Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 9.067 | 9.101 | 9.027 | 9.032 | 1,115,133 | +0.05(+0.57%) |
Nov 29, 2005 | 8.987 | 9.055 | 8.947 | 8.981 | 939,381 | -0.01(-0.06%) |
Nov 28, 2005 | 9.010 | 9.010 | 8.924 | 8.987 | 1,150,772 | +0.12(+1.36%) |
Nov 25, 2005 | 8.947 | 8.947 | 8.844 | 8.866 | 436,234 | -0.14(-1.53%) |
Nov 23, 2005 | 8.924 | 9.032 | 8.912 | 9.004 | 650,596 | +0.03(+0.32%) |
Nov 22, 2005 | 8.844 | 9.015 | 8.815 | 8.975 | 746,159 | +0.06(+0.64%) |
Nov 21, 2005 | 8.901 | 8.929 | 8.849 | 8.918 | 702,308 | +0.00(+0.00%) |
Nov 18, 2005 | 8.895 | 8.929 | 8.826 | 8.918 | 695,495 | +0.04(+0.45%) |
Nov 17, 2005 | 8.775 | 8.884 | 8.758 | 8.878 | 899,024 | +0.09(+0.98%) |
Nov 16, 2005 | 8.815 | 8.821 | 8.763 | 8.792 | 758,213 | -0.07(-0.78%) |
Nov 15, 2005 | 8.878 | 8.924 | 8.832 | 8.861 | 1,632,954 | -0.14(-1.53%) |
Nov 14, 2005 | 9.015 | 9.032 | 8.958 | 8.998 | 904,091 | -0.05(-0.51%) |
Nov 11, 2005 | 9.021 | 9.061 | 9.004 | 9.044 | 653,391 | +0.07(+0.83%) |
Nov 10, 2005 | 8.941 | 9.004 | 8.861 | 8.969 | 801,190 | +0.18(+2.08%) |
Nov 09, 2005 | 8.769 | 8.832 | 8.730 | 8.786 | 693,922 | -0.05(-0.58%) |
Nov 08, 2005 | 8.844 | 8.872 | 8.809 | 8.838 | 466,458 | -0.05(-0.52%) |
Nov 07, 2005 | 8.803 | 8.901 | 8.821 | 8.884 | 621,944 | +0.09(+0.98%) |
Nov 04, 2005 | 8.872 | 8.895 | 8.729 | 8.798 | 862,511 | -0.05(-0.58%) |
Nov 03, 2005 | 8.918 | 8.941 | 8.844 | 8.849 | 1,047,872 | -0.02(-0.19%) |
Nov 02, 2005 | 8.700 | 8.901 | 8.700 | 8.866 | 1,079,668 | +0.16(+1.84%) |
Nov 01, 2005 | 8.712 | 8.723 | 8.655 | 8.706 | 702,483 | +0.04(+0.46%) |
Oct 31, 2005 | 8.649 | 8.672 | 8.615 | 8.666 | 964,189 | +0.05(+0.60%) |
Oct 28, 2005 | 8.586 | 8.620 | 8.529 | 8.615 | 1,040,884 | +0.07(+0.80%) |
Oct 27, 2005 | 8.597 | 8.620 | 8.529 | 8.546 | 1,345,392 | -0.03(-0.33%) |
Oct 26, 2005 | 8.632 | 8.672 | 8.563 | 8.575 | 1,628,412 | -0.06(-0.73%) |
Oct 25, 2005 | 8.655 | 8.695 | 8.597 | 8.637 | 693,398 | -0.03(-0.40%) |
Oct 24, 2005 | 8.575 | 8.672 | 8.563 | 8.672 | 686,061 | +0.14(+1.61%) |
Oct 21, 2005 | 8.586 | 8.603 | 8.477 | 8.534 | 1,015,202 | +0.03(+0.40%) |
Oct 20, 2005 | 8.592 | 8.603 | 8.477 | 8.500 | 1,397,978 | -0.23(-2.62%) |
Oct 19, 2005 | 8.540 | 8.729 | 8.523 | 8.729 | 904,615 | +0.14(+1.60%) |
Oct 18, 2005 | 8.586 | 8.648 | 8.569 | 8.592 | 928,200 | +0.01(+0.07%) |
Oct 17, 2005 | 8.460 | 8.643 | 8.437 | 8.586 | 861,638 | +0.02(+0.20%) |
Oct 14, 2005 | 8.512 | 8.609 | 8.454 | 8.569 | 900,247 | +0.18(+2.11%) |
Oct 13, 2005 | 8.288 | 8.403 | 8.277 | 8.391 | 578,793 | +0.05(+0.55%) |
Oct 12, 2005 | 8.397 | 8.431 | 8.288 | 8.346 | 661,952 | -0.03(-0.41%) |
Oct 11, 2005 | 8.477 | 8.489 | 8.374 | 8.380 | 721,875 | -0.10(-1.15%) |
Oct 10, 2005 | 8.540 | 8.546 | 8.460 | 8.477 | 654,090 | -0.07(-0.87%) |
Oct 07, 2005 | 8.609 | 8.609 | 8.517 | 8.552 | 586,130 | +0.02(+0.27%) |
Oct 06, 2005 | 8.529 | 8.597 | 8.489 | 8.529 | 1,104,127 | +0.07(+0.88%) |
Oct 05, 2005 | 8.586 | 8.592 | 8.449 | 8.454 | 628,408 | -0.06(-0.74%) |
Oct 04, 2005 | 8.529 | 8.626 | 8.512 | 8.517 | 629,107 | -0.01(-0.07%) |
Oct 03, 2005 | 8.483 | 8.534 | 8.466 | 8.523 | 632,077 | -0.01(-0.07%) |
Sep 30, 2005 | 8.500 | 8.569 | 8.483 | 8.529 | 699,688 | +0.01(+0.07%) |
Sep 29, 2005 | 8.397 | 8.523 | 8.363 | 8.523 | 828,095 | +0.14(+1.64%) |
Sep 28, 2005 | 8.368 | 8.403 | 8.351 | 8.386 | 967,334 | +0.11(+1.31%) |
Sep 27, 2005 | 8.265 | 8.311 | 8.237 | 8.277 | 1,157,062 | +0.20(+2.48%) |
Sep 26, 2005 | 8.059 | 8.151 | 8.036 | 8.077 | 924,356 | +0.13(+1.66%) |
Sep 23, 2005 | 7.945 | 7.979 | 7.899 | 7.945 | 829,667 | -0.07(-0.86%) |
Sep 22, 2005 | 7.968 | 8.019 | 7.928 | 8.014 | 1,049,968 | -0.06(-0.78%) |
Sep 21, 2005 | 8.128 | 8.157 | 8.048 | 8.077 | 580,365 | -0.05(-0.63%) |
Sep 20, 2005 | 8.231 | 8.265 | 8.128 | 8.128 | 583,335 | -0.06(-0.77%) |
Sep 19, 2005 | 8.220 | 8.220 | 8.162 | 8.191 | 674,181 | -0.10(-1.17%) |
Sep 16, 2005 | 8.220 | 8.294 | 8.202 | 8.288 | 928,025 | +0.18(+2.19%) |
Sep 15, 2005 | 8.094 | 8.157 | 8.094 | 8.111 | 1,192,352 | -0.02(-0.28%) |
Sep 14, 2005 | 8.145 | 8.197 | 8.122 | 8.134 | 1,934,668 | -0.02(-0.28%) |
Sep 13, 2005 | 8.197 | 8.197 | 8.134 | 8.157 | 750,701 | -0.09(-1.04%) |
Sep 12, 2005 | 8.271 | 8.294 | 8.225 | 8.243 | 719,953 | -0.15(-1.84%) |
Sep 09, 2005 | 8.351 | 8.414 | 8.351 | 8.397 | 462,440 | +0.07(+0.89%) |
Sep 08, 2005 | 8.317 | 8.351 | 8.305 | 8.323 | 639,240 | -0.07(-0.82%) |
Sep 07, 2005 | 8.346 | 8.414 | 8.328 | 8.391 | 832,113 | +0.08(+0.96%) |
Sep 06, 2005 | 8.260 | 8.346 | 8.248 | 8.311 | 1,098,885 | +0.22(+2.69%) |
Sep 02, 2005 | 8.077 | 8.134 | 8.071 | 8.094 | 544,900 | -0.04(-0.49%) |
Sep 01, 2005 | 8.122 | 8.191 | 8.099 | 8.134 | 822,330 | +0.05(+0.57%) |
Aug 31, 2005 | 7.962 | 8.099 | 7.962 | 8.088 | 978,689 | +0.14(+1.80%) |
Aug 30, 2005 | 7.968 | 7.973 | 7.899 | 7.945 | 716,284 | -0.05(-0.57%) |
Aug 29, 2005 | 7.928 | 8.002 | 7.911 | 7.991 | 583,684 | +0.00(+0.00%) |
Aug 26, 2005 | 8.031 | 8.014 | 7.962 | 7.991 | 783,895 | -0.03(-0.43%) |
Aug 25, 2005 | 8.031 | 8.042 | 7.996 | 8.025 | 755,593 | -0.05(-0.57%) |
Aug 24, 2005 | 8.099 | 8.157 | 8.054 | 8.071 | 1,044,028 | -0.03(-0.35%) |
Aug 23, 2005 | 8.117 | 8.128 | 8.077 | 8.099 | 729,911 | -0.05(-0.63%) |
Aug 22, 2005 | 8.191 | 8.220 | 8.111 | 8.151 | 725,194 | +0.01(+0.07%) |
Aug 19, 2005 | 8.139 | 8.174 | 8.105 | 8.145 | 577,919 | +0.02(+0.21%) |
Aug 18, 2005 | 8.088 | 8.139 | 8.054 | 8.128 | 1,041,757 | -0.09(-1.11%) |
Aug 17, 2005 | 8.157 | 8.243 | 8.139 | 8.220 | 1,087,006 | -0.02(-0.21%) |
Aug 16, 2005 | 8.323 | 8.334 | 8.231 | 8.237 | 941,128 | -0.17(-1.98%) |
Aug 15, 2005 | 8.374 | 8.437 | 8.340 | 8.403 | 650,945 | -0.09(-1.01%) |
Aug 12, 2005 | 8.517 | 8.546 | 8.466 | 8.489 | 719,953 | -0.10(-1.13%) |
Aug 11, 2005 | 8.466 | 8.586 | 8.466 | 8.586 | 1,059,577 | +0.22(+2.67%) |
Aug 10, 2005 | 8.391 | 8.489 | 8.357 | 8.363 | 802,239 | +0.08(+0.97%) |
Aug 09, 2005 | 8.174 | 8.323 | 8.174 | 8.283 | 533,544 | +0.15(+1.90%) |
Aug 08, 2005 | 8.225 | 8.237 | 8.111 | 8.128 | 428,373 | -0.04(-0.49%) |
Aug 05, 2005 | 8.214 | 8.237 | 8.134 | 8.168 | 482,007 | -0.11(-1.38%) |
Aug 04, 2005 | 8.317 | 8.374 | 8.271 | 8.283 | 590,148 | -0.09(-1.09%) |
Aug 03, 2005 | 8.328 | 8.409 | 8.328 | 8.374 | 583,335 | +0.06(+0.76%) |
Aug 02, 2005 | 8.294 | 8.346 | 8.288 | 8.311 | 514,851 | +0.10(+1.26%) |
Aug 01, 2005 | 8.214 | 8.260 | 8.191 | 8.208 | 483,055 | +0.02(+0.21%) |
Jul 29, 2005 | 8.225 | 8.237 | 8.162 | 8.191 | 378,408 | -0.06(-0.69%) |
Jul 28, 2005 | 8.202 | 8.254 | 8.145 | 8.248 | 802,064 | +0.13(+1.62%) |
Jul 27, 2005 | 8.071 | 8.134 | 8.042 | 8.117 | 616,179 | +0.07(+0.85%) |
Jul 26, 2005 | 8.036 | 8.071 | 8.006 | 8.048 | 633,824 | +0.05(+0.57%) |
Jul 25, 2005 | 8.077 | 8.082 | 8.002 | 8.002 | 598,359 | -0.03(-0.36%) |
Jul 22, 2005 | 8.048 | 8.082 | 7.985 | 8.031 | 358,317 | -0.02(-0.21%) |
Jul 21, 2005 | 8.145 | 8.157 | 8.031 | 8.048 | 684,488 | -0.11(-1.33%) |
Jul 20, 2005 | 8.036 | 8.180 | 7.979 | 8.157 | 660,554 | +0.10(+1.21%) |
Jul 19, 2005 | 7.928 | 8.082 | 7.928 | 8.059 | 676,801 | +0.14(+1.81%) |
Jul 18, 2005 | 7.911 | 7.956 | 7.905 | 7.916 | 530,574 | +0.03(+0.36%) |
Jul 15, 2005 | 7.865 | 7.911 | 7.842 | 7.888 | 617,752 | -0.01(-0.07%) |
Jul 14, 2005 | 7.899 | 7.928 | 7.848 | 7.893 | 718,730 | +0.10(+1.32%) |
Jul 13, 2005 | 7.796 | 7.853 | 7.750 | 7.790 | 786,166 | +0.03(+0.37%) |
Jul 12, 2005 | 7.739 | 7.785 | 7.716 | 7.762 | 722,224 | +0.07(+0.97%) |
Jul 11, 2005 | 7.619 | 7.722 | 7.619 | 7.687 | 731,833 | +0.17(+2.28%) |
Jul 08, 2005 | 7.430 | 7.550 | 7.418 | 7.516 | 543,852 | +0.09(+1.16%) |
Jul 07, 2005 | 7.304 | 7.447 | 7.292 | 7.430 | 647,626 | -0.02(-0.31%) |
Jul 06, 2005 | 7.458 | 7.538 | 7.447 | 7.453 | 672,434 | +0.01(+0.15%) |
Jul 05, 2005 | 7.338 | 7.453 | 7.327 | 7.441 | 454,404 | +0.06(+0.78%) |
Jul 01, 2005 | 7.390 | 7.424 | 7.344 | 7.384 | 466,458 | +0.02(+0.23%) |
Jun 30, 2005 | 7.430 | 7.453 | 7.367 | 7.367 | 436,234 | +0.01(+0.08%) |
Jun 29, 2005 | 7.395 | 7.413 | 7.332 | 7.361 | 488,820 | +0.00(+0.00%) |
Jun 28, 2005 | 7.321 | 7.372 | 7.304 | 7.361 | 619,848 | +0.08(+1.10%) |
Jun 27, 2005 | 7.304 | 7.332 | 7.269 | 7.281 | 603,601 | -0.06(-0.86%) |
Jun 24, 2005 | 7.401 | 7.487 | 7.338 | 7.344 | 430,993 | -0.06(-0.77%) |
Jun 23, 2005 | 7.464 | 7.510 | 7.384 | 7.401 | 760,310 | -0.13(-1.67%) |
Jun 22, 2005 | 7.550 | 7.573 | 7.498 | 7.527 | 1,427,678 | -0.02(-0.30%) |
Jun 21, 2005 | 7.527 | 7.573 | 7.493 | 7.550 | 899,199 | +0.07(+0.92%) |
Jun 20, 2005 | 7.407 | 7.493 | 7.390 | 7.481 | 762,930 | -0.10(-1.28%) |
Jun 17, 2005 | 7.538 | 7.590 | 7.510 | 7.579 | 728,514 | +0.15(+2.00%) |
Jun 16, 2005 | 7.453 | 7.464 | 7.407 | 7.430 | 344,340 | +0.02(+0.31%) |
Jun 15, 2005 | 7.395 | 7.424 | 7.355 | 7.407 | 726,592 | +0.02(+0.23%) |
Jun 14, 2005 | 7.321 | 7.418 | 7.321 | 7.390 | 527,604 | +0.05(+0.70%) |
Jun 13, 2005 | 7.321 | 7.395 | 7.281 | 7.338 | 547,870 | -0.07(-0.93%) |
Jun 10, 2005 | 7.476 | 7.487 | 7.384 | 7.407 | 500,700 | -0.05(-0.61%) |
Jun 09, 2005 | 7.453 | 7.487 | 7.398 | 7.453 | 564,816 | +0.07(+0.93%) |
Jun 08, 2005 | 7.430 | 7.481 | 7.355 | 7.384 | 765,027 | -0.03(-0.46%) |
Jun 07, 2005 | 7.435 | 7.487 | 7.401 | 7.418 | 615,830 | +0.01(+0.08%) |
Jun 06, 2005 | 7.390 | 7.424 | 7.367 | 7.413 | 672,783 | +0.02(+0.31%) |
Jun 03, 2005 | 7.458 | 7.476 | 7.361 | 7.390 | 636,095 | -0.16(-2.12%) |
Jun 02, 2005 | 7.510 | 7.567 | 7.498 | 7.550 | 546,472 | +0.13(+1.77%) |
Jun 01, 2005 | 7.378 | 7.470 | 7.372 | 7.418 | 812,896 | +0.06(+0.86%) |
May 31, 2005 | 7.447 | 7.447 | 7.338 | 7.355 | 1,230,787 | -0.25(-3.24%) |
May 27, 2005 | 7.596 | 7.613 | 7.556 | 7.601 | 709,122 | +0.11(+1.45%) |
May 26, 2005 | 7.481 | 7.516 | 7.458 | 7.493 | 560,798 | +0.01(+0.15%) |
May 25, 2005 | 7.510 | 7.533 | 7.453 | 7.481 | 776,382 | +0.06(+0.77%) |
May 24, 2005 | 7.378 | 7.435 | 7.355 | 7.424 | 635,921 | +0.06(+0.78%) |
May 23, 2005 | 7.367 | 7.401 | 7.327 | 7.367 | 626,487 | +0.02(+0.31%) |
May 20, 2005 | 7.304 | 7.344 | 7.275 | 7.344 | 1,008,913 | -0.02(-0.23%) |
May 19, 2005 | 7.350 | 7.378 | 7.315 | 7.361 | 1,004,545 | +0.15(+2.06%) |
May 18, 2005 | 7.149 | 7.252 | 7.126 | 7.212 | 1,002,449 | +0.11(+1.53%) |
May 17, 2005 | 7.029 | 7.109 | 7.012 | 7.103 | 824,950 | +0.02(+0.32%) |
May 16, 2005 | 7.029 | 7.092 | 7.012 | 7.081 | 1,139,417 | +0.10(+1.48%) |
May 13, 2005 | 7.052 | 7.063 | 6.949 | 6.978 | 1,038,438 | -0.13(-1.85%) |
May 12, 2005 | 7.195 | 7.218 | 7.109 | 7.109 | 745,635 | -0.09(-1.19%) |
May 11, 2005 | 7.195 | 7.224 | 7.109 | 7.195 | 879,108 | +0.02(+0.32%) |
May 10, 2005 | 7.195 | 7.224 | 7.166 | 7.172 | 730,785 | -0.21(-2.79%) |
May 09, 2005 | 7.367 | 7.378 | 7.304 | 7.378 | 705,103 | +0.05(+0.70%) |
May 06, 2005 | 7.355 | 7.441 | 7.298 | 7.327 | 733,056 | -0.06(-0.85%) |
May 05, 2005 | 7.458 | 7.481 | 7.344 | 7.390 | 643,258 | +0.09(+1.18%) |
May 04, 2005 | 7.149 | 7.310 | 7.149 | 7.304 | 692,525 | +0.17(+2.41%) |
May 03, 2005 | 7.103 | 7.172 | 7.098 | 7.132 | 634,523 | -0.02(-0.24%) |
May 02, 2005 | 7.138 | 7.178 | 7.109 | 7.149 | 867,228 | -0.04(-0.56%) |
Apr 29, 2005 | 7.206 | 7.212 | 7.092 | 7.189 | 751,225 | +0.09(+1.29%) |
Apr 28, 2005 | 7.144 | 7.189 | 7.075 | 7.098 | 628,408 | -0.12(-1.67%) |
Apr 27, 2005 | 7.172 | 7.241 | 7.132 | 7.218 | 618,276 | +0.05(+0.64%) |
Apr 26, 2005 | 7.218 | 7.235 | 7.172 | 7.172 | 704,405 | -0.07(-1.03%) |
Apr 25, 2005 | 7.224 | 7.247 | 7.172 | 7.247 | 657,759 | -0.16(-2.16%) |
Apr 22, 2005 | 7.384 | 7.464 | 7.367 | 7.407 | 645,180 | -0.03(-0.46%) |
Apr 21, 2005 | 7.407 | 7.453 | 7.344 | 7.441 | 472,223 | +0.10(+1.32%) |
Apr 20, 2005 | 7.384 | 7.441 | 7.327 | 7.344 | 874,566 | -0.18(-2.36%) |
Apr 19, 2005 | 7.498 | 7.538 | 7.464 | 7.521 | 969,430 | +0.05(+0.61%) |
Apr 18, 2005 | 7.447 | 7.498 | 7.407 | 7.476 | 836,481 | +0.03(+0.38%) |
Apr 15, 2005 | 7.504 | 7.556 | 7.441 | 7.447 | 1,318,663 | -0.09(-1.21%) |
Apr 14, 2005 | 7.584 | 7.642 | 7.516 | 7.538 | 505,767 | -0.01(-0.15%) |
Apr 13, 2005 | 7.619 | 7.676 | 7.538 | 7.550 | 421,559 | -0.13(-1.64%) |
Apr 12, 2005 | 7.613 | 7.693 | 7.533 | 7.676 | 794,028 | -0.01(-0.15%) |
Apr 11, 2005 | 7.664 | 7.722 | 7.613 | 7.687 | 430,469 | +0.09(+1.21%) |
Apr 08, 2005 | 7.567 | 7.636 | 7.550 | 7.596 | 342,593 | -0.05(-0.67%) |
Apr 07, 2005 | 7.613 | 7.664 | 7.590 | 7.647 | 577,046 | +0.03(+0.45%) |
Apr 06, 2005 | 7.538 | 7.653 | 7.533 | 7.613 | 605,348 | +0.01(+0.15%) |
Apr 05, 2005 | 7.584 | 7.642 | 7.550 | 7.601 | 1,042,631 | +0.00(+0.00%) |
Apr 04, 2005 | 7.538 | 7.636 | 7.464 | 7.601 | 1,050,143 | +0.03(+0.45%) |
Apr 01, 2005 | 7.710 | 7.739 | 7.556 | 7.567 | 972,051 | -0.14(-1.78%) |
Mar 31, 2005 | 7.733 | 7.756 | 7.687 | 7.704 | 846,089 | -0.05(-0.59%) |
Mar 30, 2005 | 7.693 | 7.819 | 7.687 | 7.750 | 543,153 | +0.07(+0.89%) |
Mar 29, 2005 | 7.693 | 7.808 | 7.664 | 7.682 | 540,008 | -0.06(-0.74%) |
Mar 28, 2005 | 7.682 | 7.790 | 7.682 | 7.739 | 497,031 | +0.01(+0.15%) |
Mar 24, 2005 | 7.727 | 7.842 | 7.727 | 7.727 | 480,435 | -0.06(-0.74%) |
Mar 23, 2005 | 7.716 | 7.819 | 7.699 | 7.785 | 512,755 | +0.04(+0.52%) |
Mar 22, 2005 | 7.779 | 7.911 | 7.676 | 7.745 | 737,598 | -0.10(-1.31%) |
Mar 21, 2005 | 7.882 | 7.928 | 7.790 | 7.848 | 667,018 | -0.14(-1.72%) |
Mar 18, 2005 | 7.973 | 7.991 | 7.853 | 7.985 | 920,688 | -0.06(-0.71%) |
Mar 17, 2005 | 7.956 | 8.077 | 7.951 | 8.042 | 840,673 | -0.09(-1.13%) |
Mar 16, 2005 | 8.168 | 8.185 | 8.111 | 8.134 | 667,717 | -0.14(-1.73%) |
Mar 15, 2005 | 8.357 | 8.357 | 8.254 | 8.277 | 547,346 | -0.01(-0.14%) |
Mar 14, 2005 | 8.271 | 8.300 | 8.220 | 8.288 | 484,977 | +0.02(+0.21%) |
Mar 11, 2005 | 8.317 | 8.340 | 8.254 | 8.271 | 522,014 | -0.07(-0.82%) |
Mar 10, 2005 | 8.363 | 8.380 | 8.277 | 8.340 | 630,156 | +0.05(+0.62%) |
Mar 09, 2005 | 8.220 | 8.351 | 8.220 | 8.288 | 569,359 | +0.03(+0.42%) |
Mar 08, 2005 | 8.260 | 8.283 | 8.225 | 8.254 | 494,236 | +0.06(+0.77%) |
Mar 07, 2005 | 8.214 | 8.260 | 8.185 | 8.191 | 469,603 | -0.02(-0.21%) |
Mar 04, 2005 | 8.157 | 8.271 | 8.139 | 8.208 | 578,967 | +0.13(+1.63%) |
Mar 03, 2005 | 8.094 | 8.117 | 8.024 | 8.077 | 818,137 | -0.13(-1.60%) |
Mar 02, 2005 | 8.139 | 8.300 | 8.117 | 8.208 | 800,841 | -0.04(-0.49%) |
Mar 01, 2005 | 8.185 | 8.305 | 8.185 | 8.248 | 606,920 | +0.02(+0.21%) |
Feb 28, 2005 | 8.328 | 8.352 | 8.202 | 8.231 | 831,589 | -0.09(-1.03%) |
Feb 25, 2005 | 8.237 | 8.328 | 8.208 | 8.317 | 760,484 | +0.13(+1.54%) |
Feb 24, 2005 | 8.094 | 8.202 | 8.088 | 8.191 | 1,090,150 | +0.21(+2.58%) |
Feb 23, 2005 | 7.951 | 8.025 | 7.928 | 7.985 | 802,588 | +0.10(+1.23%) |
Feb 22, 2005 | 7.876 | 7.985 | 7.859 | 7.888 | 1,189,207 | +0.22(+2.91%) |
Feb 18, 2005 | 7.682 | 7.727 | 7.636 | 7.664 | 547,870 | -0.05(-0.67%) |
Feb 17, 2005 | 7.716 | 7.745 | 7.676 | 7.716 | 605,348 | +0.05(+0.67%) |
Feb 16, 2005 | 7.687 | 7.716 | 7.630 | 7.664 | 607,444 | -0.09(-1.11%) |
Feb 15, 2005 | 7.716 | 7.779 | 7.704 | 7.750 | 642,909 | +0.04(+0.52%) |
Feb 14, 2005 | 7.682 | 7.727 | 7.664 | 7.710 | 458,597 | +0.09(+1.13%) |
Feb 11, 2005 | 7.556 | 7.636 | 7.538 | 7.624 | 549,967 | +0.06(+0.76%) |
Feb 10, 2005 | 7.579 | 7.590 | 7.521 | 7.567 | 711,917 | -0.04(-0.53%) |
Feb 09, 2005 | 7.659 | 7.664 | 7.596 | 7.607 | 1,048,745 | -0.17(-2.21%) |
Feb 08, 2005 | 7.693 | 7.790 | 7.659 | 7.779 | 804,335 | +0.02(+0.22%) |
Feb 07, 2005 | 7.830 | 7.842 | 7.727 | 7.762 | 594,865 | -0.08(-1.02%) |
Feb 04, 2005 | 7.739 | 7.853 | 7.727 | 7.842 | 461,042 | +0.00(+0.00%) |
Feb 03, 2005 | 7.762 | 7.842 | 7.727 | 7.842 | 602,378 | -0.06(-0.72%) |
Feb 02, 2005 | 7.888 | 7.916 | 7.859 | 7.899 | 463,488 | +0.05(+0.58%) |
Feb 01, 2005 | 7.785 | 7.888 | 7.745 | 7.853 | 581,413 | +0.09(+1.11%) |
Jan 31, 2005 | 7.739 | 7.779 | 7.704 | 7.767 | 642,734 | +0.16(+2.11%) |
Jan 28, 2005 | 7.636 | 7.636 | 7.556 | 7.607 | 599,233 | -0.01(-0.08%) |
Jan 27, 2005 | 7.624 | 7.664 | 7.579 | 7.613 | 647,801 | -0.07(-0.89%) |
Jan 26, 2005 | 7.710 | 7.733 | 7.630 | 7.682 | 512,580 | +0.02(+0.22%) |
Jan 25, 2005 | 7.670 | 7.716 | 7.630 | 7.664 | 538,436 | +0.11(+1.52%) |
Jan 24, 2005 | 7.624 | 7.642 | 7.550 | 7.550 | 536,340 | -0.02(-0.30%) |
Jan 21, 2005 | 7.596 | 7.630 | 7.550 | 7.573 | 721,176 | +0.01(+0.08%) |
Jan 20, 2005 | 7.601 | 7.636 | 7.516 | 7.567 | 728,688 | -0.02(-0.30%) |
Jan 19, 2005 | 7.699 | 7.710 | 7.590 | 7.590 | 485,152 | -0.13(-1.63%) |
Jan 18, 2005 | 7.624 | 7.727 | 7.561 | 7.716 | 832,637 | +0.02(+0.30%) |
Jan 14, 2005 | 7.682 | 7.699 | 7.619 | 7.693 | 617,752 | -0.04(-0.52%) |
Jan 13, 2005 | 7.750 | 7.790 | 7.704 | 7.733 | 696,892 | -0.19(-2.38%) |
Jan 12, 2005 | 7.825 | 7.945 | 7.796 | 7.922 | 725,194 | +0.10(+1.24%) |
Jan 11, 2005 | 7.888 | 7.899 | 7.808 | 7.825 | 651,469 | -0.10(-1.23%) |
Jan 10, 2005 | 7.916 | 8.014 | 7.899 | 7.922 | 687,458 | +0.03(+0.44%) |
Jan 07, 2005 | 8.059 | 8.071 | 7.876 | 7.888 | 900,597 | -0.10(-1.22%) |
Jan 06, 2005 | 8.002 | 8.036 | 7.928 | 7.985 | 827,920 | +0.14(+1.82%) |
Jan 05, 2005 | 7.899 | 7.968 | 7.842 | 7.842 | 855,174 | +0.08(+1.03%) |
Jan 04, 2005 | 7.911 | 7.951 | 7.745 | 7.762 | 779,003 | -0.06(-0.73%) |
Jan 03, 2005 | 7.842 | 7.911 | 7.779 | 7.819 | 708,073 | -0.03(-0.36%) |
Dec 31, 2004 | 7.808 | 7.893 | 7.808 | 7.848 | 350,280 | -0.02(-0.22%) |
Dec 30, 2004 | 7.808 | 7.888 | 7.802 | 7.865 | 498,953 | +0.01(+0.15%) |
Dec 29, 2004 | 7.813 | 7.882 | 7.802 | 7.853 | 483,404 | -0.03(-0.44%) |
Dec 28, 2004 | 7.853 | 7.922 | 7.830 | 7.888 | 540,882 | -0.01(-0.14%) |
Dec 27, 2004 | 7.888 | 7.973 | 7.882 | 7.899 | 630,330 | -0.04(-0.50%) |
Dec 23, 2004 | 7.870 | 7.973 | 7.870 | 7.939 | 565,690 | +0.07(+0.95%) |
Dec 22, 2004 | 7.802 | 7.899 | 7.790 | 7.865 | 695,145 | +0.05(+0.66%) |
Dec 21, 2004 | 7.762 | 7.813 | 7.722 | 7.813 | 493,712 | +0.08(+1.04%) |
Dec 20, 2004 | 7.733 | 7.785 | 7.670 | 7.733 | 1,377,014 | +0.09(+1.12%) |
Dec 17, 2004 | 7.584 | 7.682 | 7.573 | 7.647 | 1,380,508 | -0.07(-0.96%) |
Dec 16, 2004 | 7.716 | 7.756 | 7.670 | 7.722 | 1,643,262 | -0.01(-0.15%) |
Dec 15, 2004 | 7.739 | 7.785 | 7.722 | 7.733 | 1,835,087 | -0.05(-0.66%) |
Dec 14, 2004 | 7.727 | 7.808 | 7.722 | 7.785 | 750,177 | +0.01(+0.15%) |
Dec 13, 2004 | 7.687 | 7.808 | 7.670 | 7.773 | 1,398,327 | +0.26(+3.43%) |
Dec 10, 2004 | 7.498 | 7.533 | 7.458 | 7.516 | 601,504 | -0.05(-0.68%) |
Dec 09, 2004 | 7.510 | 7.590 | 7.413 | 7.567 | 996,684 | -0.05(-0.68%) |
Dec 08, 2004 | 7.619 | 7.659 | 7.550 | 7.619 | 519,918 | +0.08(+1.06%) |
Dec 07, 2004 | 7.676 | 7.699 | 7.533 | 7.538 | 684,314 | -0.10(-1.27%) |
Dec 06, 2004 | 7.601 | 7.670 | 7.567 | 7.636 | 734,279 | +0.03(+0.45%) |
Dec 03, 2004 | 7.590 | 7.636 | 7.538 | 7.601 | 933,616 | +0.16(+2.15%) |
Dec 02, 2004 | 7.395 | 7.504 | 7.378 | 7.441 | 1,360,766 | +0.17(+2.36%) |