Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.914 | 8.010 | 7.644 | 7.687 | 4,079 | -0.28(-3.51%) |
Nov 29, 2005 | 7.906 | 7.993 | 7.722 | 7.967 | 2,090 | -0.06(-0.75%) |
Nov 28, 2005 | 7.975 | 8.115 | 7.740 | 8.027 | 2,747 | +0.13(+1.64%) |
Nov 25, 2005 | 7.897 | 7.897 | 7.897 | 7.897 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 7.775 | 7.958 | 7.740 | 7.897 | 2,956 | -0.17(-2.16%) |
Nov 22, 2005 | 8.299 | 8.299 | 7.958 | 8.072 | 2,062 | -0.02(-0.22%) |
Nov 21, 2005 | 8.045 | 8.290 | 7.967 | 8.089 | 3,436 | -0.20(-2.42%) |
Nov 18, 2005 | 8.290 | 8.290 | 8.290 | 8.290 | 114 | +0.00(+0.00%) |
Nov 17, 2005 | 8.290 | 8.290 | 8.290 | 8.290 | 114 | +0.02(+0.21%) |
Nov 16, 2005 | 8.272 | 8.272 | 8.272 | 8.272 | 114 | +0.00(+0.00%) |
Nov 15, 2005 | 8.063 | 8.281 | 7.888 | 8.272 | 1,081 | -0.02(-0.21%) |
Nov 14, 2005 | 8.290 | 8.290 | 8.290 | 8.290 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 8.255 | 8.290 | 7.995 | 8.290 | 2,399 | +0.08(+0.96%) |
Nov 10, 2005 | 8.299 | 8.299 | 8.211 | 8.211 | 228 | +0.09(+1.08%) |
Nov 09, 2005 | 8.211 | 8.211 | 7.731 | 8.124 | 1,433 | -0.13(-1.59%) |
Nov 08, 2005 | 7.512 | 8.281 | 7.512 | 8.255 | 30,475 | +0.43(+5.47%) |
Nov 07, 2005 | 7.932 | 7.932 | 7.687 | 7.827 | 805 | +0.10(+1.36%) |
Nov 04, 2005 | 7.635 | 7.722 | 7.565 | 7.722 | 457 | -0.09(-1.12%) |
Nov 03, 2005 | 7.600 | 7.809 | 7.556 | 7.809 | 1,373 | -0.04(-0.56%) |
Nov 02, 2005 | 7.862 | 7.862 | 7.853 | 7.853 | 4,006 | +0.02(+0.23%) |
Nov 01, 2005 | 7.522 | 7.836 | 7.521 | 7.835 | 1,513 | +0.01(+0.10%) |
Oct 31, 2005 | 7.731 | 7.862 | 7.443 | 7.827 | 6,543 | -0.02(-0.22%) |
Oct 28, 2005 | 7.652 | 7.844 | 7.652 | 7.844 | 457 | +0.10(+1.35%) |
Oct 27, 2005 | 7.775 | 7.775 | 7.740 | 7.740 | 726 | -0.03(-0.34%) |
Oct 26, 2005 | 7.766 | 7.766 | 7.766 | 7.766 | 1,717 | -0.07(-0.91%) |
Oct 25, 2005 | 7.837 | 7.837 | 7.837 | 7.837 | 635 | +0.10(+1.26%) |
Oct 24, 2005 | 7.862 | 7.862 | 7.740 | 7.740 | 3,306 | -0.24(-3.06%) |
Oct 21, 2005 | 7.984 | 7.984 | 7.984 | 7.984 | 114 | +0.03(+0.44%) |
Oct 20, 2005 | 7.775 | 7.949 | 7.775 | 7.949 | 2,884 | +0.09(+1.11%) |
Oct 19, 2005 | 7.740 | 7.862 | 7.740 | 7.862 | 1,606 | -0.12(-1.53%) |
Oct 18, 2005 | 7.871 | 8.203 | 7.740 | 7.984 | 6,401 | -0.23(-2.77%) |
Oct 17, 2005 | 8.211 | 8.211 | 8.211 | 8.211 | 286 | +0.01(+0.11%) |
Oct 14, 2005 | 7.862 | 8.255 | 7.862 | 8.203 | 1,819 | -0.07(-0.84%) |
Oct 13, 2005 | 8.272 | 8.272 | 8.272 | 8.272 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 7.775 | 8.272 | 7.469 | 8.272 | 10,364 | +0.57(+7.37%) |
Oct 11, 2005 | 7.705 | 7.705 | 7.705 | 7.705 | 1,144 | +0.21(+2.80%) |
Oct 10, 2005 | 7.836 | 7.836 | 7.408 | 7.495 | 8,481 | -0.48(-6.02%) |
Oct 07, 2005 | 7.897 | 7.975 | 7.862 | 7.975 | 2,643 | -0.24(-2.98%) |
Oct 06, 2005 | 8.168 | 8.299 | 7.801 | 8.220 | 6,232 | +0.25(+3.18%) |
Oct 05, 2005 | 7.967 | 7.967 | 7.967 | 7.967 | 314 | +0.03(+0.33%) |
Oct 04, 2005 | 7.941 | 7.941 | 7.941 | 7.941 | 0 | +0.01(+0.11%) |
Oct 03, 2005 | 8.369 | 8.456 | 7.862 | 7.932 | 3,271 | -0.28(-3.40%) |
Sep 30, 2005 | 7.949 | 8.369 | 7.705 | 8.211 | 9,684 | -0.07(-0.84%) |
Sep 29, 2005 | 8.299 | 8.299 | 7.920 | 8.281 | 801 | +0.17(+2.05%) |
Sep 28, 2005 | 7.827 | 8.299 | 7.818 | 8.115 | 1,813 | -0.07(-0.85%) |
Sep 27, 2005 | 8.185 | 8.299 | 7.862 | 8.185 | 3,925 | +0.00(+0.00%) |
Sep 26, 2005 | 8.037 | 8.299 | 7.862 | 8.185 | 3,925 | +0.15(+1.85%) |
Sep 23, 2005 | 8.037 | 8.037 | 7.687 | 8.037 | 2,188 | +0.00(+0.00%) |
Sep 22, 2005 | 8.037 | 8.037 | 8.037 | 8.037 | 0 | +0.00(+0.00%) |
Sep 21, 2005 | 8.037 | 8.037 | 8.037 | 8.037 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 8.037 | 8.037 | 8.037 | 8.037 | 228 | +0.00(+0.00%) |
Sep 19, 2005 | 8.037 | 8.037 | 8.037 | 8.037 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 7.470 | 8.037 | 7.470 | 8.037 | 1,039 | +0.19(+2.45%) |
Sep 15, 2005 | 7.687 | 7.844 | 7.504 | 7.844 | 3,180 | -0.02(-0.22%) |
Sep 14, 2005 | 7.862 | 7.862 | 7.862 | 7.862 | 0 | +0.00(+0.00%) |
Sep 13, 2005 | 7.862 | 7.862 | 7.862 | 7.862 | 572 | +0.00(+0.00%) |
Sep 12, 2005 | 7.862 | 7.862 | 7.862 | 7.862 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 7.862 | 7.862 | 7.862 | 7.862 | 0 | +0.00(+0.00%) |
Sep 08, 2005 | 7.862 | 7.862 | 7.678 | 7.862 | 1,986 | +0.00(+0.00%) |
Sep 07, 2005 | 7.535 | 8.037 | 7.535 | 7.862 | 6,273 | +0.21(+2.74%) |
Sep 06, 2005 | 7.346 | 7.652 | 7.346 | 7.652 | 3,594 | -0.03(-0.45%) |
Sep 02, 2005 | 7.705 | 7.713 | 7.617 | 7.687 | 1,958 | +0.03(+0.46%) |
Sep 01, 2005 | 7.539 | 7.652 | 7.381 | 7.652 | 11,476 | -0.21(-2.67%) |
Aug 31, 2005 | 7.478 | 8.037 | 7.478 | 7.862 | 1,844 | +0.00(+0.00%) |
Aug 30, 2005 | 7.879 | 8.080 | 7.644 | 7.862 | 5,742 | +0.17(+2.27%) |
Aug 29, 2005 | 7.687 | 7.687 | 7.687 | 7.687 | 0 | +0.00(+0.00%) |
Aug 26, 2005 | 7.792 | 7.792 | 7.687 | 7.687 | 2,060 | -0.06(-0.79%) |
Aug 25, 2005 | 7.600 | 7.792 | 7.512 | 7.748 | 7,784 | -0.03(-0.34%) |
Aug 24, 2005 | 7.774 | 7.774 | 7.774 | 7.774 | 0 | +0.00(+0.00%) |
Aug 23, 2005 | 7.556 | 7.774 | 7.556 | 7.774 | 191,290 | +0.12(+1.60%) |
Aug 22, 2005 | 7.932 | 7.932 | 7.644 | 7.652 | 3,330 | -0.43(-5.30%) |
Aug 19, 2005 | 8.080 | 8.080 | 8.080 | 8.080 | 114 | +0.01(+0.11%) |
Aug 18, 2005 | 8.072 | 8.072 | 8.072 | 8.072 | 0 | +0.00(+0.00%) |
Aug 17, 2005 | 8.080 | 8.080 | 7.670 | 8.072 | 2,110 | +0.01(+0.11%) |
Aug 16, 2005 | 8.063 | 8.063 | 8.063 | 8.063 | 114 | +0.01(+0.11%) |
Aug 15, 2005 | 8.080 | 8.080 | 7.565 | 8.054 | 2,159 | +0.07(+0.88%) |
Aug 12, 2005 | 7.967 | 8.456 | 7.644 | 7.984 | 25,347 | +0.03(+0.44%) |
Aug 11, 2005 | 7.705 | 7.958 | 7.652 | 7.949 | 2,456 | +0.04(+0.55%) |
Aug 10, 2005 | 7.862 | 7.906 | 7.862 | 7.906 | 259 | +0.04(+0.56%) |
Aug 09, 2005 | 7.295 | 7.862 | 7.294 | 7.862 | 2,492 | +0.09(+1.12%) |
Aug 08, 2005 | 7.775 | 7.775 | 7.775 | 7.775 | 0 | +0.00(+0.00%) |
Aug 05, 2005 | 7.443 | 7.775 | 7.443 | 7.775 | 1,781 | +0.00(+0.00%) |
Aug 04, 2005 | 7.722 | 7.775 | 7.390 | 7.775 | 5,506 | +0.05(+0.68%) |
Aug 03, 2005 | 7.425 | 7.722 | 7.303 | 7.722 | 2,928 | +0.08(+1.03%) |
Aug 02, 2005 | 7.582 | 7.644 | 7.512 | 7.644 | 1,717 | -0.06(-0.79%) |
Aug 01, 2005 | 7.731 | 8.010 | 7.512 | 7.705 | 4,922 | -0.10(-1.34%) |
Jul 29, 2005 | 7.530 | 7.809 | 7.530 | 7.809 | 801 | -0.01(-0.10%) |
Jul 28, 2005 | 7.862 | 7.862 | 7.355 | 7.817 | 3,786 | -0.04(-0.57%) |
Jul 27, 2005 | 7.862 | 7.862 | 7.862 | 7.862 | 114 | +0.43(+5.76%) |
Jul 26, 2005 | 7.862 | 7.862 | 7.434 | 7.434 | 3,777 | -0.43(-5.44%) |
Jul 25, 2005 | 7.862 | 7.862 | 7.862 | 7.862 | 1,179 | +0.00(+0.00%) |
Jul 22, 2005 | 7.836 | 7.862 | 7.836 | 7.862 | 405 | +0.00(+0.00%) |
Jul 21, 2005 | 7.687 | 7.862 | 7.687 | 7.862 | 457 | -0.00(-0.00%) |
Jul 20, 2005 | 7.294 | 7.862 | 7.294 | 7.862 | 1,490 | +0.18(+2.39%) |
Jul 19, 2005 | 7.556 | 7.844 | 7.443 | 7.678 | 2,129 | +0.04(+0.57%) |
Jul 18, 2005 | 7.469 | 7.635 | 7.469 | 7.635 | 883 | +0.00(+0.00%) |
Jul 15, 2005 | 7.635 | 7.635 | 7.635 | 7.635 | 0 | +0.00(+0.00%) |
Jul 14, 2005 | 7.635 | 7.635 | 7.635 | 7.635 | 0 | +0.00(+0.00%) |
Jul 13, 2005 | 7.635 | 7.635 | 7.635 | 7.635 | 228 | -0.01(-0.11%) |
Jul 12, 2005 | 7.731 | 7.731 | 7.224 | 7.644 | 1,219 | +0.00(+0.00%) |
Jul 11, 2005 | 7.558 | 7.652 | 7.346 | 7.644 | 2,338 | -0.01(-0.16%) |
Jul 08, 2005 | 7.687 | 7.731 | 7.656 | 7.656 | 801 | -0.09(-1.19%) |
Jul 07, 2005 | 7.757 | 7.757 | 7.469 | 7.748 | 1,602 | -0.09(-1.11%) |
Jul 06, 2005 | 7.582 | 7.836 | 7.582 | 7.836 | 228 | -0.01(-0.11%) |
Jul 05, 2005 | 7.346 | 7.844 | 7.224 | 7.844 | 915 | -0.06(-0.77%) |
Jul 01, 2005 | 7.906 | 7.906 | 7.906 | 7.906 | 114 | -0.05(-0.66%) |
Jun 30, 2005 | 7.967 | 7.967 | 7.740 | 7.958 | 927 | +0.01(+0.11%) |
Jun 29, 2005 | 7.949 | 7.949 | 7.949 | 7.949 | 228 | +0.02(+0.22%) |
Jun 28, 2005 | 7.818 | 7.932 | 7.705 | 7.932 | 929 | +0.11(+1.45%) |
Jun 27, 2005 | 7.539 | 7.818 | 7.338 | 7.818 | 5,263 | +0.00(+0.00%) |
Jun 24, 2005 | 7.006 | 7.818 | 7.006 | 7.818 | 1,602 | +0.06(+0.79%) |
Jun 23, 2005 | 7.967 | 7.967 | 7.425 | 7.757 | 8,663 | -0.21(-2.63%) |
Jun 22, 2005 | 7.757 | 7.967 | 7.757 | 7.967 | 346 | +0.00(+0.00%) |
Jun 21, 2005 | 7.757 | 7.967 | 7.757 | 7.967 | 1,831 | +0.21(+2.69%) |
Jun 20, 2005 | 7.758 | 7.758 | 7.758 | 7.758 | 572 | -0.10(-1.32%) |
Jun 17, 2005 | 7.670 | 7.862 | 7.670 | 7.862 | 914 | -0.10(-1.21%) |
Jun 16, 2005 | 7.259 | 7.958 | 7.259 | 7.958 | 3,812 | +0.01(+0.11%) |
Jun 15, 2005 | 7.678 | 7.958 | 7.582 | 7.949 | 1,601 | +0.02(+0.22%) |
Jun 14, 2005 | 7.932 | 7.932 | 7.932 | 7.932 | 0 | +0.00(+0.00%) |
Jun 13, 2005 | 7.626 | 7.932 | 7.626 | 7.932 | 1,585 | -0.01(-0.11%) |
Jun 10, 2005 | 7.941 | 7.941 | 7.941 | 7.941 | 572 | +0.08(+1.00%) |
Jun 09, 2005 | 7.862 | 7.862 | 7.862 | 7.862 | 2,188 | +0.00(+0.00%) |
Jun 08, 2005 | 7.932 | 7.932 | 7.128 | 7.862 | 1,815 | +0.00(+0.00%) |
Jun 07, 2005 | 7.923 | 7.941 | 7.557 | 7.862 | 913 | -0.03(-0.44%) |
Jun 06, 2005 | 7.006 | 7.941 | 7.006 | 7.897 | 2,747 | +0.04(+0.46%) |
Jun 03, 2005 | 7.662 | 7.861 | 7.662 | 7.861 | 1,259 | -0.12(-1.54%) |
Jun 02, 2005 | 7.844 | 7.984 | 7.748 | 7.984 | 1,946 | +0.15(+1.90%) |
Jun 01, 2005 | 7.661 | 7.993 | 6.988 | 7.836 | 3,164 | -0.16(-1.97%) |
May 31, 2005 | 7.146 | 8.028 | 7.146 | 7.993 | 10,247 | +0.44(+5.78%) |
May 27, 2005 | 6.988 | 7.556 | 6.945 | 7.556 | 18,837 | -0.04(-0.57%) |
May 26, 2005 | 7.547 | 7.678 | 7.504 | 7.600 | 915 | -0.31(-3.97%) |
May 25, 2005 | 7.906 | 7.941 | 6.988 | 7.914 | 13,790 | -0.03(-0.33%) |
May 24, 2005 | 8.028 | 8.037 | 7.696 | 7.941 | 2,518 | -0.09(-1.08%) |
May 23, 2005 | 8.045 | 8.045 | 7.661 | 8.027 | 2,003 | +0.03(+0.43%) |
May 20, 2005 | 7.993 | 8.054 | 7.818 | 7.993 | 8,059 | +0.00(+0.00%) |
May 19, 2005 | 8.203 | 8.203 | 7.678 | 7.993 | 5,265 | -0.22(-2.65%) |
May 18, 2005 | 8.211 | 8.211 | 8.124 | 8.210 | 915 | +0.04(+0.52%) |
May 17, 2005 | 8.168 | 8.168 | 8.168 | 8.168 | 0 | +0.00(+0.00%) |
May 16, 2005 | 7.521 | 8.238 | 7.521 | 8.168 | 2,587 | +0.31(+4.00%) |
May 13, 2005 | 7.530 | 8.299 | 7.006 | 7.853 | 28,504 | +0.03(+0.33%) |
May 12, 2005 | 7.993 | 7.993 | 7.539 | 7.827 | 4,121 | +0.07(+0.90%) |
May 11, 2005 | 7.076 | 7.967 | 7.032 | 7.757 | 9,669 | +0.59(+8.29%) |
May 10, 2005 | 8.124 | 8.124 | 7.163 | 7.163 | 33,430 | -0.82(-10.28%) |
May 09, 2005 | 8.596 | 8.596 | 7.748 | 7.984 | 30,849 | -0.61(-7.11%) |
May 06, 2005 | 8.762 | 8.936 | 8.299 | 8.596 | 24,246 | -0.01(-0.10%) |
May 05, 2005 | 9.469 | 9.469 | 8.517 | 8.604 | 15,798 | -0.05(-0.61%) |
May 04, 2005 | 9.207 | 9.207 | 8.473 | 8.657 | 19,447 | -0.43(-4.71%) |
May 03, 2005 | 9.085 | 9.085 | 8.735 | 9.085 | 2,060 | -0.03(-0.38%) |
May 02, 2005 | 8.910 | 9.120 | 8.735 | 9.120 | 3,762 | +0.30(+3.37%) |
Apr 29, 2005 | 8.517 | 8.823 | 8.517 | 8.823 | 2,061 | +0.00(+0.00%) |
Apr 28, 2005 | 8.805 | 8.945 | 8.604 | 8.823 | 9,127 | +0.13(+1.51%) |
Apr 27, 2005 | 8.954 | 8.954 | 8.692 | 8.692 | 5,958 | -0.19(-2.17%) |
Apr 26, 2005 | 8.840 | 8.954 | 8.840 | 8.885 | 3,869 | -0.07(-0.77%) |
Apr 25, 2005 | 8.735 | 8.954 | 8.735 | 8.954 | 4,464 | +0.30(+3.42%) |
Apr 22, 2005 | 8.517 | 8.735 | 8.517 | 8.658 | 1,717 | -0.07(-0.79%) |
Apr 21, 2005 | 8.735 | 8.744 | 8.613 | 8.727 | 7,103 | +0.00(+0.00%) |
Apr 20, 2005 | 8.727 | 8.727 | 8.604 | 8.727 | 7,090 | +0.12(+1.42%) |
Apr 19, 2005 | 8.535 | 8.727 | 8.517 | 8.604 | 2,695 | -0.01(-0.10%) |
Apr 18, 2005 | 8.613 | 8.613 | 8.613 | 8.613 | 343 | -0.03(-0.30%) |
Apr 15, 2005 | 8.648 | 8.814 | 8.517 | 8.639 | 5,409 | -0.08(-0.90%) |
Apr 14, 2005 | 8.492 | 8.727 | 8.430 | 8.718 | 15,495 | +0.10(+1.22%) |
Apr 13, 2005 | 8.561 | 8.735 | 8.552 | 8.613 | 4,577 | -0.10(-1.10%) |
Apr 12, 2005 | 8.735 | 8.735 | 8.508 | 8.709 | 3,604 | -0.02(-0.20%) |
Apr 11, 2005 | 8.823 | 8.823 | 8.569 | 8.727 | 10,085 | -0.02(-0.20%) |
Apr 08, 2005 | 8.910 | 8.910 | 8.692 | 8.744 | 7,933 | +0.01(+0.10%) |
Apr 07, 2005 | 8.875 | 8.875 | 8.709 | 8.735 | 1,579 | +0.00(+0.00%) |
Apr 06, 2005 | 8.883 | 8.884 | 8.605 | 8.735 | 8,637 | -0.05(-0.59%) |
Apr 05, 2005 | 8.709 | 8.853 | 8.549 | 8.787 | 9,842 | +0.05(+0.62%) |
Apr 04, 2005 | 8.901 | 8.901 | 8.674 | 8.733 | 27,203 | +0.04(+0.47%) |
Apr 01, 2005 | 8.910 | 8.910 | 8.692 | 8.692 | 32,411 | -0.04(-0.49%) |
Mar 31, 2005 | 8.928 | 8.928 | 8.657 | 8.735 | 7,658 | +0.10(+1.20%) |
Mar 30, 2005 | 8.954 | 8.954 | 8.631 | 8.631 | 14,467 | +0.12(+1.44%) |
Mar 29, 2005 | 8.552 | 8.735 | 8.491 | 8.508 | 18,123 | -0.03(-0.31%) |
Mar 28, 2005 | 9.399 | 9.399 | 8.473 | 8.535 | 33,193 | +0.06(+0.72%) |
Mar 24, 2005 | 8.080 | 10.05 | 7.906 | 8.473 | 102,434 | +0.39(+4.86%) |
Mar 23, 2005 | 8.080 | 8.080 | 8.080 | 8.080 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 8.080 | 8.080 | 8.080 | 8.080 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 8.080 | 8.080 | 8.080 | 8.080 | 801 | +0.00(+0.00%) |
Mar 18, 2005 | 7.967 | 8.080 | 7.967 | 8.080 | 343 | +0.12(+1.54%) |
Mar 17, 2005 | 7.958 | 7.958 | 7.958 | 7.958 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 7.958 | 7.958 | 7.958 | 7.958 | 515 | +0.00(+0.00%) |
Mar 15, 2005 | 7.862 | 7.958 | 7.862 | 7.958 | 457 | -0.05(-0.65%) |
Mar 14, 2005 | 8.010 | 8.010 | 8.010 | 8.010 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 8.010 | 8.010 | 8.010 | 8.010 | 114 | -0.07(-0.86%) |
Mar 10, 2005 | 7.844 | 8.080 | 7.818 | 8.080 | 7,898 | +0.17(+2.10%) |
Mar 09, 2005 | 7.967 | 8.028 | 7.914 | 7.914 | 4,493 | -0.03(-0.44%) |
Mar 08, 2005 | 7.941 | 7.993 | 7.923 | 7.949 | 457 | +0.00(+0.00%) |
Mar 07, 2005 | 7.949 | 7.949 | 7.844 | 7.949 | 2,632 | +0.08(+1.00%) |
Mar 04, 2005 | 8.080 | 8.080 | 7.827 | 7.871 | 5,609 | -0.15(-1.85%) |
Mar 03, 2005 | 7.889 | 8.019 | 7.818 | 8.019 | 3,274 | +0.20(+2.57%) |
Mar 02, 2005 | 7.818 | 7.818 | 7.652 | 7.818 | 6,652 | -0.03(-0.33%) |
Mar 01, 2005 | 7.888 | 7.888 | 7.783 | 7.844 | 4,350 | -0.24(-2.92%) |
Feb 28, 2005 | 7.809 | 8.080 | 7.809 | 8.080 | 6,888 | +0.26(+3.35%) |
Feb 25, 2005 | 7.809 | 7.818 | 7.617 | 7.818 | 7,642 | +0.00(+0.00%) |
Feb 24, 2005 | 7.609 | 7.818 | 7.609 | 7.818 | 829 | +0.01(+0.11%) |
Feb 23, 2005 | 7.076 | 7.809 | 7.076 | 7.809 | 5,380 | +0.17(+2.29%) |
Feb 22, 2005 | 7.032 | 7.818 | 7.032 | 7.635 | 18,492 | -0.30(-3.74%) |
Feb 18, 2005 | 7.826 | 8.072 | 7.661 | 7.932 | 4,302 | +0.10(+1.34%) |
Feb 17, 2005 | 8.080 | 8.080 | 7.775 | 7.827 | 6,805 | +0.01(+0.11%) |
Feb 16, 2005 | 6.787 | 8.019 | 6.787 | 7.818 | 9,096 | -0.03(-0.45%) |
Feb 15, 2005 | 8.072 | 8.072 | 7.635 | 7.853 | 343 | +0.17(+2.16%) |
Feb 14, 2005 | 6.997 | 7.775 | 6.997 | 7.687 | 10,724 | +0.01(+0.11%) |
Feb 11, 2005 | 7.600 | 7.678 | 7.207 | 7.678 | 2,519 | +0.12(+1.62%) |
Feb 10, 2005 | 7.250 | 7.556 | 7.250 | 7.556 | 1,259 | +0.02(+0.23%) |
Feb 09, 2005 | 7.128 | 7.547 | 6.875 | 7.539 | 16,940 | -0.03(-0.33%) |
Feb 08, 2005 | 7.600 | 7.687 | 7.486 | 7.564 | 5,168 | -0.38(-4.74%) |
Feb 07, 2005 | 7.792 | 7.941 | 7.792 | 7.941 | 2,461 | +0.01(+0.11%) |
Feb 04, 2005 | 8.089 | 8.089 | 7.862 | 7.932 | 2,003 | +0.05(+0.67%) |
Feb 03, 2005 | 8.080 | 8.080 | 7.836 | 7.879 | 7,845 | -0.33(-4.04%) |
Feb 02, 2005 | 8.124 | 8.299 | 7.967 | 8.211 | 9,273 | +0.26(+3.30%) |
Feb 01, 2005 | 7.862 | 8.115 | 7.827 | 7.949 | 20,798 | +0.09(+1.11%) |
Jan 31, 2005 | 7.792 | 7.862 | 7.792 | 7.862 | 13,721 | +0.02(+0.22%) |
Jan 28, 2005 | 7.862 | 7.862 | 7.792 | 7.844 | 3,815 | -0.02(-0.22%) |
Jan 27, 2005 | 7.862 | 7.862 | 7.862 | 7.862 | 171 | -0.03(-0.33%) |
Jan 26, 2005 | 7.818 | 7.941 | 7.582 | 7.888 | 5,027 | +0.03(+0.33%) |
Jan 25, 2005 | 7.609 | 8.037 | 7.443 | 7.862 | 1,476 | +0.00(+0.00%) |
Jan 24, 2005 | 7.862 | 7.862 | 7.862 | 7.862 | 0 | +0.00(+0.00%) |
Jan 21, 2005 | 7.862 | 8.072 | 7.705 | 7.862 | 8,138 | -0.13(-1.64%) |
Jan 20, 2005 | 7.871 | 8.002 | 7.373 | 7.993 | 10,829 | +0.04(+0.45%) |
Jan 19, 2005 | 8.072 | 8.072 | 7.879 | 7.957 | 8,517 | +0.02(+0.21%) |
Jan 18, 2005 | 7.792 | 7.949 | 7.600 | 7.941 | 13,393 | +0.48(+6.44%) |
Jan 14, 2005 | 7.547 | 7.547 | 7.329 | 7.460 | 3,434 | +0.13(+1.79%) |
Jan 13, 2005 | 7.871 | 7.923 | 7.259 | 7.329 | 31,798 | -0.52(-6.67%) |
Jan 12, 2005 | 7.119 | 7.853 | 7.119 | 7.853 | 3,335 | +0.17(+2.16%) |
Jan 11, 2005 | 7.696 | 7.844 | 7.687 | 7.687 | 2,976 | -0.01(-0.11%) |
Jan 10, 2005 | 7.688 | 7.748 | 7.688 | 7.696 | 515 | -0.12(-1.56%) |
Jan 07, 2005 | 7.172 | 7.818 | 7.172 | 7.818 | 5,707 | -0.04(-0.56%) |
Jan 06, 2005 | 7.705 | 7.862 | 7.451 | 7.862 | 5,566 | -0.08(-0.99%) |
Jan 05, 2005 | 7.425 | 7.993 | 7.425 | 7.941 | 6,700 | +0.08(+1.00%) |
Jan 04, 2005 | 7.984 | 7.984 | 7.425 | 7.862 | 21,345 | -0.13(-1.61%) |
Jan 03, 2005 | 8.106 | 8.281 | 7.967 | 7.990 | 19,029 | -0.31(-3.72%) |
Dec 31, 2004 | 8.210 | 8.307 | 8.210 | 8.299 | 5,151 | +0.05(+0.64%) |
Dec 30, 2004 | 8.229 | 8.290 | 8.098 | 8.246 | 9,501 | -0.05(-0.63%) |
Dec 29, 2004 | 8.351 | 8.377 | 7.836 | 8.299 | 6,983 | +0.10(+1.17%) |
Dec 28, 2004 | 7.958 | 8.299 | 7.775 | 8.203 | 27,359 | +0.24(+3.07%) |
Dec 27, 2004 | 7.932 | 7.984 | 7.699 | 7.958 | 7,784 | +0.06(+0.77%) |
Dec 23, 2004 | 7.932 | 7.932 | 7.425 | 7.897 | 7,784 | -0.03(-0.44%) |
Dec 22, 2004 | 7.644 | 7.932 | 7.644 | 7.932 | 11,905 | +0.00(+0.00%) |
Dec 21, 2004 | 7.941 | 7.949 | 7.635 | 7.932 | 8,814 | +0.07(+0.89%) |
Dec 20, 2004 | 7.599 | 7.905 | 7.547 | 7.862 | 16,713 | +0.33(+4.41%) |
Dec 17, 2004 | 6.988 | 7.844 | 6.988 | 7.530 | 53,689 | +0.54(+7.75%) |
Dec 16, 2004 | 6.770 | 7.093 | 6.770 | 6.988 | 29,191 | +0.09(+1.27%) |
Dec 15, 2004 | 6.639 | 6.901 | 6.639 | 6.901 | 3,205 | +0.00(+0.00%) |
Dec 14, 2004 | 6.438 | 6.971 | 6.438 | 6.901 | 1,602 | +0.09(+1.28%) |
Dec 13, 2004 | 6.980 | 6.980 | 6.438 | 6.814 | 20,262 | +0.11(+1.69%) |
Dec 10, 2004 | 6.814 | 6.971 | 6.683 | 6.700 | 8,242 | +0.06(+0.93%) |
Dec 09, 2004 | 6.560 | 6.780 | 6.560 | 6.638 | 4,006 | -0.09(-1.31%) |
Dec 08, 2004 | 6.709 | 6.726 | 6.639 | 6.726 | 3,777 | +0.21(+3.22%) |
Dec 07, 2004 | 6.639 | 6.639 | 6.517 | 6.517 | 6,868 | -0.12(-1.84%) |
Dec 06, 2004 | 6.945 | 6.971 | 6.639 | 6.639 | 5,838 | -0.31(-4.52%) |
Dec 03, 2004 | 6.613 | 6.953 | 6.613 | 6.953 | 1,373 | +0.38(+5.71%) |
Dec 02, 2004 | 6.464 | 6.604 | 6.290 | 6.578 | 4,350 | +0.07(+1.07%) |