Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.054 | 9.071 | 8.972 | 9.071 | 648,703 | +0.02(+0.19%) |
Sep 29, 2005 | 8.890 | 9.088 | 8.880 | 9.054 | 1,731,052 | +0.21(+2.35%) |
Sep 28, 2005 | 8.819 | 8.884 | 8.618 | 8.846 | 411,315 | +0.05(+0.58%) |
Sep 27, 2005 | 8.826 | 8.867 | 8.686 | 8.795 | 219,466 | -0.03(-0.35%) |
Sep 26, 2005 | 8.748 | 8.890 | 8.635 | 8.826 | 246,789 | +0.12(+1.37%) |
Sep 23, 2005 | 8.707 | 9.010 | 8.332 | 8.707 | 509,150 | +0.35(+4.24%) |
Sep 22, 2005 | 8.407 | 8.509 | 8.237 | 8.353 | 197,137 | -0.09(-1.05%) |
Sep 21, 2005 | 8.543 | 8.765 | 8.377 | 8.441 | 556,745 | +0.18(+2.23%) |
Sep 20, 2005 | 8.458 | 8.492 | 8.223 | 8.257 | 218,585 | -0.16(-1.86%) |
Sep 19, 2005 | 8.567 | 8.577 | 8.332 | 8.414 | 153,949 | -0.13(-1.55%) |
Sep 16, 2005 | 8.373 | 8.547 | 8.342 | 8.547 | 547,050 | +0.21(+2.49%) |
Sep 15, 2005 | 8.353 | 8.394 | 8.291 | 8.339 | 98,715 | +0.00(+0.00%) |
Sep 14, 2005 | 8.468 | 8.516 | 8.305 | 8.339 | 182,741 | -0.09(-1.05%) |
Sep 13, 2005 | 8.339 | 8.492 | 8.322 | 8.428 | 167,464 | +0.07(+0.81%) |
Sep 12, 2005 | 8.455 | 8.537 | 8.353 | 8.360 | 271,468 | -0.10(-1.17%) |
Sep 09, 2005 | 8.373 | 8.458 | 8.268 | 8.458 | 159,531 | +0.10(+1.22%) |
Sep 08, 2005 | 8.363 | 8.390 | 8.257 | 8.356 | 207,714 | -0.06(-0.77%) |
Sep 07, 2005 | 8.322 | 8.421 | 8.193 | 8.421 | 203,895 | +0.07(+0.90%) |
Sep 06, 2005 | 8.339 | 8.346 | 8.138 | 8.346 | 211,240 | +0.01(+0.16%) |
Sep 02, 2005 | 8.298 | 8.339 | 8.281 | 8.332 | 94,602 | +0.02(+0.29%) |
Sep 01, 2005 | 8.203 | 8.308 | 8.189 | 8.308 | 133,677 | +0.09(+1.08%) |
Aug 31, 2005 | 8.135 | 8.230 | 8.084 | 8.220 | 186,267 | +0.07(+0.84%) |
Aug 30, 2005 | 8.169 | 8.189 | 8.108 | 8.152 | 82,556 | -0.03(-0.37%) |
Aug 29, 2005 | 8.152 | 8.203 | 8.125 | 8.183 | 128,095 | -0.00(-0.04%) |
Aug 26, 2005 | 8.288 | 8.281 | 7.914 | 8.186 | 318,182 | -0.10(-1.23%) |
Aug 25, 2005 | 8.424 | 8.424 | 8.135 | 8.288 | 153,362 | -0.15(-1.81%) |
Aug 24, 2005 | 8.366 | 8.441 | 8.268 | 8.441 | 213,296 | +0.08(+0.98%) |
Aug 23, 2005 | 8.407 | 8.455 | 8.288 | 8.360 | 103,710 | -0.03(-0.41%) |
Aug 22, 2005 | 8.322 | 8.424 | 8.285 | 8.394 | 119,575 | +0.12(+1.40%) |
Aug 19, 2005 | 8.264 | 8.278 | 8.176 | 8.278 | 108,704 | +0.01(+0.16%) |
Aug 18, 2005 | 8.288 | 8.315 | 8.169 | 8.264 | 123,982 | -0.06(-0.70%) |
Aug 17, 2005 | 8.227 | 8.414 | 8.152 | 8.322 | 132,796 | +0.10(+1.24%) |
Aug 16, 2005 | 8.360 | 8.360 | 8.210 | 8.220 | 159,825 | -0.14(-1.67%) |
Aug 15, 2005 | 8.251 | 8.462 | 8.169 | 8.360 | 186,854 | +0.07(+0.90%) |
Aug 12, 2005 | 8.462 | 8.462 | 8.213 | 8.285 | 152,480 | -0.18(-2.09%) |
Aug 11, 2005 | 8.390 | 8.462 | 8.312 | 8.462 | 131,914 | +0.04(+0.44%) |
Aug 10, 2005 | 8.543 | 8.645 | 8.254 | 8.424 | 204,188 | -0.12(-1.36%) |
Aug 09, 2005 | 8.628 | 8.642 | 8.407 | 8.540 | 153,949 | -0.09(-1.03%) |
Aug 08, 2005 | 8.656 | 8.696 | 8.475 | 8.628 | 275,287 | -0.03(-0.31%) |
Aug 05, 2005 | 8.829 | 8.846 | 8.656 | 8.656 | 105,179 | -0.18(-2.00%) |
Aug 04, 2005 | 9.054 | 9.067 | 8.795 | 8.833 | 192,730 | -0.25(-2.70%) |
Aug 03, 2005 | 9.071 | 9.142 | 9.016 | 9.078 | 260,010 | -0.04(-0.41%) |
Aug 02, 2005 | 9.037 | 9.132 | 9.013 | 9.115 | 247,964 | +0.08(+0.87%) |
Aug 01, 2005 | 8.986 | 9.067 | 8.986 | 9.037 | 200,369 | +0.07(+0.80%) |
Jul 29, 2005 | 9.071 | 9.095 | 8.959 | 8.965 | 137,497 | -0.14(-1.50%) |
Jul 28, 2005 | 9.146 | 9.173 | 9.033 | 9.102 | 155,418 | -0.05(-0.56%) |
Jul 27, 2005 | 9.139 | 9.187 | 9.027 | 9.153 | 468,606 | -0.02(-0.22%) |
Jul 26, 2005 | 9.367 | 9.367 | 9.037 | 9.173 | 488,290 | +0.13(+1.43%) |
Jul 25, 2005 | 9.122 | 9.122 | 8.986 | 9.044 | 405,439 | -0.10(-1.12%) |
Jul 22, 2005 | 8.850 | 9.146 | 8.850 | 9.146 | 349,618 | +0.29(+3.31%) |
Jul 21, 2005 | 8.986 | 9.010 | 8.850 | 8.853 | 259,422 | -0.16(-1.77%) |
Jul 20, 2005 | 8.867 | 9.013 | 8.799 | 9.013 | 262,948 | +0.10(+1.07%) |
Jul 19, 2005 | 8.833 | 8.962 | 8.782 | 8.918 | 181,272 | +0.09(+0.96%) |
Jul 18, 2005 | 8.965 | 8.969 | 8.662 | 8.833 | 193,612 | -0.13(-1.48%) |
Jul 15, 2005 | 8.850 | 9.003 | 8.703 | 8.965 | 337,866 | +0.08(+0.88%) |
Jul 14, 2005 | 8.986 | 9.085 | 8.877 | 8.887 | 294,678 | -0.05(-0.57%) |
Jul 13, 2005 | 8.986 | 9.003 | 8.873 | 8.938 | 238,269 | -0.06(-0.68%) |
Jul 12, 2005 | 8.901 | 9.098 | 8.782 | 8.999 | 488,290 | +0.05(+0.53%) |
Jul 11, 2005 | 8.860 | 8.962 | 8.839 | 8.952 | 243,557 | +0.11(+1.19%) |
Jul 08, 2005 | 8.744 | 8.846 | 8.628 | 8.846 | 215,059 | +0.11(+1.21%) |
Jul 07, 2005 | 8.666 | 8.765 | 8.605 | 8.741 | 224,754 | +0.01(+0.08%) |
Jul 06, 2005 | 8.679 | 8.758 | 8.662 | 8.734 | 265,004 | +0.03(+0.35%) |
Jul 05, 2005 | 8.645 | 8.748 | 8.645 | 8.703 | 506,506 | +0.06(+0.67%) |
Jul 01, 2005 | 8.594 | 8.713 | 8.567 | 8.645 | 572,316 | +0.07(+0.79%) |
Jun 30, 2005 | 8.445 | 8.594 | 8.206 | 8.577 | 524,427 | +0.10(+1.16%) |
Jun 29, 2005 | 8.356 | 8.605 | 8.356 | 8.479 | 830,270 | +0.45(+5.55%) |
Jun 28, 2005 | 7.910 | 8.053 | 7.910 | 8.033 | 224,754 | +0.13(+1.59%) |
Jun 27, 2005 | 7.829 | 8.084 | 7.764 | 7.907 | 435,994 | +0.00(+0.04%) |
Jun 24, 2005 | 8.033 | 8.033 | 7.771 | 7.903 | 362,839 | -0.14(-1.74%) |
Jun 23, 2005 | 8.057 | 8.084 | 7.924 | 8.043 | 150,130 | -0.04(-0.51%) |
Jun 22, 2005 | 8.046 | 8.084 | 7.995 | 8.084 | 77,268 | +0.00(+0.04%) |
Jun 21, 2005 | 7.961 | 8.080 | 7.886 | 8.080 | 247,083 | +0.12(+1.50%) |
Jun 20, 2005 | 7.897 | 8.063 | 7.876 | 7.961 | 306,136 | +0.06(+0.82%) |
Jun 17, 2005 | 7.992 | 7.995 | 7.835 | 7.897 | 311,424 | +0.00(+0.00%) |
Jun 16, 2005 | 7.846 | 7.924 | 7.812 | 7.897 | 150,717 | +0.04(+0.56%) |
Jun 15, 2005 | 7.876 | 7.883 | 7.764 | 7.852 | 180,978 | -0.02(-0.30%) |
Jun 14, 2005 | 7.825 | 7.876 | 7.795 | 7.876 | 152,186 | +0.04(+0.56%) |
Jun 13, 2005 | 7.995 | 7.995 | 7.805 | 7.832 | 176,865 | -0.16(-2.04%) |
Jun 10, 2005 | 8.067 | 8.067 | 7.989 | 7.995 | 87,845 | -0.07(-0.84%) |
Jun 09, 2005 | 8.006 | 8.084 | 7.995 | 8.063 | 93,427 | +0.04(+0.51%) |
Jun 08, 2005 | 8.016 | 8.033 | 7.985 | 8.023 | 71,392 | +0.01(+0.08%) |
Jun 07, 2005 | 7.982 | 8.053 | 7.982 | 8.016 | 131,327 | +0.05(+0.64%) |
Jun 06, 2005 | 7.982 | 7.999 | 7.903 | 7.965 | 151,305 | -0.02(-0.21%) |
Jun 03, 2005 | 7.999 | 8.084 | 7.975 | 7.982 | 172,165 | -0.04(-0.47%) |
Jun 02, 2005 | 7.903 | 8.019 | 7.795 | 8.019 | 247,083 | +0.06(+0.77%) |
Jun 01, 2005 | 7.863 | 7.968 | 7.863 | 7.958 | 132,796 | +0.06(+0.78%) |
May 31, 2005 | 7.876 | 7.965 | 7.849 | 7.897 | 135,440 | +0.02(+0.26%) |
May 27, 2005 | 7.846 | 7.897 | 7.835 | 7.876 | 62,578 | -0.00(-0.04%) |
May 26, 2005 | 7.829 | 7.897 | 7.808 | 7.880 | 101,359 | +0.05(+0.70%) |
May 25, 2005 | 7.795 | 7.835 | 7.781 | 7.825 | 213,590 | +0.01(+0.17%) |
May 24, 2005 | 7.795 | 7.829 | 7.760 | 7.812 | 136,615 | -0.01(-0.17%) |
May 23, 2005 | 7.812 | 7.863 | 7.777 | 7.825 | 150,717 | +0.05(+0.66%) |
May 20, 2005 | 7.777 | 7.812 | 7.743 | 7.774 | 65,222 | -0.00(-0.04%) |
May 19, 2005 | 7.760 | 7.818 | 7.743 | 7.777 | 154,243 | +0.03(+0.44%) |
May 18, 2005 | 7.709 | 7.798 | 7.709 | 7.743 | 258,541 | +0.06(+0.80%) |
May 17, 2005 | 7.635 | 7.713 | 7.577 | 7.682 | 112,524 | -0.04(-0.48%) |
May 16, 2005 | 7.539 | 7.730 | 7.522 | 7.720 | 160,706 | +0.16(+2.12%) |
May 13, 2005 | 7.658 | 7.669 | 7.488 | 7.560 | 151,305 | -0.10(-1.24%) |
May 12, 2005 | 7.730 | 7.740 | 7.614 | 7.655 | 99,597 | -0.07(-0.97%) |
May 11, 2005 | 7.641 | 7.740 | 7.502 | 7.730 | 71,392 | +0.13(+1.70%) |
May 10, 2005 | 7.709 | 7.740 | 7.590 | 7.600 | 91,664 | -0.14(-1.85%) |
May 09, 2005 | 7.760 | 7.760 | 7.658 | 7.743 | 100,478 | +0.00(+0.04%) |
May 06, 2005 | 7.713 | 7.777 | 7.706 | 7.740 | 160,413 | +0.04(+0.49%) |
May 05, 2005 | 7.713 | 7.795 | 7.641 | 7.703 | 237,975 | -0.05(-0.61%) |
May 04, 2005 | 7.539 | 7.795 | 7.539 | 7.750 | 278,225 | +0.19(+2.57%) |
May 03, 2005 | 7.720 | 7.788 | 7.539 | 7.556 | 193,612 | -0.18(-2.37%) |
May 02, 2005 | 7.556 | 7.740 | 7.556 | 7.740 | 174,809 | +0.20(+2.66%) |
Apr 29, 2005 | 7.522 | 7.539 | 7.335 | 7.539 | 164,526 | +0.02(+0.23%) |
Apr 28, 2005 | 7.529 | 7.692 | 7.509 | 7.522 | 315,831 | -0.00(-0.05%) |
Apr 27, 2005 | 7.270 | 7.590 | 7.182 | 7.526 | 328,171 | +0.23(+3.13%) |
Apr 26, 2005 | 7.097 | 7.393 | 7.076 | 7.298 | 329,052 | +0.29(+4.08%) |
Apr 25, 2005 | 7.063 | 7.124 | 6.848 | 7.012 | 112,818 | -0.04(-0.58%) |
Apr 22, 2005 | 6.954 | 7.063 | 6.903 | 7.052 | 226,517 | +0.10(+1.42%) |
Apr 21, 2005 | 6.841 | 7.012 | 6.780 | 6.954 | 146,017 | +0.17(+2.56%) |
Apr 20, 2005 | 6.688 | 6.814 | 6.675 | 6.780 | 299,379 | +0.13(+1.89%) |
Apr 19, 2005 | 6.596 | 6.654 | 6.491 | 6.654 | 297,028 | +0.07(+1.14%) |
Apr 18, 2005 | 6.617 | 6.671 | 6.532 | 6.579 | 132,502 | -0.04(-0.57%) |
Apr 15, 2005 | 6.651 | 6.695 | 6.525 | 6.617 | 322,882 | -0.03(-0.51%) |
Apr 14, 2005 | 6.848 | 6.848 | 6.647 | 6.651 | 357,551 | -0.18(-2.64%) |
Apr 13, 2005 | 6.910 | 6.913 | 6.784 | 6.831 | 401,620 | -0.12(-1.76%) |
Apr 12, 2005 | 6.841 | 6.978 | 6.790 | 6.954 | 104,885 | +0.10(+1.49%) |
Apr 11, 2005 | 6.995 | 7.056 | 6.835 | 6.852 | 82,263 | -0.13(-1.90%) |
Apr 08, 2005 | 6.984 | 7.052 | 6.967 | 6.984 | 131,914 | +0.01(+0.10%) |
Apr 07, 2005 | 7.046 | 7.063 | 6.978 | 6.978 | 153,362 | -0.03(-0.44%) |
Apr 06, 2005 | 7.012 | 7.059 | 6.995 | 7.008 | 164,526 | +0.03(+0.39%) |
Apr 05, 2005 | 6.971 | 7.049 | 6.944 | 6.981 | 144,841 | +0.03(+0.39%) |
Apr 04, 2005 | 6.824 | 6.957 | 6.811 | 6.954 | 94,896 | +0.12(+1.69%) |
Apr 01, 2005 | 6.944 | 6.991 | 6.831 | 6.838 | 135,146 | -0.06(-0.84%) |
Mar 31, 2005 | 6.961 | 6.961 | 6.858 | 6.896 | 147,192 | -0.08(-1.17%) |
Mar 30, 2005 | 6.831 | 6.978 | 6.831 | 6.978 | 127,801 | +0.17(+2.45%) |
Mar 29, 2005 | 6.886 | 6.961 | 6.794 | 6.811 | 185,385 | -0.07(-1.04%) |
Mar 28, 2005 | 6.930 | 6.944 | 6.855 | 6.882 | 125,157 | +0.00(+0.00%) |
Mar 24, 2005 | 6.841 | 6.967 | 6.807 | 6.882 | 140,728 | +0.08(+1.20%) |
Mar 23, 2005 | 6.824 | 6.886 | 6.790 | 6.801 | 224,754 | -0.04(-0.65%) |
Mar 22, 2005 | 6.841 | 6.984 | 6.807 | 6.845 | 271,174 | +0.02(+0.30%) |
Mar 21, 2005 | 6.899 | 6.910 | 6.814 | 6.824 | 105,473 | -0.08(-1.13%) |
Mar 18, 2005 | 6.848 | 6.950 | 6.824 | 6.903 | 292,915 | +0.06(+0.85%) |
Mar 17, 2005 | 6.858 | 6.903 | 6.828 | 6.845 | 202,132 | +0.01(+0.10%) |
Mar 16, 2005 | 6.824 | 7.005 | 6.807 | 6.838 | 164,232 | -0.01(-0.20%) |
Mar 15, 2005 | 6.818 | 6.964 | 6.797 | 6.852 | 267,355 | +0.00(+0.00%) |
Mar 14, 2005 | 6.790 | 6.865 | 6.780 | 6.852 | 162,763 | +0.04(+0.60%) |
Mar 11, 2005 | 6.831 | 6.920 | 6.729 | 6.811 | 138,672 | +0.01(+0.10%) |
Mar 10, 2005 | 6.858 | 6.944 | 6.790 | 6.804 | 267,942 | -0.06(-0.94%) |
Mar 09, 2005 | 6.910 | 6.947 | 6.821 | 6.869 | 475,363 | -0.06(-0.84%) |
Mar 08, 2005 | 7.083 | 7.087 | 6.927 | 6.927 | 465,080 | -0.16(-2.21%) |
Mar 07, 2005 | 6.988 | 7.182 | 6.988 | 7.083 | 242,970 | +0.10(+1.36%) |
Mar 04, 2005 | 6.927 | 7.032 | 6.910 | 6.988 | 131,914 | +0.11(+1.53%) |
Mar 03, 2005 | 6.916 | 6.944 | 6.811 | 6.882 | 176,572 | -0.01(-0.15%) |
Mar 02, 2005 | 6.899 | 6.988 | 6.824 | 6.893 | 157,181 | -0.01(-0.10%) |
Mar 01, 2005 | 6.797 | 6.906 | 6.753 | 6.899 | 166,289 | +0.13(+1.86%) |
Feb 28, 2005 | 6.773 | 6.807 | 6.678 | 6.773 | 170,989 | +0.00(+0.00%) |
Feb 25, 2005 | 6.756 | 6.818 | 6.688 | 6.773 | 159,825 | +0.02(+0.35%) |
Feb 24, 2005 | 6.750 | 6.801 | 6.632 | 6.750 | 128,683 | +0.05(+0.76%) |
Feb 23, 2005 | 6.722 | 6.773 | 6.654 | 6.699 | 188,911 | +0.08(+1.23%) |
Feb 22, 2005 | 6.790 | 6.828 | 6.566 | 6.617 | 193,024 | -0.17(-2.56%) |
Feb 18, 2005 | 6.790 | 6.807 | 6.668 | 6.790 | 143,666 | +0.00(+0.00%) |
Feb 17, 2005 | 6.906 | 6.927 | 6.736 | 6.790 | 207,126 | -0.11(-1.53%) |
Feb 16, 2005 | 6.841 | 6.961 | 6.794 | 6.896 | 113,405 | +0.01(+0.20%) |
Feb 15, 2005 | 6.899 | 7.012 | 6.841 | 6.882 | 181,860 | -0.03(-0.49%) |
Feb 14, 2005 | 6.824 | 6.916 | 6.807 | 6.916 | 142,197 | +0.07(+1.04%) |
Feb 11, 2005 | 6.756 | 6.865 | 6.671 | 6.845 | 249,139 | +0.08(+1.16%) |
Feb 10, 2005 | 6.811 | 6.828 | 6.705 | 6.767 | 199,782 | +0.01(+0.15%) |
Feb 09, 2005 | 7.039 | 7.042 | 6.739 | 6.756 | 154,243 | -0.27(-3.87%) |
Feb 08, 2005 | 6.947 | 7.090 | 6.944 | 7.029 | 184,798 | +0.08(+1.13%) |
Feb 07, 2005 | 6.920 | 6.995 | 6.831 | 6.950 | 189,205 | +0.03(+0.44%) |
Feb 04, 2005 | 6.801 | 6.947 | 6.801 | 6.920 | 292,915 | +0.13(+1.85%) |
Feb 03, 2005 | 6.862 | 6.862 | 6.722 | 6.794 | 316,125 | -0.06(-0.94%) |
Feb 02, 2005 | 6.722 | 6.875 | 6.702 | 6.858 | 392,219 | +0.13(+1.92%) |
Feb 01, 2005 | 6.668 | 6.848 | 6.661 | 6.729 | 397,507 | +0.07(+1.13%) |
Jan 31, 2005 | 6.637 | 6.699 | 6.590 | 6.654 | 227,986 | +0.05(+0.77%) |
Jan 28, 2005 | 6.668 | 6.705 | 6.583 | 6.603 | 171,283 | -0.06(-0.92%) |
Jan 27, 2005 | 6.647 | 6.705 | 6.603 | 6.664 | 295,559 | +0.02(+0.31%) |
Jan 26, 2005 | 6.617 | 6.671 | 6.532 | 6.644 | 166,289 | +0.04(+0.57%) |
Jan 25, 2005 | 6.212 | 6.651 | 6.212 | 6.607 | 360,488 | +0.07(+1.09%) |
Jan 24, 2005 | 6.661 | 6.661 | 6.484 | 6.535 | 365,777 | -0.12(-1.74%) |
Jan 21, 2005 | 6.654 | 6.709 | 6.586 | 6.651 | 166,582 | -0.01(-0.10%) |
Jan 20, 2005 | 6.671 | 6.722 | 6.552 | 6.658 | 338,748 | -0.04(-0.56%) |
Jan 19, 2005 | 6.777 | 6.838 | 6.637 | 6.695 | 278,225 | -0.07(-1.11%) |
Jan 18, 2005 | 6.705 | 6.784 | 6.692 | 6.770 | 334,341 | +0.05(+0.76%) |
Jan 14, 2005 | 6.641 | 6.790 | 6.637 | 6.719 | 171,871 | +0.04(+0.66%) |
Jan 13, 2005 | 6.807 | 6.807 | 6.658 | 6.675 | 329,052 | -0.10(-1.46%) |
Jan 12, 2005 | 6.637 | 6.773 | 6.569 | 6.773 | 430,118 | +0.13(+2.00%) |
Jan 11, 2005 | 6.746 | 6.760 | 6.637 | 6.641 | 337,279 | -0.11(-1.56%) |
Jan 10, 2005 | 6.739 | 6.845 | 6.722 | 6.746 | 284,689 | -0.01(-0.15%) |
Jan 07, 2005 | 6.896 | 6.913 | 6.722 | 6.756 | 324,645 | -0.14(-2.07%) |
Jan 06, 2005 | 7.042 | 7.070 | 6.896 | 6.899 | 280,576 | -0.13(-1.79%) |
Jan 05, 2005 | 7.189 | 7.209 | 6.967 | 7.025 | 790,901 | -0.16(-2.27%) |
Jan 04, 2005 | 7.318 | 7.386 | 7.165 | 7.189 | 803,828 | -0.16(-2.13%) |
Jan 03, 2005 | 7.413 | 7.475 | 7.301 | 7.345 | 322,295 | -0.03(-0.46%) |
Dec 31, 2004 | 7.430 | 7.468 | 7.376 | 7.379 | 189,205 | -0.02(-0.23%) |
Dec 30, 2004 | 7.403 | 7.420 | 7.369 | 7.396 | 215,940 | +0.00(+0.00%) |
Dec 29, 2004 | 7.352 | 7.437 | 7.352 | 7.396 | 138,378 | +0.04(+0.60%) |
Dec 28, 2004 | 7.318 | 7.393 | 7.277 | 7.352 | 433,938 | +0.03(+0.42%) |
Dec 27, 2004 | 7.345 | 7.423 | 7.253 | 7.321 | 492,403 | -0.05(-0.65%) |
Dec 23, 2004 | 7.396 | 7.519 | 7.369 | 7.369 | 158,356 | -0.02(-0.23%) |
Dec 22, 2004 | 7.488 | 7.716 | 7.369 | 7.386 | 525,896 | -0.14(-1.85%) |
Dec 21, 2004 | 7.522 | 7.614 | 7.505 | 7.526 | 296,147 | +0.04(+0.50%) |
Dec 20, 2004 | 7.515 | 7.539 | 7.413 | 7.488 | 415,722 | -0.04(-0.50%) |
Dec 17, 2004 | 7.447 | 7.526 | 7.386 | 7.526 | 275,875 | +0.08(+1.10%) |
Dec 16, 2004 | 7.539 | 7.600 | 7.413 | 7.444 | 273,818 | -0.09(-1.17%) |
Dec 15, 2004 | 7.423 | 7.532 | 7.349 | 7.532 | 412,197 | +0.11(+1.51%) |
Dec 14, 2004 | 7.403 | 7.437 | 7.345 | 7.420 | 382,523 | -0.02(-0.23%) |
Dec 13, 2004 | 7.488 | 7.488 | 7.386 | 7.437 | 249,727 | -0.04(-0.50%) |
Dec 10, 2004 | 7.447 | 7.475 | 7.369 | 7.475 | 229,161 | +0.03(+0.37%) |
Dec 09, 2004 | 7.468 | 7.471 | 7.349 | 7.447 | 332,872 | -0.04(-0.50%) |
Dec 08, 2004 | 7.454 | 7.488 | 7.352 | 7.485 | 348,443 | +0.03(+0.41%) |
Dec 07, 2004 | 7.512 | 7.539 | 7.403 | 7.454 | 440,989 | -0.07(-0.99%) |
Dec 06, 2004 | 7.505 | 7.532 | 7.403 | 7.529 | 264,123 | +0.09(+1.24%) |
Dec 03, 2004 | 7.447 | 7.512 | 7.369 | 7.437 | 242,676 | +0.02(+0.32%) |
Dec 02, 2004 | 7.284 | 7.451 | 7.284 | 7.413 | 211,827 | +0.11(+1.54%) |
Dec 01, 2004 | 7.195 | 7.318 | 7.195 | 7.301 | 274,994 | +0.12(+1.71%) |
Nov 30, 2004 | 7.250 | 7.304 | 7.178 | 7.178 | 300,554 | -0.06(-0.89%) |
Nov 29, 2004 | 7.335 | 7.396 | 7.229 | 7.243 | 219,760 | -0.01(-0.09%) |
Nov 26, 2004 | 7.267 | 7.318 | 7.233 | 7.250 | 32,905 | -0.05(-0.70%) |
Nov 24, 2004 | 7.199 | 7.362 | 7.199 | 7.301 | 163,938 | +0.15(+2.14%) |
Nov 23, 2004 | 7.318 | 7.355 | 7.025 | 7.148 | 293,503 | -0.20(-2.69%) |
Nov 22, 2004 | 7.121 | 7.345 | 7.090 | 7.345 | 151,893 | +0.23(+3.25%) |
Nov 19, 2004 | 7.301 | 7.352 | 7.083 | 7.114 | 197,137 | -0.26(-3.46%) |
Nov 18, 2004 | 7.257 | 7.400 | 7.216 | 7.369 | 199,782 | +0.04(+0.60%) |
Nov 17, 2004 | 7.223 | 7.458 | 7.206 | 7.325 | 228,867 | +0.17(+2.33%) |
Nov 16, 2004 | 7.247 | 7.281 | 7.097 | 7.158 | 253,253 | -0.09(-1.22%) |
Nov 15, 2004 | 7.175 | 7.274 | 7.165 | 7.247 | 89,901 | +0.07(+1.00%) |
Nov 12, 2004 | 7.192 | 7.199 | 7.104 | 7.175 | 144,254 | -0.02(-0.24%) |
Nov 11, 2004 | 7.012 | 7.192 | 7.005 | 7.192 | 245,026 | +0.25(+3.58%) |
Nov 10, 2004 | 6.906 | 7.070 | 6.906 | 6.944 | 304,667 | -0.30(-4.14%) |
Nov 09, 2004 | 7.393 | 7.427 | 7.216 | 7.243 | 308,780 | -0.18(-2.43%) |
Nov 08, 2004 | 7.454 | 7.454 | 7.369 | 7.423 | 212,709 | +0.03(+0.41%) |
Nov 05, 2004 | 7.376 | 7.458 | 7.338 | 7.393 | 208,595 | +0.10(+1.35%) |
Nov 04, 2004 | 7.223 | 7.308 | 7.141 | 7.294 | 328,171 | -0.05(-0.65%) |
Nov 03, 2004 | 7.284 | 7.369 | 7.199 | 7.342 | 310,249 | +0.14(+1.94%) |
Nov 02, 2004 | 7.182 | 7.355 | 7.097 | 7.202 | 312,306 | +0.05(+0.76%) |
Nov 01, 2004 | 7.097 | 7.206 | 7.029 | 7.148 | 314,950 | -0.00(-0.05%) |
Oct 29, 2004 | 7.284 | 7.284 | 7.025 | 7.151 | 276,169 | -0.15(-2.01%) |
Oct 28, 2004 | 7.318 | 7.335 | 7.195 | 7.298 | 261,479 | -0.05(-0.69%) |
Oct 27, 2004 | 7.104 | 7.349 | 7.032 | 7.349 | 312,012 | +0.38(+5.47%) |
Oct 26, 2004 | 7.151 | 7.243 | 6.824 | 6.967 | 529,128 | -0.10(-1.40%) |
Oct 25, 2004 | 7.148 | 7.148 | 6.984 | 7.066 | 368,715 | -0.10(-1.42%) |
Oct 22, 2004 | 7.420 | 7.420 | 7.063 | 7.168 | 440,695 | -0.25(-3.39%) |
Oct 21, 2004 | 7.110 | 7.420 | 7.018 | 7.420 | 499,161 | +0.39(+5.62%) |
Oct 20, 2004 | 6.794 | 7.138 | 6.709 | 7.025 | 908,420 | +0.23(+3.46%) |
Oct 19, 2004 | 6.780 | 6.858 | 6.763 | 6.790 | 383,111 | +0.03(+0.45%) |
Oct 18, 2004 | 6.875 | 6.916 | 6.743 | 6.760 | 523,252 | -0.13(-1.88%) |
Oct 15, 2004 | 6.893 | 6.998 | 6.763 | 6.889 | 222,991 | -0.00(-0.05%) |
Oct 14, 2004 | 6.995 | 7.049 | 6.818 | 6.893 | 265,298 | -0.13(-1.79%) |
Oct 13, 2004 | 7.025 | 7.114 | 6.961 | 7.018 | 271,174 | +0.08(+1.13%) |
Oct 12, 2004 | 7.080 | 7.080 | 6.893 | 6.940 | 403,970 | -0.18(-2.49%) |
Oct 11, 2004 | 7.233 | 7.240 | 7.025 | 7.117 | 373,709 | -0.09(-1.23%) |
Oct 08, 2004 | 7.437 | 7.458 | 7.151 | 7.206 | 242,676 | -0.29(-3.86%) |
Oct 07, 2004 | 7.386 | 7.641 | 7.386 | 7.495 | 265,886 | +0.13(+1.80%) |
Oct 06, 2004 | 7.386 | 7.396 | 7.274 | 7.362 | 212,415 | -0.07(-0.92%) |
Oct 05, 2004 | 7.379 | 7.430 | 7.270 | 7.430 | 250,608 | +0.00(+0.00%) |
Oct 04, 2004 | 7.386 | 7.635 | 7.386 | 7.430 | 273,525 | +0.07(+0.97%) |