Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 9.081 | 9.298 | 9.053 | 9.242 | 2,698,248 | +0.15(+1.64%) |
Oct 28, 2005 | 8.870 | 9.099 | 8.864 | 9.093 | 1,903,858 | +0.23(+2.59%) |
Oct 27, 2005 | 9.037 | 9.093 | 8.833 | 8.864 | 1,758,015 | -0.17(-1.85%) |
Oct 26, 2005 | 9.081 | 9.174 | 8.994 | 9.031 | 2,658,399 | -0.14(-1.55%) |
Oct 25, 2005 | 9.186 | 9.273 | 9.050 | 9.174 | 2,042,924 | -0.01(-0.13%) |
Oct 24, 2005 | 8.932 | 9.217 | 8.926 | 9.186 | 2,479,161 | +0.20(+2.28%) |
Oct 21, 2005 | 8.926 | 9.075 | 8.901 | 8.982 | 3,100,444 | +0.06(+0.63%) |
Oct 20, 2005 | 9.261 | 9.298 | 8.845 | 8.926 | 3,966,465 | -0.28(-3.03%) |
Oct 19, 2005 | 9.143 | 9.279 | 9.056 | 9.205 | 2,630,328 | -0.01(-0.07%) |
Oct 18, 2005 | 9.397 | 9.508 | 9.186 | 9.211 | 1,979,683 | -0.20(-2.11%) |
Oct 17, 2005 | 9.298 | 9.459 | 9.267 | 9.409 | 1,520,537 | +0.11(+1.20%) |
Oct 14, 2005 | 9.161 | 9.329 | 9.161 | 9.298 | 2,124,396 | +0.19(+2.04%) |
Oct 13, 2005 | 9.180 | 9.279 | 8.988 | 9.112 | 2,318,154 | -0.15(-1.67%) |
Oct 12, 2005 | 9.446 | 9.608 | 9.205 | 9.267 | 1,839,326 | -0.21(-2.22%) |
Oct 11, 2005 | 9.446 | 9.577 | 9.384 | 9.477 | 2,965,249 | +0.02(+0.26%) |
Oct 10, 2005 | 9.694 | 9.719 | 9.291 | 9.453 | 1,924,508 | -0.21(-2.18%) |
Oct 07, 2005 | 9.626 | 9.738 | 9.564 | 9.663 | 1,533,605 | +0.03(+0.32%) |
Oct 06, 2005 | 9.862 | 9.942 | 9.453 | 9.632 | 3,002,033 | -0.26(-2.63%) |
Oct 05, 2005 | 10.08 | 10.12 | 9.893 | 9.893 | 1,871,430 | -0.21(-2.09%) |
Oct 04, 2005 | 10.22 | 10.31 | 10.06 | 10.10 | 2,084,064 | -0.11(-1.09%) |
Oct 03, 2005 | 10.17 | 10.32 | 10.10 | 10.22 | 1,690,579 | +0.02(+0.18%) |
Sep 30, 2005 | 10.18 | 10.26 | 10.17 | 10.20 | 1,843,198 | +0.03(+0.30%) |
Sep 29, 2005 | 10.03 | 10.19 | 9.986 | 10.17 | 2,314,282 | +0.16(+1.61%) |
Sep 28, 2005 | 10.02 | 10.13 | 9.980 | 10.00 | 3,083,343 | +0.08(+0.81%) |
Sep 27, 2005 | 9.868 | 9.942 | 9.719 | 9.924 | 2,054,540 | +0.11(+1.07%) |
Sep 26, 2005 | 9.856 | 9.918 | 9.794 | 9.818 | 2,199,737 | +0.03(+0.32%) |
Sep 23, 2005 | 9.787 | 9.930 | 9.732 | 9.787 | 1,718,812 | -0.01(-0.06%) |
Sep 22, 2005 | 9.899 | 9.949 | 9.707 | 9.794 | 1,596,040 | -0.14(-1.43%) |
Sep 21, 2005 | 9.961 | 10.07 | 9.806 | 9.936 | 1,988,072 | -0.04(-0.43%) |
Sep 20, 2005 | 10.03 | 10.17 | 9.960 | 9.980 | 2,421,567 | -0.02(-0.25%) |
Sep 19, 2005 | 10.25 | 10.25 | 9.967 | 10.00 | 2,945,729 | -0.27(-2.65%) |
Sep 16, 2005 | 10.36 | 10.38 | 10.26 | 10.28 | 2,257,171 | -0.02(-0.24%) |
Sep 15, 2005 | 10.30 | 10.41 | 10.25 | 10.30 | 931,036 | +0.07(+0.67%) |
Sep 14, 2005 | 10.20 | 10.31 | 10.16 | 10.23 | 2,908,300 | +0.05(+0.49%) |
Sep 13, 2005 | 10.28 | 10.30 | 10.10 | 10.18 | 2,914,269 | -0.09(-0.90%) |
Sep 12, 2005 | 10.35 | 10.35 | 10.21 | 10.28 | 2,309,119 | -0.08(-0.78%) |
Sep 09, 2005 | 10.13 | 10.36 | 10.13 | 10.36 | 3,424,879 | +0.28(+2.77%) |
Sep 08, 2005 | 10.16 | 10.30 | 10.07 | 10.08 | 2,931,047 | -0.10(-0.97%) |
Sep 07, 2005 | 10.02 | 10.20 | 9.998 | 10.18 | 3,782,549 | +0.14(+1.42%) |
Sep 06, 2005 | 10.05 | 10.07 | 9.924 | 10.04 | 2,956,215 | +0.07(+0.68%) |
Sep 02, 2005 | 10.04 | 10.07 | 9.955 | 9.967 | 1,354,206 | -0.07(-0.68%) |
Sep 01, 2005 | 9.986 | 10.04 | 9.893 | 10.04 | 1,692,031 | +0.06(+0.56%) |
Aug 31, 2005 | 9.849 | 9.980 | 9.812 | 9.980 | 2,629,683 | +0.11(+1.07%) |
Aug 30, 2005 | 9.899 | 9.961 | 9.756 | 9.874 | 1,736,074 | -0.04(-0.44%) |
Aug 29, 2005 | 9.843 | 9.918 | 9.787 | 9.918 | 1,669,445 | -0.01(-0.06%) |
Aug 26, 2005 | 9.930 | 9.973 | 9.837 | 9.924 | 3,712,854 | +0.02(+0.19%) |
Aug 25, 2005 | 9.856 | 9.918 | 9.769 | 9.905 | 1,973,875 | +0.11(+1.14%) |
Aug 24, 2005 | 9.880 | 9.980 | 9.763 | 9.794 | 2,162,148 | -0.07(-0.75%) |
Aug 23, 2005 | 9.918 | 9.955 | 9.775 | 9.868 | 1,986,782 | -0.05(-0.50%) |
Aug 22, 2005 | 9.949 | 10.00 | 9.868 | 9.918 | 3,946,137 | -0.03(-0.31%) |
Aug 19, 2005 | 9.769 | 9.967 | 9.713 | 9.949 | 5,346,807 | +0.29(+2.95%) |
Aug 18, 2005 | 9.291 | 9.756 | 9.044 | 9.663 | 3,122,062 | +0.10(+1.04%) |
Aug 17, 2005 | 9.564 | 9.651 | 9.465 | 9.564 | 1,588,780 | +0.01(+0.06%) |
Aug 16, 2005 | 9.688 | 9.744 | 9.546 | 9.558 | 2,356,228 | -0.09(-0.96%) |
Aug 15, 2005 | 9.732 | 9.756 | 9.626 | 9.651 | 1,860,944 | -0.06(-0.64%) |
Aug 12, 2005 | 9.744 | 9.806 | 9.651 | 9.713 | 1,737,849 | -0.06(-0.63%) |
Aug 11, 2005 | 9.831 | 9.868 | 9.608 | 9.775 | 2,529,335 | -0.06(-0.57%) |
Aug 10, 2005 | 9.682 | 9.849 | 9.670 | 9.831 | 2,464,319 | +0.21(+2.19%) |
Aug 09, 2005 | 9.465 | 9.670 | 9.465 | 9.620 | 3,665,261 | +0.18(+1.90%) |
Aug 08, 2005 | 9.750 | 9.849 | 9.434 | 9.440 | 2,476,419 | -0.31(-3.18%) |
Aug 05, 2005 | 9.967 | 10.00 | 9.688 | 9.750 | 2,256,526 | -0.22(-2.24%) |
Aug 04, 2005 | 10.23 | 10.23 | 9.794 | 9.973 | 5,213,871 | -0.01(-0.06%) |
Aug 03, 2005 | 9.911 | 10.02 | 9.887 | 9.980 | 3,076,245 | +0.07(+0.75%) |
Aug 02, 2005 | 9.738 | 9.918 | 9.719 | 9.905 | 3,550,072 | +0.19(+1.91%) |
Aug 01, 2005 | 9.837 | 9.843 | 9.645 | 9.719 | 3,848,049 | -0.10(-1.01%) |
Jul 29, 2005 | 9.794 | 9.918 | 9.738 | 9.818 | 1,525,861 | +0.04(+0.38%) |
Jul 28, 2005 | 9.794 | 9.825 | 9.750 | 9.781 | 1,668,800 | +0.01(+0.06%) |
Jul 27, 2005 | 9.763 | 9.794 | 9.732 | 9.775 | 3,126,096 | +0.06(+0.57%) |
Jul 26, 2005 | 9.626 | 9.769 | 9.626 | 9.719 | 3,505,060 | +0.13(+1.36%) |
Jul 25, 2005 | 9.527 | 9.713 | 9.527 | 9.589 | 2,462,383 | +0.08(+0.85%) |
Jul 22, 2005 | 9.298 | 9.508 | 9.254 | 9.508 | 2,106,973 | +0.22(+2.40%) |
Jul 21, 2005 | 9.440 | 9.490 | 9.217 | 9.285 | 2,595,803 | -0.17(-1.77%) |
Jul 20, 2005 | 9.496 | 9.564 | 9.397 | 9.453 | 2,938,146 | -0.07(-0.72%) |
Jul 19, 2005 | 9.546 | 9.577 | 9.477 | 9.521 | 2,105,843 | -0.01(-0.07%) |
Jul 18, 2005 | 9.558 | 9.632 | 9.391 | 9.527 | 2,341,869 | -0.08(-0.84%) |
Jul 15, 2005 | 9.670 | 9.701 | 9.453 | 9.608 | 3,482,152 | -0.09(-0.96%) |
Jul 14, 2005 | 9.719 | 9.825 | 9.651 | 9.701 | 3,993,568 | -0.02(-0.25%) |
Jul 13, 2005 | 9.670 | 9.732 | 9.632 | 9.725 | 3,107,704 | +0.06(+0.58%) |
Jul 12, 2005 | 9.670 | 9.713 | 9.595 | 9.670 | 2,459,802 | -0.02(-0.19%) |
Jul 11, 2005 | 9.663 | 9.800 | 9.583 | 9.688 | 3,277,101 | +0.10(+1.03%) |
Jul 08, 2005 | 9.508 | 9.601 | 9.440 | 9.589 | 3,558,299 | +0.11(+1.18%) |
Jul 07, 2005 | 9.366 | 9.546 | 9.366 | 9.477 | 3,841,757 | +0.02(+0.26%) |
Jul 06, 2005 | 9.415 | 9.496 | 9.391 | 9.453 | 6,089,894 | +0.06(+0.59%) |
Jul 05, 2005 | 9.329 | 9.422 | 9.261 | 9.397 | 6,482,088 | +0.04(+0.40%) |
Jul 01, 2005 | 9.372 | 9.391 | 9.291 | 9.360 | 1,906,600 | +0.02(+0.27%) |
Jun 30, 2005 | 9.391 | 9.440 | 9.329 | 9.335 | 2,482,227 | -0.06(-0.59%) |
Jun 29, 2005 | 9.384 | 9.403 | 9.316 | 9.391 | 2,441,410 | +0.01(+0.07%) |
Jun 28, 2005 | 9.415 | 9.440 | 9.347 | 9.384 | 3,517,806 | -0.01(-0.13%) |
Jun 27, 2005 | 9.397 | 9.490 | 9.285 | 9.397 | 4,175,872 | +0.07(+0.80%) |
Jun 24, 2005 | 9.248 | 9.477 | 8.988 | 9.322 | 15,213,603 | +0.04(+0.40%) |
Jun 23, 2005 | 9.236 | 9.428 | 9.205 | 9.285 | 8,806,373 | +0.04(+0.47%) |
Jun 22, 2005 | 9.174 | 9.273 | 9.124 | 9.242 | 7,369,243 | +0.07(+0.74%) |
Jun 21, 2005 | 9.013 | 9.236 | 8.969 | 9.174 | 4,609,366 | +0.15(+1.72%) |
Jun 20, 2005 | 8.969 | 9.099 | 8.876 | 9.019 | 2,946,374 | -0.01(-0.14%) |
Jun 17, 2005 | 9.044 | 9.093 | 8.926 | 9.031 | 3,352,119 | +0.07(+0.76%) |
Jun 16, 2005 | 8.920 | 8.969 | 8.882 | 8.963 | 3,991,471 | +0.05(+0.56%) |
Jun 15, 2005 | 8.851 | 8.917 | 8.721 | 8.913 | 2,983,480 | +0.05(+0.56%) |
Jun 14, 2005 | 8.833 | 8.920 | 8.777 | 8.864 | 2,055,347 | +0.00(+0.00%) |
Jun 13, 2005 | 8.851 | 8.889 | 8.771 | 8.864 | 3,543,296 | -0.02(-0.28%) |
Jun 10, 2005 | 8.858 | 8.944 | 8.783 | 8.889 | 3,231,928 | +0.01(+0.14%) |
Jun 09, 2005 | 8.771 | 8.895 | 8.758 | 8.876 | 1,957,581 | +0.08(+0.92%) |
Jun 08, 2005 | 8.752 | 8.901 | 8.752 | 8.796 | 3,451,660 | +0.06(+0.64%) |
Jun 07, 2005 | 8.709 | 8.839 | 8.312 | 8.740 | 4,679,061 | -0.14(-1.54%) |
Jun 06, 2005 | 8.796 | 8.944 | 8.690 | 8.876 | 6,977,533 | +0.36(+4.22%) |
Jun 03, 2005 | 8.399 | 8.523 | 8.380 | 8.517 | 4,826,033 | +0.10(+1.18%) |
Jun 02, 2005 | 8.492 | 8.585 | 8.207 | 8.418 | 5,705,605 | -0.04(-0.51%) |
Jun 01, 2005 | 8.213 | 8.523 | 8.176 | 8.461 | 6,691,010 | +0.26(+3.17%) |
May 31, 2005 | 8.201 | 8.337 | 8.101 | 8.201 | 3,708,821 | +0.00(+0.00%) |
May 27, 2005 | 8.182 | 8.281 | 8.170 | 8.201 | 2,032,438 | -0.01(-0.15%) |
May 26, 2005 | 8.182 | 8.275 | 8.163 | 8.213 | 1,301,773 | +0.02(+0.30%) |
May 25, 2005 | 8.207 | 8.294 | 8.101 | 8.188 | 1,678,479 | -0.01(-0.08%) |
May 24, 2005 | 8.089 | 8.238 | 8.083 | 8.194 | 2,229,100 | +0.12(+1.46%) |
May 23, 2005 | 8.132 | 8.188 | 8.015 | 8.077 | 2,614,195 | -0.04(-0.46%) |
May 20, 2005 | 8.145 | 8.157 | 8.046 | 8.114 | 2,116,814 | -0.03(-0.38%) |
May 19, 2005 | 8.058 | 8.207 | 8.021 | 8.145 | 3,080,278 | +0.13(+1.62%) |
May 18, 2005 | 8.182 | 8.182 | 7.965 | 8.015 | 4,751,175 | -0.10(-1.22%) |
May 17, 2005 | 7.928 | 8.126 | 7.903 | 8.114 | 2,502,393 | +0.14(+1.79%) |
May 16, 2005 | 7.915 | 8.002 | 7.866 | 7.971 | 2,653,882 | +0.06(+0.70%) |
May 13, 2005 | 8.058 | 8.120 | 7.606 | 7.915 | 7,664,316 | -0.11(-1.39%) |
May 12, 2005 | 8.201 | 8.275 | 7.965 | 8.027 | 3,353,894 | -0.17(-2.12%) |
May 11, 2005 | 8.225 | 8.232 | 8.114 | 8.201 | 2,168,762 | -0.02(-0.30%) |
May 10, 2005 | 8.157 | 8.275 | 8.151 | 8.225 | 3,100,767 | -0.03(-0.38%) |
May 09, 2005 | 8.064 | 8.269 | 8.008 | 8.256 | 2,962,830 | +0.20(+2.46%) |
May 06, 2005 | 8.046 | 8.114 | 7.959 | 8.058 | 2,308,635 | +0.02(+0.23%) |
May 05, 2005 | 8.176 | 8.213 | 7.996 | 8.039 | 3,784,807 | -0.14(-1.67%) |
May 04, 2005 | 8.194 | 8.275 | 7.996 | 8.176 | 4,366,564 | +0.04(+0.46%) |
May 03, 2005 | 8.114 | 8.182 | 7.990 | 8.139 | 2,702,604 | +0.08(+1.00%) |
May 02, 2005 | 8.064 | 8.194 | 7.934 | 8.058 | 2,965,572 | +0.05(+0.62%) |
Apr 29, 2005 | 8.064 | 8.083 | 7.897 | 8.008 | 2,850,382 | +0.05(+0.62%) |
Apr 28, 2005 | 8.052 | 8.077 | 7.928 | 7.959 | 1,815,771 | -0.09(-1.15%) |
Apr 27, 2005 | 8.058 | 8.139 | 7.884 | 8.052 | 3,340,342 | +0.07(+0.93%) |
Apr 26, 2005 | 8.108 | 8.201 | 7.977 | 7.977 | 2,841,187 | -0.13(-1.61%) |
Apr 25, 2005 | 8.027 | 8.108 | 8.021 | 8.108 | 2,170,214 | +0.14(+1.71%) |
Apr 22, 2005 | 7.884 | 8.021 | 7.816 | 7.971 | 2,229,906 | +0.09(+1.10%) |
Apr 21, 2005 | 7.897 | 7.897 | 7.754 | 7.884 | 3,376,642 | +0.10(+1.27%) |
Apr 20, 2005 | 7.984 | 7.996 | 7.748 | 7.785 | 3,073,986 | -0.17(-2.18%) |
Apr 19, 2005 | 7.903 | 8.046 | 7.835 | 7.959 | 2,602,902 | +0.06(+0.71%) |
Apr 18, 2005 | 7.791 | 7.928 | 7.723 | 7.903 | 3,878,056 | +0.09(+1.11%) |
Apr 15, 2005 | 7.977 | 8.070 | 7.748 | 7.816 | 4,663,734 | -0.18(-2.25%) |
Apr 14, 2005 | 8.120 | 8.132 | 7.977 | 7.996 | 2,746,486 | -0.06(-0.77%) |
Apr 13, 2005 | 8.213 | 8.213 | 8.033 | 8.058 | 5,207,740 | -0.17(-2.11%) |
Apr 12, 2005 | 8.070 | 8.238 | 8.033 | 8.232 | 1,725,427 | +0.08(+0.99%) |
Apr 11, 2005 | 8.201 | 8.201 | 8.108 | 8.151 | 1,810,609 | +0.01(+0.15%) |
Apr 08, 2005 | 8.182 | 8.281 | 8.114 | 8.139 | 2,168,762 | -0.09(-1.05%) |
Apr 07, 2005 | 8.120 | 8.263 | 8.083 | 8.225 | 2,716,478 | +0.09(+1.07%) |
Apr 06, 2005 | 8.225 | 8.250 | 8.052 | 8.139 | 4,099,078 | -0.11(-1.28%) |
Apr 05, 2005 | 8.188 | 8.244 | 8.170 | 8.244 | 3,029,943 | +0.07(+0.83%) |
Apr 04, 2005 | 8.114 | 8.201 | 8.027 | 8.176 | 3,185,788 | +0.12(+1.54%) |
Apr 01, 2005 | 8.108 | 8.232 | 7.977 | 8.052 | 5,638,653 | -0.03(-0.38%) |
Mar 31, 2005 | 7.748 | 8.126 | 7.748 | 8.083 | 18,301,786 | +0.33(+4.32%) |
Mar 30, 2005 | 7.785 | 7.903 | 7.723 | 7.748 | 7,622,531 | -0.02(-0.32%) |
Mar 29, 2005 | 7.717 | 8.021 | 7.649 | 7.773 | 5,959,862 | -0.09(-1.18%) |
Mar 28, 2005 | 8.058 | 8.095 | 7.841 | 7.866 | 3,799,327 | -0.19(-2.38%) |
Mar 24, 2005 | 8.027 | 8.132 | 7.996 | 8.058 | 1,693,160 | +0.03(+0.39%) |
Mar 23, 2005 | 8.033 | 8.095 | 7.810 | 8.027 | 3,514,256 | +0.02(+0.31%) |
Mar 22, 2005 | 8.188 | 8.275 | 8.002 | 8.002 | 4,066,167 | -0.17(-2.12%) |
Mar 21, 2005 | 8.275 | 8.300 | 8.052 | 8.176 | 2,256,687 | -0.01(-0.08%) |
Mar 18, 2005 | 8.368 | 8.374 | 8.139 | 8.182 | 3,067,210 | -0.11(-1.35%) |
Mar 17, 2005 | 8.151 | 8.325 | 8.145 | 8.294 | 2,819,084 | +0.15(+1.90%) |
Mar 16, 2005 | 8.269 | 8.325 | 8.126 | 8.139 | 3,278,230 | -0.12(-1.50%) |
Mar 15, 2005 | 8.244 | 8.399 | 8.207 | 8.263 | 3,815,621 | +0.05(+0.60%) |
Mar 14, 2005 | 8.126 | 8.238 | 8.077 | 8.213 | 2,298,633 | +0.14(+1.77%) |
Mar 11, 2005 | 8.151 | 8.244 | 7.996 | 8.070 | 2,277,176 | -0.06(-0.69%) |
Mar 10, 2005 | 8.008 | 8.194 | 7.940 | 8.126 | 3,433,591 | +0.07(+0.92%) |
Mar 09, 2005 | 7.965 | 8.182 | 7.872 | 8.052 | 6,245,739 | +0.09(+1.17%) |
Mar 08, 2005 | 8.182 | 8.232 | 7.841 | 7.959 | 6,970,918 | -0.11(-1.31%) |
Mar 07, 2005 | 8.089 | 8.287 | 8.008 | 8.064 | 3,999,860 | -0.02(-0.31%) |
Mar 04, 2005 | 8.033 | 8.145 | 7.953 | 8.089 | 4,500,630 | +0.22(+2.76%) |
Mar 03, 2005 | 7.903 | 7.940 | 7.791 | 7.872 | 5,722,706 | +0.29(+3.76%) |
Mar 02, 2005 | 7.550 | 7.698 | 7.482 | 7.587 | 2,271,852 | +0.04(+0.58%) |
Mar 01, 2005 | 7.537 | 7.618 | 7.531 | 7.544 | 1,732,525 | +0.02(+0.25%) |
Feb 28, 2005 | 7.655 | 7.655 | 7.463 | 7.525 | 2,861,837 | -0.15(-1.94%) |
Feb 25, 2005 | 7.500 | 7.686 | 7.438 | 7.674 | 2,195,382 | +0.14(+1.81%) |
Feb 24, 2005 | 7.438 | 7.550 | 7.426 | 7.537 | 2,673,726 | +0.10(+1.33%) |
Feb 23, 2005 | 7.432 | 7.606 | 7.382 | 7.438 | 3,720,114 | +0.09(+1.18%) |
Feb 22, 2005 | 7.575 | 7.575 | 7.351 | 7.351 | 4,248,954 | -0.27(-3.58%) |
Feb 18, 2005 | 7.798 | 7.841 | 7.556 | 7.624 | 5,358,906 | -0.16(-2.07%) |
Feb 17, 2005 | 7.922 | 7.922 | 7.748 | 7.785 | 4,696,646 | -0.14(-1.72%) |
Feb 16, 2005 | 7.891 | 7.928 | 7.686 | 7.922 | 6,328,985 | +0.04(+0.47%) |
Feb 15, 2005 | 7.643 | 7.996 | 7.624 | 7.884 | 10,124,441 | +0.26(+3.41%) |
Feb 14, 2005 | 7.438 | 7.729 | 7.420 | 7.624 | 8,479,034 | +0.30(+4.15%) |
Feb 11, 2005 | 7.004 | 7.364 | 6.973 | 7.320 | 5,308,733 | +0.32(+4.51%) |
Feb 10, 2005 | 6.973 | 7.128 | 6.973 | 7.004 | 2,755,359 | +0.03(+0.44%) |
Feb 09, 2005 | 6.905 | 7.041 | 6.825 | 6.973 | 4,448,843 | +0.09(+1.35%) |
Feb 08, 2005 | 6.880 | 6.942 | 6.849 | 6.880 | 2,432,537 | -0.02(-0.27%) |
Feb 07, 2005 | 6.998 | 7.060 | 6.868 | 6.899 | 1,614,915 | -0.14(-2.02%) |
Feb 04, 2005 | 6.843 | 7.041 | 6.831 | 7.041 | 2,284,436 | +0.14(+1.97%) |
Feb 03, 2005 | 6.917 | 6.948 | 6.849 | 6.905 | 3,462,631 | -0.01(-0.18%) |
Feb 02, 2005 | 6.787 | 6.955 | 6.750 | 6.917 | 4,316,552 | +0.17(+2.48%) |
Feb 01, 2005 | 6.570 | 6.756 | 6.564 | 6.750 | 4,972,682 | +0.22(+3.42%) |
Jan 31, 2005 | 6.446 | 6.552 | 6.428 | 6.527 | 2,819,891 | +0.11(+1.74%) |
Jan 28, 2005 | 6.459 | 6.465 | 6.397 | 6.415 | 2,248,621 | -0.04(-0.67%) |
Jan 27, 2005 | 6.372 | 6.484 | 6.335 | 6.459 | 4,324,296 | +0.08(+1.26%) |
Jan 26, 2005 | 6.217 | 6.397 | 6.186 | 6.378 | 5,414,727 | +0.22(+3.63%) |
Jan 25, 2005 | 6.167 | 6.192 | 6.112 | 6.155 | 3,649,290 | +0.05(+0.81%) |
Jan 24, 2005 | 6.174 | 6.198 | 6.105 | 6.105 | 3,143,035 | -0.07(-1.20%) |
Jan 21, 2005 | 6.174 | 6.217 | 6.155 | 6.180 | 4,309,615 | +0.01(+0.10%) |
Jan 20, 2005 | 6.074 | 6.223 | 6.056 | 6.174 | 3,535,552 | +0.07(+1.12%) |
Jan 19, 2005 | 6.136 | 6.136 | 6.074 | 6.105 | 3,537,004 | -0.03(-0.51%) |
Jan 18, 2005 | 6.105 | 6.161 | 6.093 | 6.136 | 2,383,009 | +0.02(+0.41%) |
Jan 14, 2005 | 6.105 | 6.161 | 6.074 | 6.112 | 2,798,918 | +0.03(+0.51%) |
Jan 13, 2005 | 6.155 | 6.223 | 6.043 | 6.081 | 3,944,524 | -0.07(-1.21%) |
Jan 12, 2005 | 6.186 | 6.198 | 6.013 | 6.155 | 5,732,709 | -0.04(-0.70%) |
Jan 11, 2005 | 6.254 | 6.254 | 6.149 | 6.198 | 3,363,574 | -0.07(-1.19%) |
Jan 10, 2005 | 6.211 | 6.298 | 6.161 | 6.273 | 1,689,450 | +0.06(+1.00%) |
Jan 07, 2005 | 6.260 | 6.341 | 6.205 | 6.211 | 2,683,244 | -0.05(-0.79%) |
Jan 06, 2005 | 6.260 | 6.298 | 6.236 | 6.260 | 2,801,822 | -0.01(-0.10%) |
Jan 05, 2005 | 6.353 | 6.353 | 6.260 | 6.267 | 2,690,343 | -0.09(-1.37%) |
Jan 04, 2005 | 6.440 | 6.477 | 6.353 | 6.353 | 4,586,296 | -0.09(-1.35%) |
Jan 03, 2005 | 6.465 | 6.502 | 6.397 | 6.440 | 3,030,911 | -0.04(-0.57%) |
Dec 31, 2004 | 6.422 | 6.508 | 6.409 | 6.477 | 2,444,959 | +0.06(+0.97%) |
Dec 30, 2004 | 6.415 | 6.440 | 6.391 | 6.415 | 1,191,101 | +0.00(+0.00%) |
Dec 29, 2004 | 6.434 | 6.434 | 6.360 | 6.415 | 1,317,261 | -0.01(-0.19%) |
Dec 28, 2004 | 6.353 | 6.428 | 6.341 | 6.428 | 1,283,866 | +0.07(+1.07%) |
Dec 27, 2004 | 6.415 | 6.440 | 6.335 | 6.360 | 1,023,479 | -0.04(-0.68%) |
Dec 23, 2004 | 6.391 | 6.440 | 6.335 | 6.403 | 3,156,103 | +0.01(+0.19%) |
Dec 22, 2004 | 6.446 | 6.459 | 6.372 | 6.391 | 5,497,489 | -0.04(-0.58%) |
Dec 21, 2004 | 6.353 | 6.446 | 6.353 | 6.428 | 2,587,253 | +0.07(+1.07%) |
Dec 20, 2004 | 6.322 | 6.403 | 6.279 | 6.360 | 1,629,112 | +0.04(+0.59%) |
Dec 17, 2004 | 6.229 | 6.335 | 6.211 | 6.322 | 4,024,060 | +0.01(+0.20%) |
Dec 16, 2004 | 6.378 | 6.378 | 6.242 | 6.310 | 3,684,621 | -0.07(-1.17%) |
Dec 15, 2004 | 6.291 | 6.384 | 6.279 | 6.384 | 2,838,444 | +0.06(+0.98%) |
Dec 14, 2004 | 6.341 | 6.341 | 6.254 | 6.322 | 2,684,374 | -0.02(-0.29%) |
Dec 13, 2004 | 6.254 | 6.347 | 6.198 | 6.341 | 2,272,820 | +0.09(+1.39%) |
Dec 10, 2004 | 6.223 | 6.298 | 6.186 | 6.254 | 2,854,416 | -0.02(-0.39%) |
Dec 09, 2004 | 6.304 | 6.310 | 6.229 | 6.279 | 4,432,710 | -0.04(-0.59%) |
Dec 08, 2004 | 6.316 | 6.341 | 6.260 | 6.316 | 10,469,203 | +0.01(+0.20%) |
Dec 07, 2004 | 6.415 | 6.415 | 6.229 | 6.304 | 11,450,737 | -0.11(-1.74%) |
Dec 06, 2004 | 6.322 | 6.446 | 6.304 | 6.415 | 1,913,538 | +0.07(+1.07%) |
Dec 03, 2004 | 6.415 | 6.496 | 6.322 | 6.347 | 2,737,451 | -0.12(-1.82%) |
Dec 02, 2004 | 6.539 | 6.601 | 6.434 | 6.465 | 3,731,245 | -0.06(-0.95%) |
Dec 01, 2004 | 6.310 | 6.527 | 6.310 | 6.527 | 5,430,698 | +0.20(+3.24%) |
Nov 30, 2004 | 6.316 | 6.360 | 6.260 | 6.322 | 4,909,602 | +0.01(+0.10%) |
Nov 29, 2004 | 6.403 | 6.415 | 6.236 | 6.316 | 4,488,530 | -0.08(-1.26%) |
Nov 26, 2004 | 6.335 | 6.415 | 6.304 | 6.397 | 941,200 | +0.07(+1.18%) |
Nov 24, 2004 | 6.242 | 6.322 | 6.198 | 6.322 | 1,748,658 | +0.09(+1.49%) |
Nov 23, 2004 | 6.260 | 6.260 | 6.192 | 6.229 | 2,211,837 | -0.02(-0.30%) |
Nov 22, 2004 | 6.198 | 6.285 | 6.174 | 6.248 | 3,471,020 | +0.04(+0.60%) |
Nov 19, 2004 | 6.205 | 6.248 | 6.143 | 6.211 | 1,610,075 | -0.06(-0.89%) |
Nov 18, 2004 | 6.236 | 6.273 | 6.192 | 6.267 | 2,367,682 | +0.08(+1.30%) |
Nov 17, 2004 | 6.229 | 6.291 | 6.161 | 6.186 | 1,883,207 | -0.04(-0.70%) |
Nov 16, 2004 | 6.260 | 6.279 | 6.223 | 6.229 | 2,142,304 | -0.11(-1.66%) |
Nov 15, 2004 | 6.322 | 6.347 | 6.236 | 6.335 | 1,253,052 | -0.03(-0.49%) |
Nov 12, 2004 | 6.304 | 6.366 | 6.211 | 6.366 | 2,575,798 | +0.06(+0.98%) |
Nov 11, 2004 | 6.248 | 6.310 | 6.174 | 6.304 | 2,227,809 | +0.09(+1.40%) |
Nov 10, 2004 | 6.316 | 6.316 | 6.205 | 6.217 | 2,574,185 | -0.07(-1.18%) |
Nov 09, 2004 | 6.291 | 6.391 | 6.254 | 6.291 | 5,468,127 | -0.02(-0.29%) |
Nov 08, 2004 | 6.149 | 6.316 | 6.149 | 6.310 | 4,155,221 | +0.12(+1.90%) |
Nov 05, 2004 | 6.192 | 6.211 | 6.074 | 6.192 | 3,035,428 | +0.01(+0.10%) |
Nov 04, 2004 | 5.951 | 6.205 | 5.895 | 6.186 | 3,911,129 | +0.24(+3.96%) |
Nov 03, 2004 | 5.858 | 5.951 | 5.814 | 5.951 | 4,142,638 | +0.20(+3.45%) |
Nov 02, 2004 | 5.851 | 5.889 | 5.703 | 5.752 | 1,315,648 | -0.08(-1.38%) |