Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 8.566 | 8.619 | 8.399 | 8.458 | 18,477,442 | -0.10(-1.15%) |
Nov 29, 2005 | 8.481 | 8.631 | 8.493 | 8.556 | 10,096,676 | +0.08(+0.93%) |
Nov 28, 2005 | 8.694 | 8.717 | 8.438 | 8.477 | 9,945,168 | -0.31(-3.58%) |
Nov 25, 2005 | 8.713 | 8.792 | 8.650 | 8.792 | 5,045,542 | +0.15(+1.73%) |
Nov 23, 2005 | 8.796 | 8.851 | 8.595 | 8.642 | 8,636,754 | -0.22(-2.49%) |
Nov 22, 2005 | 8.772 | 8.871 | 8.729 | 8.863 | 8,072,663 | +0.20(+2.27%) |
Nov 21, 2005 | 8.528 | 8.682 | 8.497 | 8.666 | 9,943,897 | +0.11(+1.29%) |
Nov 18, 2005 | 8.556 | 8.650 | 8.406 | 8.556 | 32,623,414 | +0.00(+0.00%) |
Nov 17, 2005 | 8.615 | 8.635 | 8.418 | 8.556 | 16,352,762 | +0.32(+3.92%) |
Nov 16, 2005 | 8.037 | 8.316 | 8.045 | 8.233 | 11,177,319 | +0.20(+2.45%) |
Nov 15, 2005 | 8.037 | 8.245 | 7.989 | 8.037 | 8,675,139 | -0.00(-0.05%) |
Nov 14, 2005 | 8.064 | 8.524 | 7.868 | 8.041 | 12,602,415 | +0.09(+1.09%) |
Nov 11, 2005 | 7.769 | 7.997 | 7.687 | 7.954 | 12,616,397 | +0.10(+1.25%) |
Nov 10, 2005 | 7.946 | 7.997 | 7.753 | 7.856 | 16,973,032 | -0.22(-2.78%) |
Nov 09, 2005 | 8.072 | 8.202 | 7.868 | 8.080 | 13,237,938 | +0.01(+0.10%) |
Nov 08, 2005 | 8.123 | 8.281 | 8.013 | 8.072 | 11,980,366 | -0.13(-1.63%) |
Nov 07, 2005 | 8.595 | 8.595 | 8.033 | 8.206 | 14,392,810 | -0.40(-4.62%) |
Nov 04, 2005 | 8.788 | 8.808 | 8.465 | 8.603 | 9,847,551 | -0.24(-2.76%) |
Nov 03, 2005 | 8.418 | 8.867 | 8.418 | 8.847 | 12,459,550 | +0.38(+4.51%) |
Nov 02, 2005 | 8.615 | 8.749 | 8.434 | 8.465 | 14,394,335 | -0.22(-2.49%) |
Nov 01, 2005 | 8.772 | 8.902 | 8.595 | 8.682 | 8,738,946 | -0.09(-1.03%) |
Oct 31, 2005 | 8.733 | 8.914 | 8.615 | 8.772 | 7,741,175 | +0.07(+0.86%) |
Oct 28, 2005 | 8.595 | 8.792 | 8.324 | 8.698 | 10,724,573 | +0.22(+2.60%) |
Oct 27, 2005 | 8.871 | 8.941 | 8.477 | 8.477 | 8,166,721 | -0.38(-4.26%) |
Oct 26, 2005 | 8.977 | 9.240 | 8.847 | 8.855 | 13,165,488 | -0.09(-1.05%) |
Oct 25, 2005 | 8.922 | 9.091 | 8.737 | 8.949 | 11,227,398 | +0.03(+0.31%) |
Oct 24, 2005 | 8.481 | 8.965 | 8.347 | 8.922 | 11,984,179 | +0.44(+5.19%) |
Oct 21, 2005 | 8.399 | 8.611 | 8.194 | 8.481 | 18,699,620 | +0.08(+0.98%) |
Oct 20, 2005 | 8.650 | 8.686 | 8.178 | 8.399 | 14,812,763 | -0.26(-2.95%) |
Oct 19, 2005 | 8.379 | 8.674 | 8.143 | 8.654 | 15,415,493 | +0.20(+2.33%) |
Oct 18, 2005 | 8.772 | 8.823 | 8.458 | 8.458 | 7,844,384 | -0.35(-4.02%) |
Oct 17, 2005 | 8.698 | 8.930 | 8.698 | 8.812 | 5,803,847 | +0.16(+1.82%) |
Oct 14, 2005 | 8.399 | 8.666 | 8.229 | 8.654 | 10,299,535 | +0.28(+3.29%) |
Oct 13, 2005 | 8.635 | 8.654 | 8.092 | 8.379 | 15,704,020 | -0.32(-3.71%) |
Oct 12, 2005 | 8.914 | 9.146 | 8.627 | 8.701 | 10,374,018 | -0.16(-1.82%) |
Oct 11, 2005 | 8.823 | 8.930 | 8.757 | 8.863 | 8,310,603 | +0.13(+1.44%) |
Oct 10, 2005 | 9.087 | 9.115 | 8.654 | 8.737 | 9,227,535 | -0.29(-3.22%) |
Oct 07, 2005 | 8.871 | 9.032 | 8.713 | 9.028 | 7,742,700 | +0.22(+2.46%) |
Oct 06, 2005 | 8.969 | 9.181 | 8.517 | 8.812 | 27,495,508 | -0.31(-3.45%) |
Oct 05, 2005 | 9.571 | 9.677 | 9.075 | 9.126 | 18,623,612 | -0.57(-5.84%) |
Oct 04, 2005 | 9.823 | 9.988 | 9.693 | 9.693 | 14,263,417 | -0.30(-2.99%) |
Oct 03, 2005 | 9.854 | 10.12 | 9.724 | 9.992 | 11,884,783 | +0.14(+1.40%) |
Sep 30, 2005 | 9.886 | 9.960 | 9.764 | 9.854 | 8,519,055 | +0.02(+0.16%) |
Sep 29, 2005 | 9.756 | 9.921 | 9.638 | 9.838 | 10,765,246 | +0.08(+0.85%) |
Sep 28, 2005 | 9.488 | 9.764 | 9.461 | 9.756 | 14,493,985 | +0.34(+3.64%) |
Sep 27, 2005 | 9.315 | 9.445 | 9.193 | 9.414 | 7,692,367 | +0.16(+1.74%) |
Sep 26, 2005 | 9.134 | 9.319 | 9.032 | 9.252 | 7,585,853 | +0.11(+1.25%) |
Sep 23, 2005 | 9.138 | 9.233 | 9.071 | 9.138 | 5,391,266 | -0.13(-1.36%) |
Sep 22, 2005 | 9.539 | 9.626 | 9.016 | 9.264 | 10,391,559 | -0.17(-1.79%) |
Sep 21, 2005 | 9.323 | 9.441 | 9.323 | 9.433 | 9,775,864 | +0.20(+2.17%) |
Sep 20, 2005 | 9.414 | 9.528 | 9.209 | 9.233 | 10,101,506 | -0.21(-2.25%) |
Sep 19, 2005 | 9.445 | 9.638 | 9.311 | 9.445 | 12,325,582 | +0.17(+1.78%) |
Sep 16, 2005 | 9.138 | 9.362 | 9.063 | 9.280 | 13,105,241 | +0.24(+2.61%) |
Sep 15, 2005 | 9.174 | 9.229 | 8.910 | 9.044 | 5,186,119 | -0.09(-0.99%) |
Sep 14, 2005 | 9.048 | 9.158 | 8.969 | 9.134 | 6,895,675 | +0.13(+1.44%) |
Sep 13, 2005 | 9.358 | 9.358 | 8.945 | 9.004 | 8,408,728 | +0.02(+0.22%) |
Sep 12, 2005 | 9.240 | 9.240 | 8.945 | 8.985 | 10,759,654 | -0.26(-2.77%) |
Sep 09, 2005 | 8.985 | 9.331 | 8.985 | 9.240 | 16,026,612 | +0.31(+3.53%) |
Sep 08, 2005 | 8.753 | 8.961 | 8.753 | 8.926 | 11,272,139 | +0.14(+1.57%) |
Sep 07, 2005 | 8.820 | 8.898 | 8.725 | 8.788 | 9,671,130 | -0.03(-0.36%) |
Sep 06, 2005 | 8.741 | 8.879 | 8.666 | 8.820 | 6,424,626 | +0.08(+0.95%) |
Sep 02, 2005 | 9.107 | 9.111 | 8.729 | 8.737 | 9,426,581 | -0.37(-4.06%) |
Sep 01, 2005 | 9.107 | 9.146 | 8.827 | 9.107 | 11,510,841 | +0.28(+3.16%) |
Aug 31, 2005 | 8.532 | 8.847 | 8.450 | 8.827 | 10,686,950 | +0.30(+3.46%) |
Aug 30, 2005 | 8.304 | 8.568 | 8.241 | 8.532 | 9,859,245 | +0.23(+2.75%) |
Aug 29, 2005 | 8.261 | 8.359 | 8.169 | 8.304 | 5,981,539 | +0.05(+0.57%) |
Aug 26, 2005 | 8.395 | 8.450 | 8.257 | 8.257 | 5,921,038 | -0.14(-1.64%) |
Aug 25, 2005 | 8.481 | 8.481 | 8.328 | 8.395 | 3,380,980 | -0.07(-0.79%) |
Aug 24, 2005 | 8.379 | 8.548 | 8.344 | 8.462 | 10,406,049 | +0.06(+0.66%) |
Aug 23, 2005 | 8.351 | 8.458 | 8.257 | 8.406 | 10,037,446 | +0.07(+0.80%) |
Aug 22, 2005 | 8.414 | 8.517 | 8.237 | 8.340 | 11,861,396 | +0.01(+0.09%) |
Aug 19, 2005 | 8.190 | 8.387 | 8.190 | 8.332 | 7,879,210 | +0.18(+2.17%) |
Aug 18, 2005 | 8.107 | 8.170 | 8.041 | 8.155 | 10,799,310 | +0.00(+0.00%) |
Aug 17, 2005 | 8.379 | 8.473 | 8.107 | 8.155 | 10,456,382 | -0.27(-3.18%) |
Aug 16, 2005 | 8.540 | 8.619 | 8.391 | 8.422 | 9,123,056 | -0.17(-1.92%) |
Aug 15, 2005 | 8.615 | 8.615 | 8.418 | 8.587 | 10,129,978 | -0.04(-0.46%) |
Aug 12, 2005 | 8.733 | 8.780 | 8.595 | 8.627 | 9,506,149 | -0.11(-1.22%) |
Aug 11, 2005 | 8.615 | 8.812 | 8.607 | 8.733 | 13,351,315 | +0.19(+2.26%) |
Aug 10, 2005 | 8.458 | 8.599 | 8.406 | 8.540 | 10,191,751 | +0.09(+1.12%) |
Aug 09, 2005 | 8.572 | 8.639 | 8.300 | 8.446 | 9,082,128 | -0.11(-1.24%) |
Aug 08, 2005 | 8.623 | 8.682 | 8.532 | 8.552 | 9,881,361 | -0.06(-0.64%) |
Aug 05, 2005 | 8.745 | 8.761 | 8.564 | 8.607 | 10,446,722 | -0.13(-1.53%) |
Aug 04, 2005 | 8.458 | 8.812 | 8.458 | 8.741 | 13,735,934 | +0.19(+2.26%) |
Aug 03, 2005 | 8.666 | 8.666 | 8.426 | 8.548 | 7,254,873 | -0.12(-1.36%) |
Aug 02, 2005 | 8.532 | 8.701 | 8.521 | 8.666 | 12,719,097 | +0.15(+1.71%) |
Aug 01, 2005 | 8.355 | 8.595 | 8.344 | 8.521 | 5,827,235 | +0.17(+1.98%) |
Jul 29, 2005 | 8.454 | 8.458 | 8.347 | 8.355 | 4,806,839 | -0.10(-1.16%) |
Jul 28, 2005 | 8.359 | 8.509 | 8.320 | 8.454 | 9,270,497 | +0.15(+1.75%) |
Jul 27, 2005 | 8.241 | 8.316 | 8.163 | 8.308 | 5,939,087 | +0.10(+1.20%) |
Jul 26, 2005 | 8.241 | 8.261 | 8.100 | 8.210 | 4,906,743 | +0.02(+0.19%) |
Jul 25, 2005 | 8.135 | 8.312 | 8.052 | 8.194 | 8,173,076 | +0.01(+0.14%) |
Jul 22, 2005 | 7.923 | 8.182 | 7.887 | 8.182 | 10,590,350 | +0.26(+3.28%) |
Jul 21, 2005 | 8.155 | 8.218 | 7.891 | 7.923 | 19,394,628 | -0.18(-2.28%) |
Jul 20, 2005 | 8.045 | 8.143 | 7.954 | 8.107 | 5,132,481 | +0.07(+0.83%) |
Jul 19, 2005 | 7.903 | 8.056 | 7.812 | 8.041 | 6,181,856 | +0.24(+3.13%) |
Jul 18, 2005 | 7.879 | 7.903 | 7.777 | 7.797 | 5,779,443 | -0.00(-0.05%) |
Jul 15, 2005 | 7.820 | 7.907 | 7.773 | 7.801 | 6,502,922 | +0.00(+0.05%) |
Jul 14, 2005 | 8.005 | 8.017 | 7.730 | 7.797 | 9,351,335 | -0.15(-1.93%) |
Jul 13, 2005 | 7.974 | 8.060 | 7.919 | 7.950 | 3,617,141 | -0.06(-0.69%) |
Jul 12, 2005 | 7.891 | 8.076 | 7.871 | 8.005 | 8,558,457 | +0.13(+1.65%) |
Jul 11, 2005 | 7.777 | 7.930 | 7.738 | 7.875 | 8,275,522 | +0.05(+0.60%) |
Jul 08, 2005 | 7.828 | 7.868 | 7.738 | 7.828 | 9,303,036 | -0.02(-0.25%) |
Jul 07, 2005 | 7.513 | 7.848 | 7.439 | 7.848 | 11,364,925 | +0.28(+3.64%) |
Jul 06, 2005 | 7.785 | 7.809 | 7.569 | 7.573 | 7,254,364 | -0.18(-2.33%) |
Jul 05, 2005 | 7.565 | 7.777 | 7.545 | 7.753 | 12,738,671 | +0.22(+2.87%) |
Jul 01, 2005 | 7.470 | 7.588 | 7.454 | 7.537 | 7,287,920 | +0.06(+0.84%) |
Jun 30, 2005 | 7.403 | 7.529 | 7.392 | 7.474 | 8,362,970 | +0.13(+1.71%) |
Jun 29, 2005 | 7.258 | 7.388 | 7.211 | 7.348 | 7,540,350 | +0.07(+0.97%) |
Jun 28, 2005 | 7.403 | 7.435 | 7.187 | 7.277 | 7,903,360 | -0.07(-1.02%) |
Jun 27, 2005 | 7.376 | 7.447 | 7.321 | 7.352 | 5,798,763 | -0.03(-0.43%) |
Jun 24, 2005 | 7.490 | 7.494 | 7.317 | 7.384 | 5,466,258 | -0.09(-1.16%) |
Jun 23, 2005 | 7.415 | 7.506 | 7.392 | 7.470 | 9,211,266 | +0.04(+0.58%) |
Jun 22, 2005 | 7.399 | 7.451 | 7.333 | 7.427 | 7,452,902 | +0.05(+0.64%) |
Jun 21, 2005 | 7.533 | 7.565 | 7.380 | 7.380 | 8,137,487 | -0.17(-2.29%) |
Jun 20, 2005 | 7.510 | 7.628 | 7.486 | 7.553 | 6,004,927 | -0.00(-0.05%) |
Jun 17, 2005 | 7.624 | 7.632 | 7.506 | 7.557 | 7,580,006 | +0.04(+0.52%) |
Jun 16, 2005 | 7.458 | 7.553 | 7.403 | 7.517 | 5,716,399 | +0.07(+0.95%) |
Jun 15, 2005 | 7.474 | 7.498 | 7.360 | 7.447 | 5,286,278 | -0.01(-0.11%) |
Jun 14, 2005 | 7.443 | 7.490 | 7.423 | 7.454 | 3,987,523 | +0.00(+0.00%) |
Jun 13, 2005 | 7.392 | 7.478 | 7.348 | 7.454 | 4,723,967 | +0.08(+1.07%) |
Jun 10, 2005 | 7.423 | 7.451 | 7.360 | 7.376 | 4,138,269 | -0.07(-0.95%) |
Jun 09, 2005 | 7.277 | 7.474 | 7.238 | 7.447 | 7,535,520 | +0.13(+1.83%) |
Jun 08, 2005 | 7.333 | 7.470 | 7.274 | 7.313 | 9,412,854 | -0.03(-0.43%) |
Jun 07, 2005 | 7.392 | 7.454 | 7.317 | 7.344 | 6,056,023 | -0.06(-0.85%) |
Jun 06, 2005 | 7.384 | 7.466 | 7.348 | 7.407 | 5,472,359 | +0.01(+0.16%) |
Jun 03, 2005 | 7.348 | 7.435 | 7.317 | 7.395 | 4,149,454 | +0.06(+0.80%) |
Jun 02, 2005 | 7.356 | 7.419 | 7.270 | 7.336 | 4,347,738 | -0.02(-0.27%) |
Jun 01, 2005 | 7.246 | 7.427 | 7.230 | 7.356 | 9,295,409 | +0.11(+1.58%) |
May 31, 2005 | 7.230 | 7.309 | 7.097 | 7.242 | 5,582,431 | +0.01(+0.16%) |
May 27, 2005 | 7.195 | 7.258 | 7.156 | 7.230 | 4,453,997 | +0.03(+0.44%) |
May 26, 2005 | 7.152 | 7.207 | 7.120 | 7.199 | 7,965,133 | +0.09(+1.33%) |
May 25, 2005 | 7.034 | 7.140 | 6.967 | 7.104 | 12,853,065 | +0.03(+0.44%) |
May 24, 2005 | 6.967 | 7.073 | 6.943 | 7.073 | 7,552,806 | +0.12(+1.70%) |
May 23, 2005 | 7.159 | 7.159 | 6.923 | 6.955 | 15,177,553 | +0.06(+0.91%) |
May 20, 2005 | 6.900 | 6.982 | 6.817 | 6.892 | 7,490,270 | +0.02(+0.23%) |
May 19, 2005 | 6.727 | 6.923 | 6.703 | 6.876 | 7,488,745 | +0.15(+2.16%) |
May 18, 2005 | 6.687 | 6.766 | 6.672 | 6.731 | 11,136,391 | +0.12(+1.85%) |
May 17, 2005 | 6.392 | 6.624 | 6.333 | 6.609 | 8,306,282 | +0.20(+3.13%) |
May 16, 2005 | 6.408 | 6.420 | 6.145 | 6.408 | 14,963,763 | -0.04(-0.67%) |
May 13, 2005 | 6.664 | 6.703 | 6.353 | 6.451 | 12,138,992 | -0.22(-3.30%) |
May 12, 2005 | 7.069 | 7.069 | 6.530 | 6.672 | 14,332,816 | -0.42(-5.93%) |
May 11, 2005 | 7.010 | 7.100 | 6.786 | 7.093 | 6,205,498 | +0.08(+1.18%) |
May 10, 2005 | 6.994 | 7.045 | 6.959 | 7.010 | 5,212,049 | +0.02(+0.23%) |
May 09, 2005 | 6.971 | 7.081 | 6.931 | 6.994 | 5,100,451 | +0.00(+0.06%) |
May 06, 2005 | 7.045 | 7.065 | 6.975 | 6.990 | 5,431,431 | +0.02(+0.34%) |
May 05, 2005 | 6.884 | 7.030 | 6.813 | 6.967 | 7,518,488 | +0.09(+1.37%) |
May 04, 2005 | 6.687 | 6.872 | 6.656 | 6.872 | 7,445,021 | +0.13(+1.98%) |
May 03, 2005 | 6.825 | 6.884 | 6.695 | 6.739 | 5,667,337 | -0.12(-1.78%) |
May 02, 2005 | 6.746 | 6.880 | 6.695 | 6.860 | 6,724,847 | +0.17(+2.47%) |
Apr 29, 2005 | 6.805 | 6.908 | 6.593 | 6.695 | 11,900,798 | -0.07(-1.05%) |
Apr 28, 2005 | 6.849 | 6.880 | 6.739 | 6.766 | 5,819,100 | -0.13(-1.94%) |
Apr 27, 2005 | 7.045 | 7.045 | 6.790 | 6.900 | 9,225,502 | -0.14(-2.01%) |
Apr 26, 2005 | 7.187 | 7.230 | 7.030 | 7.041 | 5,696,063 | -0.15(-2.03%) |
Apr 25, 2005 | 7.140 | 7.277 | 7.100 | 7.187 | 6,352,176 | +0.11(+1.50%) |
Apr 22, 2005 | 7.081 | 7.234 | 6.998 | 7.081 | 9,918,984 | +0.01(+0.11%) |
Apr 21, 2005 | 6.884 | 7.081 | 6.841 | 7.073 | 7,932,340 | +0.26(+3.81%) |
Apr 20, 2005 | 6.982 | 7.049 | 6.801 | 6.813 | 8,932,653 | -0.14(-2.04%) |
Apr 19, 2005 | 6.758 | 6.998 | 6.754 | 6.955 | 8,338,058 | +0.23(+3.39%) |
Apr 18, 2005 | 6.526 | 6.746 | 6.404 | 6.727 | 10,869,980 | +0.22(+3.32%) |
Apr 15, 2005 | 6.825 | 6.876 | 6.471 | 6.510 | 17,375,700 | -0.31(-4.61%) |
Apr 14, 2005 | 7.034 | 7.057 | 6.746 | 6.825 | 13,912,863 | -0.18(-2.64%) |
Apr 13, 2005 | 7.108 | 7.179 | 6.982 | 7.010 | 8,814,954 | -0.12(-1.66%) |
Apr 12, 2005 | 7.171 | 7.183 | 7.014 | 7.128 | 9,931,186 | -0.09(-1.25%) |
Apr 11, 2005 | 7.175 | 7.273 | 7.093 | 7.218 | 7,283,598 | +0.02(+0.27%) |
Apr 08, 2005 | 7.376 | 7.415 | 7.187 | 7.199 | 4,287,999 | -0.17(-2.35%) |
Apr 07, 2005 | 7.494 | 7.565 | 7.340 | 7.372 | 7,604,156 | -0.10(-1.37%) |
Apr 06, 2005 | 7.451 | 7.506 | 7.321 | 7.474 | 6,088,561 | +0.06(+0.80%) |
Apr 05, 2005 | 7.395 | 7.431 | 7.360 | 7.415 | 7,439,429 | +0.05(+0.64%) |
Apr 04, 2005 | 7.525 | 7.596 | 7.356 | 7.368 | 9,565,888 | -0.13(-1.73%) |
Apr 01, 2005 | 7.447 | 7.513 | 7.352 | 7.498 | 8,046,734 | +0.10(+1.33%) |
Mar 31, 2005 | 7.254 | 7.454 | 7.203 | 7.399 | 10,589,079 | +0.24(+3.35%) |
Mar 30, 2005 | 7.081 | 7.167 | 6.892 | 7.159 | 9,629,948 | +0.10(+1.45%) |
Mar 29, 2005 | 7.234 | 7.325 | 7.034 | 7.057 | 9,764,933 | -0.19(-2.66%) |
Mar 28, 2005 | 7.399 | 7.458 | 7.250 | 7.250 | 7,909,715 | -0.13(-1.71%) |
Mar 24, 2005 | 7.254 | 7.411 | 7.234 | 7.376 | 9,472,593 | +0.17(+2.35%) |
Mar 23, 2005 | 7.195 | 7.297 | 7.136 | 7.207 | 11,085,550 | -0.04(-0.49%) |
Mar 22, 2005 | 7.395 | 7.443 | 7.195 | 7.242 | 8,321,788 | -0.15(-2.07%) |
Mar 21, 2005 | 7.454 | 7.454 | 7.277 | 7.395 | 7,916,833 | -0.03(-0.42%) |
Mar 18, 2005 | 7.415 | 7.486 | 7.317 | 7.427 | 11,764,034 | +0.01(+0.16%) |
Mar 17, 2005 | 7.254 | 7.447 | 7.254 | 7.415 | 9,855,686 | +0.23(+3.23%) |
Mar 16, 2005 | 7.258 | 7.321 | 7.171 | 7.183 | 6,298,538 | -0.07(-1.03%) |
Mar 15, 2005 | 7.395 | 7.435 | 7.250 | 7.258 | 11,179,099 | -0.06(-0.81%) |
Mar 14, 2005 | 7.179 | 7.329 | 7.116 | 7.317 | 13,965,993 | +0.28(+3.97%) |
Mar 11, 2005 | 6.959 | 7.116 | 6.959 | 7.038 | 9,481,999 | +0.04(+0.56%) |
Mar 10, 2005 | 7.301 | 7.309 | 6.939 | 6.998 | 13,718,647 | -0.31(-4.30%) |
Mar 09, 2005 | 7.407 | 7.470 | 7.305 | 7.313 | 12,882,808 | -0.11(-1.54%) |
Mar 08, 2005 | 7.565 | 7.592 | 7.407 | 7.427 | 7,925,731 | -0.14(-1.82%) |
Mar 07, 2005 | 7.632 | 7.663 | 7.451 | 7.565 | 8,164,941 | +0.02(+0.26%) |
Mar 04, 2005 | 7.529 | 7.580 | 7.478 | 7.545 | 8,721,151 | +0.05(+0.68%) |
Mar 03, 2005 | 7.423 | 7.502 | 7.372 | 7.494 | 11,333,149 | +0.11(+1.55%) |
Mar 02, 2005 | 7.183 | 7.380 | 7.077 | 7.380 | 9,619,017 | +0.19(+2.63%) |
Mar 01, 2005 | 7.395 | 7.451 | 7.022 | 7.191 | 15,190,772 | -0.22(-2.92%) |
Feb 28, 2005 | 7.588 | 7.624 | 7.195 | 7.407 | 14,472,123 | -0.18(-2.38%) |
Feb 25, 2005 | 7.474 | 7.600 | 7.462 | 7.588 | 7,620,171 | +0.11(+1.53%) |
Feb 24, 2005 | 7.419 | 7.486 | 7.297 | 7.474 | 8,461,095 | +0.07(+0.96%) |
Feb 23, 2005 | 7.321 | 7.521 | 7.317 | 7.403 | 18,919,256 | +0.10(+1.40%) |
Feb 22, 2005 | 7.451 | 7.517 | 7.211 | 7.301 | 14,313,751 | -0.11(-1.49%) |
Feb 18, 2005 | 7.392 | 7.549 | 7.372 | 7.411 | 13,697,548 | +0.09(+1.18%) |
Feb 17, 2005 | 7.356 | 7.427 | 7.277 | 7.325 | 12,120,435 | -0.05(-0.69%) |
Feb 16, 2005 | 6.923 | 7.392 | 6.923 | 7.376 | 17,363,242 | +0.39(+5.51%) |
Feb 15, 2005 | 6.904 | 7.018 | 6.904 | 6.990 | 5,698,351 | +0.06(+0.79%) |
Feb 14, 2005 | 6.963 | 7.006 | 6.884 | 6.935 | 4,672,363 | -0.04(-0.56%) |
Feb 11, 2005 | 7.002 | 7.069 | 6.904 | 6.975 | 5,852,401 | -0.06(-0.89%) |
Feb 10, 2005 | 6.762 | 7.061 | 6.750 | 7.038 | 12,597,077 | +0.33(+4.93%) |
Feb 09, 2005 | 6.782 | 6.798 | 6.668 | 6.707 | 6,984,903 | -0.06(-0.87%) |
Feb 08, 2005 | 6.766 | 6.888 | 6.727 | 6.766 | 5,404,739 | -0.02(-0.23%) |
Feb 07, 2005 | 6.963 | 6.986 | 6.742 | 6.782 | 7,700,501 | -0.16(-2.27%) |
Feb 04, 2005 | 6.896 | 6.982 | 6.864 | 6.939 | 8,154,773 | +0.02(+0.23%) |
Feb 03, 2005 | 6.923 | 6.963 | 6.829 | 6.923 | 7,630,594 | +0.02(+0.28%) |
Feb 02, 2005 | 6.739 | 6.947 | 6.727 | 6.904 | 15,531,158 | +0.23(+3.48%) |
Feb 01, 2005 | 6.660 | 6.723 | 6.609 | 6.672 | 6,828,310 | +0.06(+0.89%) |
Jan 31, 2005 | 6.593 | 6.687 | 6.538 | 6.613 | 15,436,847 | +0.03(+0.48%) |
Jan 28, 2005 | 6.569 | 6.585 | 6.408 | 6.581 | 8,276,031 | +0.04(+0.60%) |
Jan 27, 2005 | 6.251 | 6.652 | 6.054 | 6.542 | 21,617,940 | +0.29(+4.66%) |
Jan 26, 2005 | 6.192 | 6.286 | 6.176 | 6.251 | 4,686,090 | +0.06(+1.02%) |
Jan 25, 2005 | 6.219 | 6.278 | 6.121 | 6.188 | 6,731,965 | -0.02(-0.38%) |
Jan 24, 2005 | 6.263 | 6.341 | 6.204 | 6.211 | 5,000,801 | -0.04(-0.63%) |
Jan 21, 2005 | 6.243 | 6.310 | 6.215 | 6.251 | 7,595,259 | +0.08(+1.27%) |
Jan 20, 2005 | 6.215 | 6.239 | 6.113 | 6.172 | 5,886,465 | -0.04(-0.70%) |
Jan 19, 2005 | 6.294 | 6.306 | 6.211 | 6.215 | 4,450,692 | -0.06(-1.00%) |
Jan 18, 2005 | 6.200 | 6.357 | 6.196 | 6.278 | 7,909,207 | +0.04(+0.69%) |
Jan 14, 2005 | 6.325 | 6.333 | 6.184 | 6.235 | 7,574,922 | -0.06(-0.94%) |
Jan 13, 2005 | 6.306 | 6.392 | 6.274 | 6.294 | 6,805,685 | +0.00(+0.06%) |
Jan 12, 2005 | 6.188 | 6.325 | 6.172 | 6.290 | 8,922,230 | +0.11(+1.72%) |
Jan 11, 2005 | 6.207 | 6.247 | 6.101 | 6.184 | 5,736,482 | +0.01(+0.13%) |
Jan 10, 2005 | 6.046 | 6.235 | 6.011 | 6.176 | 6,090,341 | +0.15(+2.41%) |
Jan 07, 2005 | 6.097 | 6.145 | 5.999 | 6.030 | 5,069,691 | -0.07(-1.10%) |
Jan 06, 2005 | 5.995 | 6.172 | 5.971 | 6.097 | 8,671,580 | +0.08(+1.37%) |
Jan 05, 2005 | 6.062 | 6.133 | 5.979 | 6.015 | 7,727,447 | -0.04(-0.71%) |
Jan 04, 2005 | 6.137 | 6.215 | 6.019 | 6.058 | 8,012,416 | -0.05(-0.84%) |
Jan 03, 2005 | 6.388 | 6.392 | 6.070 | 6.109 | 13,023,640 | -0.30(-4.67%) |
Dec 31, 2004 | 6.329 | 6.408 | 6.329 | 6.408 | 3,231,251 | +0.08(+1.24%) |
Dec 30, 2004 | 6.333 | 6.416 | 6.310 | 6.329 | 4,008,368 | -0.00(-0.06%) |
Dec 29, 2004 | 6.243 | 6.353 | 6.239 | 6.333 | 4,683,802 | +0.04(+0.69%) |
Dec 28, 2004 | 6.337 | 6.357 | 6.243 | 6.290 | 4,149,963 | -0.04(-0.62%) |
Dec 27, 2004 | 6.385 | 6.404 | 6.302 | 6.329 | 5,373,726 | -0.01(-0.19%) |
Dec 23, 2004 | 6.353 | 6.428 | 6.333 | 6.341 | 3,561,469 | -0.02(-0.25%) |
Dec 22, 2004 | 6.530 | 6.538 | 6.294 | 6.357 | 12,632,666 | -0.11(-1.76%) |
Dec 21, 2004 | 6.491 | 6.510 | 6.428 | 6.471 | 5,078,335 | +0.03(+0.49%) |
Dec 20, 2004 | 6.440 | 6.510 | 6.373 | 6.440 | 6,341,245 | +0.05(+0.74%) |
Dec 17, 2004 | 6.290 | 6.420 | 6.278 | 6.392 | 8,504,565 | +0.04(+0.62%) |
Dec 16, 2004 | 6.565 | 6.569 | 6.314 | 6.353 | 8,217,563 | -0.10(-1.52%) |
Dec 15, 2004 | 6.270 | 6.514 | 6.235 | 6.451 | 13,638,571 | +0.20(+3.21%) |
Dec 14, 2004 | 6.294 | 6.377 | 6.215 | 6.251 | 6,285,828 | -0.01(-0.13%) |
Dec 13, 2004 | 6.133 | 6.259 | 6.113 | 6.259 | 6,102,289 | +0.16(+2.65%) |
Dec 10, 2004 | 6.093 | 6.172 | 6.042 | 6.097 | 6,321,417 | +0.02(+0.32%) |
Dec 09, 2004 | 6.019 | 6.097 | 5.968 | 6.078 | 8,313,145 | +0.10(+1.64%) |
Dec 08, 2004 | 6.042 | 6.086 | 5.877 | 5.979 | 14,904,278 | -0.09(-1.49%) |
Dec 07, 2004 | 6.243 | 6.247 | 6.003 | 6.070 | 8,454,740 | -0.12(-1.97%) |
Dec 06, 2004 | 6.306 | 6.365 | 6.180 | 6.192 | 8,441,013 | -0.07(-1.19%) |
Dec 03, 2004 | 6.078 | 6.314 | 5.983 | 6.266 | 16,300,141 | +0.11(+1.79%) |
Dec 02, 2004 | 6.428 | 6.428 | 5.944 | 6.156 | 24,035,722 | -0.27(-4.22%) |