Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 10.47 | 10.60 | 10.41 | 10.55 | 139,260 | +0.12(+1.13%) |
Sep 29, 2005 | 10.35 | 10.43 | 10.29 | 10.43 | 161,775 | +0.08(+0.81%) |
Sep 28, 2005 | 10.46 | 10.48 | 10.33 | 10.35 | 105,904 | -0.15(-1.44%) |
Sep 27, 2005 | 10.41 | 10.53 | 10.41 | 10.50 | 136,758 | +0.11(+1.01%) |
Sep 26, 2005 | 10.30 | 10.45 | 10.29 | 10.39 | 178,036 | +0.12(+1.12%) |
Sep 23, 2005 | 10.28 | 10.41 | 10.27 | 10.28 | 235,575 | -0.01(-0.14%) |
Sep 22, 2005 | 10.33 | 10.36 | 10.29 | 10.29 | 214,727 | -0.05(-0.49%) |
Sep 21, 2005 | 10.48 | 10.51 | 10.30 | 10.34 | 172,616 | -0.12(-1.19%) |
Sep 20, 2005 | 10.52 | 10.53 | 10.45 | 10.47 | 71,714 | -0.03(-0.27%) |
Sep 19, 2005 | 10.50 | 10.54 | 10.38 | 10.50 | 208,890 | +0.12(+1.20%) |
Sep 16, 2005 | 10.40 | 10.51 | 10.37 | 10.37 | 144,680 | -0.02(-0.23%) |
Sep 15, 2005 | 10.41 | 10.45 | 10.39 | 10.40 | 102,568 | +0.01(+0.12%) |
Sep 14, 2005 | 10.37 | 10.39 | 10.36 | 10.38 | 163,026 | +0.03(+0.25%) |
Sep 13, 2005 | 10.36 | 10.38 | 10.35 | 10.36 | 297,283 | +0.03(+0.30%) |
Sep 12, 2005 | 10.38 | 10.38 | 10.30 | 10.33 | 164,277 | -0.06(-0.55%) |
Sep 09, 2005 | 10.38 | 10.41 | 10.37 | 10.38 | 382,340 | +0.00(+0.02%) |
Sep 08, 2005 | 10.36 | 10.48 | 10.30 | 10.38 | 454,889 | +0.07(+0.67%) |
Sep 07, 2005 | 10.34 | 10.42 | 10.25 | 10.31 | 139,677 | -0.03(-0.28%) |
Sep 06, 2005 | 10.18 | 10.42 | 10.18 | 10.34 | 122,999 | +0.18(+1.75%) |
Sep 02, 2005 | 10.18 | 10.20 | 10.13 | 10.16 | 49,616 | -0.01(-0.14%) |
Sep 01, 2005 | 10.11 | 10.23 | 10.11 | 10.18 | 105,904 | +0.13(+1.27%) |
Aug 31, 2005 | 10.06 | 10.11 | 10.00 | 10.05 | 131,338 | -0.01(-0.12%) |
Aug 30, 2005 | 9.927 | 10.22 | 9.927 | 10.06 | 180,955 | +0.13(+1.35%) |
Aug 29, 2005 | 9.848 | 9.929 | 9.843 | 9.929 | 138,843 | +0.08(+0.85%) |
Aug 26, 2005 | 9.872 | 9.889 | 9.785 | 9.845 | 137,175 | -0.04(-0.36%) |
Aug 25, 2005 | 9.677 | 9.946 | 9.677 | 9.881 | 238,076 | +0.23(+2.36%) |
Aug 24, 2005 | 9.594 | 9.668 | 9.594 | 9.653 | 80,470 | +0.06(+0.68%) |
Aug 23, 2005 | 9.665 | 9.665 | 9.548 | 9.589 | 47,531 | -0.06(-0.67%) |
Aug 22, 2005 | 9.867 | 9.917 | 9.594 | 9.653 | 117,579 | -0.18(-1.83%) |
Aug 19, 2005 | 9.785 | 9.855 | 9.773 | 9.833 | 101,318 | +0.06(+0.66%) |
Aug 18, 2005 | 9.826 | 9.855 | 9.728 | 9.769 | 88,392 | -0.04(-0.42%) |
Aug 17, 2005 | 9.821 | 9.838 | 9.776 | 9.809 | 118,412 | -0.02(-0.24%) |
Aug 16, 2005 | 9.821 | 9.836 | 9.809 | 9.833 | 99,650 | +0.03(+0.29%) |
Aug 15, 2005 | 9.790 | 9.826 | 9.776 | 9.805 | 105,070 | +0.03(+0.27%) |
Aug 12, 2005 | 9.788 | 9.807 | 9.776 | 9.778 | 107,155 | -0.05(-0.46%) |
Aug 11, 2005 | 9.665 | 9.877 | 9.665 | 9.824 | 469,899 | +0.18(+1.81%) |
Aug 10, 2005 | 9.642 | 9.757 | 9.541 | 9.649 | 180,538 | -0.00(-0.05%) |
Aug 09, 2005 | 9.800 | 9.848 | 9.584 | 9.653 | 177,202 | -0.17(-1.73%) |
Aug 08, 2005 | 9.905 | 10.08 | 9.824 | 9.824 | 208,890 | -0.06(-0.58%) |
Aug 05, 2005 | 10.26 | 10.29 | 9.881 | 9.881 | 181,788 | -0.41(-3.99%) |
Aug 04, 2005 | 10.33 | 10.37 | 10.25 | 10.29 | 424,035 | -0.02(-0.19%) |
Aug 03, 2005 | 10.19 | 10.67 | 10.19 | 10.31 | 1,175,790 | +0.95(+10.20%) |
Aug 02, 2005 | 9.315 | 9.426 | 9.303 | 9.356 | 172,199 | +0.09(+0.96%) |
Aug 01, 2005 | 9.272 | 9.347 | 9.258 | 9.267 | 63,375 | -0.03(-0.31%) |
Jul 29, 2005 | 9.330 | 9.339 | 9.296 | 9.296 | 172,199 | -0.01(-0.15%) |
Jul 28, 2005 | 9.318 | 9.375 | 9.294 | 9.311 | 224,734 | -0.01(-0.15%) |
Jul 27, 2005 | 9.342 | 9.368 | 9.284 | 9.325 | 278,937 | -0.00(-0.03%) |
Jul 26, 2005 | 9.258 | 9.375 | 9.258 | 9.327 | 177,619 | +0.06(+0.59%) |
Jul 25, 2005 | 9.462 | 9.481 | 9.272 | 9.272 | 87,141 | -0.17(-1.78%) |
Jul 22, 2005 | 9.450 | 9.457 | 9.409 | 9.440 | 75,467 | -0.03(-0.30%) |
Jul 21, 2005 | 9.474 | 9.483 | 9.462 | 9.469 | 169,280 | +0.01(+0.15%) |
Jul 20, 2005 | 9.474 | 9.481 | 9.430 | 9.454 | 89,226 | +0.00(+0.00%) |
Jul 19, 2005 | 9.452 | 9.490 | 9.414 | 9.454 | 99,233 | +0.03(+0.28%) |
Jul 18, 2005 | 9.713 | 9.713 | 9.414 | 9.428 | 183,873 | -0.29(-2.94%) |
Jul 15, 2005 | 10.04 | 10.04 | 9.711 | 9.713 | 253,920 | -0.32(-3.23%) |
Jul 14, 2005 | 9.665 | 10.04 | 9.632 | 10.04 | 224,317 | +0.39(+4.03%) |
Jul 13, 2005 | 9.665 | 9.701 | 9.598 | 9.649 | 45,447 | +0.03(+0.30%) |
Jul 12, 2005 | 9.558 | 9.637 | 9.522 | 9.620 | 110,907 | +0.06(+0.65%) |
Jul 11, 2005 | 9.390 | 9.574 | 9.390 | 9.558 | 576,220 | +0.18(+1.89%) |
Jul 08, 2005 | 9.594 | 9.606 | 9.375 | 9.380 | 406,106 | -0.22(-2.25%) |
Jul 07, 2005 | 9.606 | 9.737 | 9.589 | 9.596 | 135,507 | -0.01(-0.12%) |
Jul 06, 2005 | 9.594 | 9.618 | 9.560 | 9.608 | 417,780 | +0.01(+0.15%) |
Jul 05, 2005 | 9.495 | 9.687 | 9.483 | 9.594 | 330,222 | +0.16(+1.68%) |
Jul 01, 2005 | 9.248 | 9.435 | 9.241 | 9.435 | 226,819 | +0.19(+2.05%) |
Jun 30, 2005 | 9.164 | 9.294 | 9.066 | 9.246 | 279,354 | +0.08(+0.89%) |
Jun 29, 2005 | 8.862 | 9.174 | 8.838 | 9.164 | 525,353 | +0.29(+3.30%) |
Jun 28, 2005 | 8.574 | 8.874 | 8.574 | 8.872 | 663,362 | +0.26(+3.04%) |
Jun 27, 2005 | 8.682 | 8.694 | 8.586 | 8.610 | 225,151 | -0.06(-0.69%) |
Jun 24, 2005 | 8.730 | 8.733 | 8.656 | 8.670 | 346,066 | +0.01(+0.14%) |
Jun 23, 2005 | 8.718 | 8.733 | 8.653 | 8.658 | 112,992 | -0.06(-0.69%) |
Jun 22, 2005 | 8.754 | 8.766 | 8.709 | 8.718 | 93,396 | -0.04(-0.41%) |
Jun 21, 2005 | 8.790 | 8.802 | 8.749 | 8.754 | 36,274 | -0.04(-0.41%) |
Jun 20, 2005 | 8.785 | 8.802 | 8.742 | 8.790 | 842,233 | +0.01(+0.14%) |
Jun 17, 2005 | 8.819 | 8.838 | 8.778 | 8.778 | 81,304 | -0.03(-0.30%) |
Jun 16, 2005 | 8.862 | 8.862 | 8.800 | 8.804 | 126,751 | -0.06(-0.65%) |
Jun 15, 2005 | 8.819 | 8.862 | 8.812 | 8.862 | 136,758 | +0.05(+0.52%) |
Jun 14, 2005 | 8.869 | 8.869 | 8.807 | 8.816 | 103,402 | -0.05(-0.59%) |
Jun 13, 2005 | 8.879 | 8.898 | 8.840 | 8.869 | 62,542 | +0.01(+0.08%) |
Jun 10, 2005 | 8.872 | 8.872 | 8.845 | 8.862 | 68,796 | -0.01(-0.08%) |
Jun 09, 2005 | 8.838 | 8.869 | 8.826 | 8.869 | 200,968 | +0.04(+0.49%) |
Jun 08, 2005 | 8.857 | 8.912 | 8.802 | 8.826 | 181,371 | -0.03(-0.35%) |
Jun 07, 2005 | 8.850 | 8.886 | 8.850 | 8.857 | 692,132 | +0.01(+0.11%) |
Jun 06, 2005 | 8.965 | 9.052 | 8.814 | 8.848 | 102,568 | -0.12(-1.31%) |
Jun 03, 2005 | 8.850 | 8.965 | 8.788 | 8.965 | 98,816 | +0.12(+1.36%) |
Jun 02, 2005 | 8.790 | 8.845 | 8.766 | 8.845 | 64,626 | +0.07(+0.82%) |
Jun 01, 2005 | 8.910 | 8.922 | 8.771 | 8.773 | 147,599 | -0.15(-1.67%) |
May 31, 2005 | 8.874 | 8.972 | 8.802 | 8.922 | 244,747 | +0.03(+0.30%) |
May 27, 2005 | 8.514 | 8.936 | 8.500 | 8.896 | 194,714 | +0.37(+4.39%) |
May 26, 2005 | 8.514 | 8.543 | 8.466 | 8.521 | 235,992 | -0.01(-0.17%) |
May 25, 2005 | 8.586 | 8.627 | 8.490 | 8.536 | 225,151 | -0.06(-0.64%) |
May 24, 2005 | 8.519 | 8.591 | 8.514 | 8.591 | 115,077 | +0.04(+0.51%) |
May 23, 2005 | 8.296 | 8.632 | 8.296 | 8.548 | 165,527 | +0.27(+3.30%) |
May 20, 2005 | 8.258 | 8.325 | 8.231 | 8.274 | 57,955 | +0.00(+0.03%) |
May 19, 2005 | 8.178 | 8.274 | 8.166 | 8.272 | 164,694 | +0.11(+1.29%) |
May 18, 2005 | 8.178 | 8.190 | 8.131 | 8.166 | 333,974 | +0.00(+0.00%) |
May 17, 2005 | 8.202 | 8.226 | 8.162 | 8.166 | 193,046 | -0.03(-0.41%) |
May 16, 2005 | 8.155 | 8.214 | 8.152 | 8.200 | 202,636 | +0.05(+0.56%) |
May 13, 2005 | 8.226 | 8.238 | 8.155 | 8.155 | 54,620 | -0.05(-0.58%) |
May 12, 2005 | 8.327 | 8.363 | 8.152 | 8.202 | 207,222 | -0.13(-1.58%) |
May 11, 2005 | 8.250 | 8.334 | 8.190 | 8.334 | 211,392 | +0.11(+1.31%) |
May 10, 2005 | 8.202 | 8.255 | 8.152 | 8.226 | 273,100 | +0.02(+0.29%) |
May 09, 2005 | 8.181 | 8.272 | 8.159 | 8.202 | 255,171 | +0.05(+0.56%) |
May 06, 2005 | 8.250 | 8.260 | 8.111 | 8.157 | 123,416 | -0.12(-1.42%) |
May 05, 2005 | 8.296 | 8.318 | 8.238 | 8.274 | 171,782 | -0.01(-0.12%) |
May 04, 2005 | 8.315 | 8.346 | 8.226 | 8.284 | 549,953 | -0.03(-0.35%) |
May 03, 2005 | 8.387 | 8.387 | 8.155 | 8.313 | 722,986 | +0.09(+1.14%) |
May 02, 2005 | 8.238 | 8.246 | 8.159 | 8.219 | 678,789 | +0.06(+0.76%) |
Apr 29, 2005 | 7.903 | 8.159 | 7.895 | 8.157 | 411,526 | +0.25(+3.22%) |
Apr 28, 2005 | 7.785 | 7.953 | 7.785 | 7.903 | 336,893 | +0.12(+1.54%) |
Apr 27, 2005 | 7.771 | 7.826 | 7.771 | 7.783 | 159,690 | +0.02(+0.28%) |
Apr 26, 2005 | 7.795 | 7.807 | 7.747 | 7.761 | 324,384 | -0.01(-0.12%) |
Apr 25, 2005 | 7.651 | 7.816 | 7.644 | 7.771 | 219,314 | +0.33(+4.38%) |
Apr 22, 2005 | 7.435 | 7.457 | 7.428 | 7.445 | 86,724 | +0.01(+0.13%) |
Apr 21, 2005 | 7.363 | 7.464 | 7.351 | 7.435 | 138,843 | +0.09(+1.27%) |
Apr 20, 2005 | 7.231 | 7.375 | 7.231 | 7.341 | 86,724 | +0.11(+1.46%) |
Apr 19, 2005 | 7.226 | 7.253 | 7.195 | 7.236 | 91,311 | +0.00(+0.07%) |
Apr 18, 2005 | 7.277 | 7.277 | 7.210 | 7.231 | 72,965 | -0.06(-0.79%) |
Apr 15, 2005 | 7.320 | 7.341 | 7.265 | 7.289 | 99,233 | -0.05(-0.69%) |
Apr 14, 2005 | 7.375 | 7.389 | 7.332 | 7.339 | 67,545 | -0.03(-0.42%) |
Apr 13, 2005 | 7.411 | 7.440 | 7.370 | 7.370 | 235,158 | -0.04(-0.55%) |
Apr 12, 2005 | 7.531 | 7.538 | 7.382 | 7.411 | 220,981 | -0.13(-1.78%) |
Apr 11, 2005 | 7.636 | 7.639 | 7.543 | 7.545 | 102,568 | -0.10(-1.35%) |
Apr 08, 2005 | 7.555 | 7.648 | 7.531 | 7.648 | 136,341 | +0.06(+0.85%) |
Apr 07, 2005 | 7.603 | 7.624 | 7.584 | 7.584 | 31,271 | +0.00(+0.00%) |
Apr 06, 2005 | 7.567 | 7.622 | 7.555 | 7.584 | 75,050 | +0.00(+0.06%) |
Apr 05, 2005 | 7.543 | 7.579 | 7.543 | 7.579 | 787,196 | +0.04(+0.48%) |
Apr 04, 2005 | 7.572 | 7.572 | 7.507 | 7.543 | 240,995 | -0.03(-0.38%) |
Apr 01, 2005 | 7.579 | 7.608 | 7.567 | 7.572 | 119,246 | -0.01(-0.10%) |
Mar 31, 2005 | 7.639 | 7.677 | 7.555 | 7.579 | 68,379 | -0.06(-0.75%) |
Mar 30, 2005 | 7.639 | 7.663 | 7.605 | 7.636 | 73,799 | -0.01(-0.13%) |
Mar 29, 2005 | 7.711 | 7.740 | 7.646 | 7.646 | 128,836 | -0.05(-0.69%) |
Mar 28, 2005 | 7.672 | 7.728 | 7.672 | 7.699 | 68,796 | +0.03(+0.34%) |
Mar 24, 2005 | 7.593 | 7.713 | 7.593 | 7.672 | 72,131 | +0.09(+1.14%) |
Mar 23, 2005 | 7.531 | 7.586 | 7.524 | 7.586 | 467,397 | +0.00(+0.00%) |
Mar 22, 2005 | 7.519 | 7.615 | 7.519 | 7.586 | 60,040 | +0.04(+0.57%) |
Mar 21, 2005 | 7.586 | 7.586 | 7.507 | 7.543 | 68,796 | -0.05(-0.63%) |
Mar 18, 2005 | 7.447 | 7.591 | 7.447 | 7.591 | 65,460 | +0.12(+1.61%) |
Mar 17, 2005 | 7.579 | 7.600 | 7.447 | 7.471 | 145,514 | -0.12(-1.61%) |
Mar 16, 2005 | 7.656 | 7.701 | 7.584 | 7.593 | 215,144 | -0.06(-0.81%) |
Mar 15, 2005 | 7.675 | 7.708 | 7.656 | 7.656 | 42,945 | -0.03(-0.34%) |
Mar 14, 2005 | 7.600 | 7.711 | 7.600 | 7.682 | 901,022 | +0.08(+1.07%) |
Mar 11, 2005 | 7.627 | 7.636 | 7.577 | 7.600 | 256,839 | -0.02(-0.31%) |
Mar 10, 2005 | 7.615 | 7.672 | 7.603 | 7.624 | 288,527 | +0.03(+0.38%) |
Mar 09, 2005 | 7.675 | 7.684 | 7.567 | 7.596 | 133,840 | -0.07(-0.94%) |
Mar 08, 2005 | 7.545 | 7.675 | 7.545 | 7.668 | 1,072,804 | +0.10(+1.30%) |
Mar 07, 2005 | 7.553 | 7.603 | 7.524 | 7.569 | 1,291,285 | +0.02(+0.22%) |
Mar 04, 2005 | 7.435 | 7.555 | 7.389 | 7.553 | 711,311 | +0.12(+1.61%) |
Mar 03, 2005 | 7.519 | 7.519 | 7.404 | 7.433 | 396,933 | -0.10(-1.31%) |
Mar 02, 2005 | 7.663 | 7.663 | 7.500 | 7.531 | 165,527 | -0.11(-1.41%) |
Mar 01, 2005 | 7.445 | 7.660 | 7.445 | 7.639 | 274,768 | +0.21(+2.78%) |
Feb 28, 2005 | 7.459 | 7.483 | 7.433 | 7.433 | 263,927 | -0.00(-0.03%) |
Feb 25, 2005 | 7.411 | 7.471 | 7.380 | 7.435 | 270,181 | +0.01(+0.16%) |
Feb 24, 2005 | 7.399 | 7.521 | 7.358 | 7.423 | 501,587 | -0.02(-0.23%) |
Feb 23, 2005 | 7.612 | 7.620 | 7.380 | 7.440 | 131,338 | -0.15(-1.99%) |
Feb 22, 2005 | 7.591 | 7.627 | 7.557 | 7.591 | 84,223 | -0.00(-0.06%) |
Feb 18, 2005 | 7.617 | 7.617 | 7.581 | 7.596 | 17,928 | -0.01(-0.13%) |
Feb 17, 2005 | 7.675 | 7.675 | 7.591 | 7.605 | 70,464 | +0.04(+0.54%) |
Feb 16, 2005 | 7.615 | 7.627 | 7.555 | 7.565 | 107,989 | -0.04(-0.47%) |
Feb 15, 2005 | 7.656 | 7.675 | 7.600 | 7.600 | 128,419 | -0.06(-0.72%) |
Feb 14, 2005 | 7.759 | 7.759 | 7.656 | 7.656 | 56,704 | -0.07(-0.96%) |
Feb 11, 2005 | 7.766 | 7.766 | 7.728 | 7.730 | 64,626 | -0.02(-0.28%) |
Feb 10, 2005 | 7.831 | 7.831 | 7.740 | 7.752 | 66,294 | -0.08(-1.01%) |
Feb 09, 2005 | 7.735 | 7.855 | 7.735 | 7.831 | 124,667 | +0.10(+1.24%) |
Feb 08, 2005 | 7.627 | 7.735 | 7.627 | 7.735 | 121,748 | +0.08(+1.10%) |
Feb 07, 2005 | 7.627 | 7.723 | 7.627 | 7.651 | 69,213 | +0.01(+0.13%) |
Feb 04, 2005 | 7.723 | 7.723 | 7.622 | 7.641 | 94,230 | -0.03(-0.44%) |
Feb 03, 2005 | 7.663 | 7.711 | 7.653 | 7.675 | 38,359 | -0.01(-0.09%) |
Feb 02, 2005 | 7.711 | 7.812 | 7.660 | 7.682 | 74,633 | -0.05(-0.68%) |
Feb 01, 2005 | 7.615 | 7.735 | 7.615 | 7.735 | 68,796 | +0.14(+1.90%) |
Jan 31, 2005 | 7.670 | 7.670 | 7.591 | 7.591 | 171,365 | +0.01(+0.16%) |
Jan 28, 2005 | 7.723 | 7.747 | 7.569 | 7.579 | 116,328 | -0.13(-1.68%) |
Jan 27, 2005 | 7.783 | 7.807 | 7.699 | 7.708 | 37,108 | -0.05(-0.65%) |
Jan 26, 2005 | 7.795 | 7.795 | 7.723 | 7.759 | 46,698 | -0.04(-0.49%) |
Jan 25, 2005 | 7.773 | 7.864 | 7.771 | 7.797 | 47,948 | +0.02(+0.31%) |
Jan 24, 2005 | 7.821 | 7.821 | 7.771 | 7.773 | 41,694 | -0.09(-1.10%) |
Jan 21, 2005 | 7.807 | 7.872 | 7.807 | 7.860 | 30,020 | +0.03(+0.37%) |
Jan 20, 2005 | 7.807 | 7.862 | 7.720 | 7.831 | 60,040 | -0.00(-0.06%) |
Jan 19, 2005 | 7.886 | 7.886 | 7.836 | 7.836 | 66,711 | -0.00(-0.03%) |
Jan 18, 2005 | 7.735 | 7.848 | 7.732 | 7.838 | 72,965 | +0.13(+1.74%) |
Jan 14, 2005 | 7.639 | 7.704 | 7.627 | 7.704 | 72,548 | +0.10(+1.33%) |
Jan 13, 2005 | 7.603 | 7.641 | 7.581 | 7.603 | 90,477 | +0.02(+0.32%) |
Jan 12, 2005 | 7.615 | 7.622 | 7.560 | 7.579 | 83,806 | -0.00(-0.03%) |
Jan 11, 2005 | 7.663 | 7.663 | 7.569 | 7.581 | 194,714 | -0.06(-0.75%) |
Jan 10, 2005 | 7.567 | 7.651 | 7.567 | 7.639 | 80,053 | +0.11(+1.43%) |
Jan 07, 2005 | 7.519 | 7.579 | 7.519 | 7.531 | 158,856 | -0.04(-0.54%) |
Jan 06, 2005 | 7.586 | 7.586 | 7.572 | 7.572 | 43,362 | -0.01(-0.10%) |
Jan 05, 2005 | 7.615 | 7.639 | 7.579 | 7.579 | 77,552 | -0.07(-0.94%) |
Jan 04, 2005 | 7.795 | 7.831 | 7.648 | 7.651 | 117,162 | -0.14(-1.85%) |
Jan 03, 2005 | 7.939 | 7.939 | 7.795 | 7.795 | 160,107 | -0.13(-1.69%) |
Dec 31, 2004 | 7.922 | 7.943 | 7.915 | 7.929 | 36,274 | +0.01(+0.12%) |
Dec 30, 2004 | 7.934 | 7.975 | 7.915 | 7.919 | 53,369 | -0.01(-0.15%) |
Dec 29, 2004 | 7.936 | 7.963 | 7.927 | 7.931 | 32,938 | -0.04(-0.51%) |
Dec 28, 2004 | 7.939 | 7.975 | 7.895 | 7.972 | 102,568 | +0.20(+2.59%) |
Dec 27, 2004 | 7.627 | 7.771 | 7.615 | 7.771 | 79,219 | +0.14(+1.89%) |
Dec 23, 2004 | 7.531 | 7.641 | 7.529 | 7.627 | 174,283 | +0.13(+1.76%) |
Dec 22, 2004 | 7.435 | 7.505 | 7.418 | 7.495 | 195,548 | +0.06(+0.87%) |
Dec 21, 2004 | 7.423 | 7.483 | 7.411 | 7.430 | 80,053 | +0.04(+0.58%) |
Dec 20, 2004 | 7.591 | 7.591 | 7.358 | 7.387 | 135,924 | -0.19(-2.50%) |
Dec 17, 2004 | 7.569 | 7.639 | 7.557 | 7.577 | 50,450 | -0.02(-0.22%) |
Dec 16, 2004 | 7.507 | 7.644 | 7.464 | 7.593 | 258,924 | +0.09(+1.15%) |
Dec 15, 2004 | 7.375 | 7.519 | 7.375 | 7.507 | 144,263 | +0.15(+2.02%) |
Dec 14, 2004 | 7.339 | 7.430 | 7.325 | 7.358 | 82,138 | +0.01(+0.10%) |
Dec 13, 2004 | 7.329 | 7.361 | 7.327 | 7.351 | 46,698 | +0.02(+0.29%) |
Dec 10, 2004 | 7.327 | 7.375 | 7.291 | 7.329 | 186,375 | +0.01(+0.20%) |
Dec 09, 2004 | 7.303 | 7.327 | 7.289 | 7.315 | 130,504 | -0.01(-0.16%) |
Dec 08, 2004 | 7.315 | 7.337 | 7.284 | 7.327 | 76,301 | -0.02(-0.33%) |
Dec 07, 2004 | 7.327 | 7.356 | 7.308 | 7.351 | 165,111 | +0.04(+0.49%) |
Dec 06, 2004 | 7.291 | 7.341 | 7.291 | 7.315 | 195,965 | -0.05(-0.68%) |
Dec 03, 2004 | 7.279 | 7.413 | 7.243 | 7.365 | 65,460 | +0.10(+1.35%) |
Dec 02, 2004 | 7.267 | 7.303 | 7.169 | 7.267 | 107,572 | +0.04(+0.60%) |
Dec 01, 2004 | 7.159 | 7.224 | 7.128 | 7.224 | 456,140 | +0.05(+0.74%) |
Nov 30, 2004 | 7.195 | 7.198 | 7.169 | 7.171 | 265,178 | -0.02(-0.27%) |
Nov 29, 2004 | 7.219 | 7.219 | 7.171 | 7.190 | 50,867 | +0.01(+0.10%) |
Nov 26, 2004 | 7.231 | 7.248 | 7.171 | 7.183 | 45,447 | -0.02(-0.30%) |
Nov 24, 2004 | 7.195 | 7.238 | 7.162 | 7.205 | 60,457 | +0.01(+0.20%) |
Nov 23, 2004 | 7.188 | 7.229 | 7.166 | 7.190 | 110,490 | -0.01(-0.10%) |
Nov 22, 2004 | 7.198 | 7.243 | 7.195 | 7.198 | 42,528 | +0.00(+0.00%) |
Nov 19, 2004 | 7.222 | 7.222 | 7.195 | 7.198 | 29,603 | -0.02(-0.33%) |
Nov 18, 2004 | 7.195 | 7.243 | 7.195 | 7.222 | 37,942 | +0.01(+0.13%) |
Nov 17, 2004 | 7.423 | 7.433 | 7.154 | 7.212 | 129,670 | -0.19(-2.53%) |
Nov 16, 2004 | 7.363 | 7.435 | 7.363 | 7.399 | 883,093 | +0.03(+0.46%) |
Nov 15, 2004 | 7.447 | 7.447 | 7.351 | 7.365 | 97,982 | -0.07(-0.94%) |
Nov 12, 2004 | 7.234 | 7.459 | 7.219 | 7.435 | 269,347 | +0.20(+2.79%) |
Nov 11, 2004 | 7.171 | 7.270 | 7.147 | 7.234 | 110,074 | +0.09(+1.28%) |
Nov 10, 2004 | 7.087 | 7.142 | 7.032 | 7.142 | 100,484 | +0.07(+1.05%) |
Nov 09, 2004 | 7.135 | 7.150 | 7.051 | 7.068 | 100,901 | -0.07(-1.01%) |
Nov 08, 2004 | 7.111 | 7.154 | 7.111 | 7.140 | 92,145 | +0.05(+0.68%) |
Nov 05, 2004 | 7.063 | 7.106 | 7.051 | 7.092 | 199,300 | +0.05(+0.75%) |
Nov 04, 2004 | 7.001 | 7.039 | 6.955 | 7.039 | 185,541 | +0.04(+0.55%) |
Nov 03, 2004 | 6.835 | 7.001 | 6.835 | 7.001 | 748,836 | +0.20(+2.89%) |
Nov 02, 2004 | 7.195 | 7.195 | 6.730 | 6.804 | 1,204,560 | -0.45(-6.21%) |
Nov 01, 2004 | 7.339 | 7.351 | 7.195 | 7.255 | 65,877 | -0.06(-0.85%) |
Oct 29, 2004 | 7.413 | 7.413 | 7.255 | 7.317 | 59,206 | -0.09(-1.26%) |
Oct 28, 2004 | 7.303 | 7.493 | 7.291 | 7.411 | 78,386 | +0.12(+1.71%) |
Oct 27, 2004 | 7.183 | 7.320 | 7.183 | 7.286 | 232,656 | +0.09(+1.27%) |
Oct 26, 2004 | 7.169 | 7.229 | 7.147 | 7.195 | 434,875 | +0.04(+0.50%) |
Oct 25, 2004 | 7.174 | 7.181 | 7.159 | 7.159 | 55,870 | +0.02(+0.30%) |
Oct 22, 2004 | 7.118 | 7.152 | 7.099 | 7.138 | 204,721 | +0.02(+0.27%) |
Oct 21, 2004 | 7.190 | 7.190 | 7.116 | 7.118 | 96,314 | -0.06(-0.87%) |
Oct 20, 2004 | 7.190 | 7.195 | 7.135 | 7.181 | 105,904 | +0.00(+0.03%) |
Oct 19, 2004 | 7.219 | 7.238 | 7.164 | 7.178 | 32,938 | -0.03(-0.40%) |
Oct 18, 2004 | 7.205 | 7.241 | 7.176 | 7.207 | 195,548 | -0.06(-0.79%) |
Oct 15, 2004 | 7.267 | 7.284 | 7.265 | 7.265 | 39,609 | -0.02(-0.30%) |
Oct 14, 2004 | 7.339 | 7.377 | 7.274 | 7.286 | 70,464 | -0.08(-1.14%) |
Oct 13, 2004 | 7.423 | 7.423 | 7.356 | 7.370 | 39,193 | -0.06(-0.87%) |
Oct 12, 2004 | 7.377 | 7.445 | 7.343 | 7.435 | 76,301 | +0.02(+0.32%) |
Oct 11, 2004 | 7.411 | 7.411 | 7.377 | 7.411 | 49,616 | +0.00(+0.00%) |
Oct 08, 2004 | 7.382 | 7.430 | 7.380 | 7.411 | 95,897 | +0.02(+0.23%) |
Oct 07, 2004 | 7.387 | 7.397 | 7.373 | 7.394 | 51,701 | +0.02(+0.26%) |
Oct 06, 2004 | 7.363 | 7.433 | 7.334 | 7.375 | 73,382 | -0.05(-0.61%) |
Oct 05, 2004 | 7.418 | 7.433 | 7.404 | 7.421 | 33,772 | -0.01(-0.19%) |
Oct 04, 2004 | 7.483 | 7.495 | 7.435 | 7.435 | 18,345 | -0.06(-0.80%) |