | 6.246 | 6.339 | 6.125 | 6.153 | 110,752 | -0.10(-1.64%) |
Dec 17, 2004 | 6.274 | 6.451 | 6.209 | 6.255 | 208,115 | -0.09(-1.47%) |
Dec 16, 2004 | 6.517 | 6.545 | 6.255 | 6.349 | 255,029 | -0.34(-5.03%) |
Dec 15, 2004 | 6.274 | 6.694 | 6.143 | 6.685 | 285,984 | +0.59(+9.65%) |
Dec 14, 2004 | 6.134 | 6.181 | 5.938 | 6.097 | 401,021 | -0.09(-1.51%) |
Dec 13, 2004 | 6.218 | 6.442 | 6.162 | 6.190 | 170,091 | +0.01(+0.15%) |
Dec 10, 2004 | 6.040 | 6.339 | 6.040 | 6.181 | 348,001 | +0.10(+1.69%) |
Dec 09, 2004 | 6.143 | 6.162 | 6.003 | 6.078 | 631,523 | -0.09(-1.51%) |
Dec 08, 2004 | 6.209 | 6.293 | 6.078 | 6.171 | 584,822 | -0.35(-5.44%) |
Dec 07, 2004 | 6.769 | 6.769 | 6.395 | 6.526 | 778,478 | -0.38(-5.54%) |
Dec 06, 2004 | 6.937 | 6.955 | 6.815 | 6.909 | 160,344 | -0.03(-0.40%) |
Dec 03, 2004 | 6.769 | 7.180 | 6.769 | 6.937 | 330,649 | -0.20(-2.75%) |
Dec 02, 2004 | 7.469 | 7.469 | 7.049 | 7.133 | 307,085 | -0.33(-4.38%) |
Dec 01, 2004 | 7.170 | 7.469 | 7.170 | 7.460 | 500,205 | +0.30(+4.17%) |
Nov 30, 2004 | 7.236 | 7.422 | 7.114 | 7.161 | 545,941 | +0.09(+1.32%) |
Nov 29, 2004 | 7.142 | 7.152 | 7.021 | 7.067 | 160,772 | -0.09(-1.30%) |
Nov 26, 2004 | 7.039 | 7.217 | 7.030 | 7.161 | 323,687 | +0.40(+5.94%) |
Nov 24, 2004 | 6.666 | 6.759 | 6.657 | 6.759 | 149,633 | +0.12(+1.83%) |
Nov 23, 2004 | 6.759 | 6.797 | 6.619 | 6.638 | 249,353 | -0.16(-2.34%) |
Nov 22, 2004 | 6.955 | 6.993 | 6.741 | 6.797 | 381,420 | -0.17(-2.41%) |
Nov 19, 2004 | 6.993 | 7.133 | 6.927 | 6.965 | 219,040 | -0.03(-0.40%) |
Nov 18, 2004 | 7.086 | 7.086 | 6.974 | 6.993 | 160,879 | -0.16(-2.22%) |
Nov 17, 2004 | 7.114 | 7.170 | 7.030 | 7.152 | 322,402 | +0.18(+2.54%) |
Nov 16, 2004 | 6.974 | 7.170 | 6.909 | 6.974 | 338,683 | +0.04(+0.54%) |
Nov 15, 2004 | 6.825 | 7.095 | 6.815 | 6.937 | 296,053 | +0.11(+1.64%) |
Nov 12, 2004 | 6.489 | 6.937 | 6.479 | 6.825 | 516,593 | -0.04(-0.54%) |
Nov 11, 2004 | 6.582 | 6.918 | 6.535 | 6.862 | 294,232 | +0.15(+2.23%) |
Nov 10, 2004 | 6.946 | 6.965 | 6.694 | 6.713 | 280,736 | -0.23(-3.36%) |
Nov 09, 2004 | 6.955 | 7.039 | 6.927 | 6.946 | 204,688 | -0.01(-0.13%) |
Nov 08, 2004 | 6.937 | 7.021 | 6.862 | 6.955 | 190,977 | -0.05(-0.67%) |
Nov 05, 2004 | 7.049 | 7.049 | 6.834 | 7.002 | 279,665 | -0.04(-0.53%) |
Nov 04, 2004 | 7.114 | 7.254 | 7.011 | 7.039 | 401,021 | +0.17(+2.45%) |
Nov 03, 2004 | 6.713 | 6.909 | 6.675 | 6.871 | 205,223 | +0.40(+6.20%) |
Nov 02, 2004 | 6.862 | 6.862 | 6.470 | 6.470 | 473,213 | -0.44(-6.35%) |
Nov 01, 2004 | 7.058 | 7.058 | 6.862 | 6.909 | 196,761 | -0.15(-2.12%) |
Oct 29, 2004 | 7.002 | 7.133 | 6.946 | 7.058 | 108,609 | +0.10(+1.48%) |
Oct 28, 2004 | 6.946 | 7.086 | 6.862 | 6.955 | 215,934 | -0.05(-0.67%) |
Oct 27, 2004 | 7.133 | 7.208 | 6.965 | 7.002 | 172,126 | -0.13(-1.83%) |
Oct 26, 2004 | 7.011 | 7.133 | 6.815 | 7.133 | 350,144 | +0.08(+1.19%) |
Oct 25, 2004 | 7.170 | 7.170 | 7.011 | 7.049 | 203,509 | +0.09(+1.34%) |
Oct 22, 2004 | 6.871 | 7.011 | 6.871 | 6.955 | 108,074 | +0.00(+0.00%) |
Oct 21, 2004 | 7.039 | 7.049 | 6.899 | 6.955 | 326,793 | -0.12(-1.72%) |
Oct 20, 2004 | 7.039 | 7.142 | 6.965 | 7.077 | 445,043 | +0.13(+1.88%) |
Oct 19, 2004 | 6.825 | 6.946 | 6.769 | 6.946 | 716,783 | +0.19(+2.76%) |
Oct 18, 2004 | 6.629 | 6.937 | 6.321 | 6.759 | 1,859,972 | -0.66(-8.93%) |
Oct 15, 2004 | 7.488 | 7.488 | 6.862 | 7.422 | 1,691,273 | -0.07(-0.87%) |
Oct 14, 2004 | 7.842 | 7.870 | 7.404 | 7.488 | 736,919 | -0.35(-4.52%) |
Oct 13, 2004 | 7.534 | 7.842 | 7.366 | 7.842 | 602,389 | +0.09(+1.20%) |
Oct 12, 2004 | 7.684 | 7.833 | 7.656 | 7.749 | 391,917 | +0.05(+0.61%) |
Oct 11, 2004 | 7.796 | 7.926 | 7.544 | 7.702 | 224,717 | -0.21(-2.60%) |
Oct 08, 2004 | 7.796 | 8.029 | 7.796 | 7.908 | 241,426 | +0.22(+2.92%) |
Oct 07, 2004 | 7.721 | 7.740 | 7.646 | 7.684 | 161,843 | +0.02(+0.24%) |
Oct 06, 2004 | 7.758 | 7.796 | 7.562 | 7.665 | 257,065 | -0.10(-1.32%) |
Oct 05, 2004 | 7.488 | 7.768 | 7.488 | 7.768 | 354,107 | +0.37(+5.05%) |
Oct 04, 2004 | 7.329 | 7.534 | 7.039 | 7.394 | 207,258 | -0.08(-1.12%) |