Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 8.940 | 9.164 | 8.940 | 9.084 | 348,460 | +0.09(+0.99%) |
Aug 30, 2005 | 9.023 | 9.033 | 8.959 | 8.994 | 385,404 | +0.04(+0.50%) |
Aug 29, 2005 | 8.800 | 9.055 | 8.752 | 8.950 | 396,988 | +0.21(+2.41%) |
Aug 26, 2005 | 8.975 | 8.975 | 8.681 | 8.739 | 480,894 | -0.22(-2.43%) |
Aug 25, 2005 | 8.748 | 9.039 | 8.748 | 8.956 | 998,733 | +0.14(+1.56%) |
Aug 24, 2005 | 8.707 | 8.889 | 8.678 | 8.819 | 1,084,831 | +0.09(+1.06%) |
Aug 23, 2005 | 8.710 | 8.793 | 8.688 | 8.726 | 333,119 | +0.01(+0.07%) |
Aug 22, 2005 | 8.665 | 8.720 | 8.640 | 8.720 | 263,928 | +0.06(+0.74%) |
Aug 19, 2005 | 8.678 | 8.685 | 8.598 | 8.656 | 144,017 | -0.03(-0.29%) |
Aug 18, 2005 | 8.656 | 8.800 | 8.608 | 8.681 | 593,604 | -0.01(-0.15%) |
Aug 17, 2005 | 8.697 | 8.768 | 8.624 | 8.694 | 371,942 | +0.03(+0.33%) |
Aug 16, 2005 | 8.678 | 8.697 | 8.621 | 8.665 | 250,779 | -0.02(-0.26%) |
Aug 15, 2005 | 8.720 | 8.784 | 8.547 | 8.688 | 426,731 | +0.00(+0.00%) |
Aug 12, 2005 | 8.816 | 8.848 | 8.665 | 8.688 | 173,134 | -0.13(-1.45%) |
Aug 11, 2005 | 8.697 | 8.889 | 8.618 | 8.816 | 373,507 | +0.02(+0.18%) |
Aug 10, 2005 | 8.704 | 8.927 | 8.704 | 8.800 | 849,393 | +0.21(+2.42%) |
Aug 09, 2005 | 8.863 | 8.863 | 8.522 | 8.592 | 761,103 | -0.13(-1.47%) |
Aug 08, 2005 | 9.042 | 9.042 | 8.630 | 8.720 | 607,067 | -0.32(-3.53%) |
Aug 05, 2005 | 9.771 | 9.822 | 8.729 | 9.039 | 1,288,647 | -0.73(-7.49%) |
Aug 04, 2005 | 9.933 | 9.953 | 9.771 | 9.771 | 296,489 | -0.19(-1.96%) |
Aug 03, 2005 | 9.921 | 9.965 | 9.854 | 9.965 | 358,792 | +0.05(+0.52%) |
Aug 02, 2005 | 9.847 | 9.933 | 9.847 | 9.914 | 269,877 | +0.10(+1.04%) |
Aug 01, 2005 | 9.854 | 9.914 | 9.774 | 9.812 | 185,031 | -0.03(-0.26%) |
Jul 29, 2005 | 9.822 | 9.924 | 9.799 | 9.838 | 212,269 | +0.05(+0.49%) |
Jul 28, 2005 | 9.774 | 9.857 | 9.726 | 9.790 | 503,749 | +0.06(+0.66%) |
Jul 27, 2005 | 9.598 | 9.726 | 9.518 | 9.726 | 473,693 | +0.10(+1.00%) |
Jul 26, 2005 | 9.553 | 9.630 | 9.486 | 9.630 | 203,190 | +0.09(+0.94%) |
Jul 25, 2005 | 9.566 | 9.633 | 9.464 | 9.541 | 290,227 | -0.01(-0.10%) |
Jul 22, 2005 | 9.608 | 9.608 | 9.528 | 9.550 | 438,002 | -0.03(-0.33%) |
Jul 21, 2005 | 9.614 | 9.643 | 9.518 | 9.582 | 252,344 | +0.00(+0.00%) |
Jul 20, 2005 | 9.576 | 9.617 | 9.547 | 9.582 | 545,702 | +0.02(+0.23%) |
Jul 19, 2005 | 9.509 | 9.582 | 9.477 | 9.560 | 282,400 | +0.06(+0.67%) |
Jul 18, 2005 | 9.406 | 9.502 | 9.339 | 9.496 | 291,166 | +0.09(+0.95%) |
Jul 15, 2005 | 9.378 | 9.416 | 9.317 | 9.406 | 437,063 | +0.03(+0.31%) |
Jul 14, 2005 | 9.512 | 9.512 | 9.375 | 9.378 | 513,768 | -0.13(-1.41%) |
Jul 13, 2005 | 9.557 | 9.569 | 9.477 | 9.512 | 491,226 | -0.04(-0.47%) |
Jul 12, 2005 | 9.486 | 9.595 | 9.375 | 9.557 | 483,086 | +0.09(+0.98%) |
Jul 11, 2005 | 9.707 | 9.710 | 9.458 | 9.464 | 397,301 | -0.28(-2.85%) |
Jul 08, 2005 | 9.422 | 9.898 | 9.400 | 9.742 | 410,138 | +0.34(+3.57%) |
Jul 07, 2005 | 9.397 | 9.442 | 9.301 | 9.406 | 215,713 | -0.01(-0.10%) |
Jul 06, 2005 | 9.403 | 9.454 | 9.365 | 9.416 | 375,699 | +0.01(+0.14%) |
Jul 05, 2005 | 9.247 | 9.422 | 9.247 | 9.403 | 204,129 | +0.16(+1.69%) |
Jul 01, 2005 | 9.183 | 9.247 | 9.132 | 9.247 | 118,032 | +0.08(+0.87%) |
Jun 30, 2005 | 9.183 | 9.202 | 9.125 | 9.167 | 213,835 | +0.00(+0.03%) |
Jun 29, 2005 | 9.103 | 9.180 | 9.093 | 9.164 | 273,634 | +0.08(+0.84%) |
Jun 28, 2005 | 9.071 | 9.167 | 9.023 | 9.087 | 295,549 | +0.07(+0.78%) |
Jun 27, 2005 | 9.081 | 9.167 | 8.991 | 9.017 | 183,153 | -0.04(-0.42%) |
Jun 24, 2005 | 9.167 | 9.215 | 8.956 | 9.055 | 1,380,067 | -0.11(-1.22%) |
Jun 23, 2005 | 9.186 | 9.279 | 9.129 | 9.167 | 283,965 | -0.04(-0.42%) |
Jun 22, 2005 | 9.215 | 9.250 | 9.084 | 9.205 | 355,974 | +0.07(+0.73%) |
Jun 21, 2005 | 9.247 | 9.256 | 9.135 | 9.138 | 512,203 | -0.05(-0.56%) |
Jun 20, 2005 | 9.151 | 9.327 | 9.093 | 9.189 | 688,781 | +0.12(+1.30%) |
Jun 17, 2005 | 8.975 | 9.084 | 8.950 | 9.071 | 455,535 | +0.12(+1.32%) |
Jun 16, 2005 | 9.023 | 9.023 | 8.927 | 8.953 | 413,895 | +0.01(+0.11%) |
Jun 15, 2005 | 9.023 | 9.023 | 8.915 | 8.943 | 112,709 | +0.00(+0.00%) |
Jun 14, 2005 | 8.927 | 8.978 | 8.921 | 8.943 | 304,629 | +0.03(+0.36%) |
Jun 13, 2005 | 8.911 | 8.998 | 8.879 | 8.911 | 359,418 | +0.06(+0.72%) |
Jun 10, 2005 | 8.924 | 8.972 | 8.835 | 8.848 | 137,443 | -0.08(-0.86%) |
Jun 09, 2005 | 8.915 | 8.956 | 8.800 | 8.924 | 143,078 | +0.04(+0.47%) |
Jun 08, 2005 | 8.927 | 8.956 | 8.879 | 8.883 | 140,574 | -0.04(-0.50%) |
Jun 07, 2005 | 8.848 | 8.959 | 8.828 | 8.927 | 207,260 | +0.11(+1.27%) |
Jun 06, 2005 | 8.784 | 8.863 | 8.748 | 8.816 | 238,568 | +0.08(+0.95%) |
Jun 03, 2005 | 8.704 | 8.863 | 8.704 | 8.733 | 78,896 | -0.02(-0.22%) |
Jun 02, 2005 | 8.758 | 9.001 | 8.736 | 8.752 | 199,120 | +0.06(+0.66%) |
Jun 01, 2005 | 8.528 | 8.857 | 8.519 | 8.694 | 455,535 | +0.18(+2.14%) |
May 31, 2005 | 8.512 | 8.573 | 8.496 | 8.512 | 289,601 | +0.00(+0.00%) |
May 27, 2005 | 8.509 | 8.512 | 8.480 | 8.512 | 61,364 | +0.00(+0.04%) |
May 26, 2005 | 8.512 | 8.512 | 8.499 | 8.509 | 144,331 | +0.01(+0.08%) |
May 25, 2005 | 8.512 | 8.544 | 8.480 | 8.503 | 620,842 | +0.01(+0.08%) |
May 24, 2005 | 8.506 | 8.538 | 8.471 | 8.496 | 546,642 | +0.00(+0.04%) |
May 23, 2005 | 8.464 | 8.544 | 8.426 | 8.493 | 568,557 | +0.05(+0.61%) |
May 20, 2005 | 8.426 | 8.464 | 8.400 | 8.442 | 497,175 | +0.03(+0.38%) |
May 19, 2005 | 8.432 | 8.458 | 8.404 | 8.410 | 370,376 | -0.00(-0.04%) |
May 18, 2005 | 8.458 | 8.458 | 8.400 | 8.413 | 271,755 | -0.02(-0.19%) |
May 17, 2005 | 8.352 | 8.464 | 8.352 | 8.429 | 266,746 | +0.01(+0.15%) |
May 16, 2005 | 8.416 | 8.496 | 8.416 | 8.416 | 322,475 | +0.05(+0.57%) |
May 13, 2005 | 8.349 | 8.464 | 8.324 | 8.368 | 113,335 | +0.02(+0.27%) |
May 12, 2005 | 8.461 | 8.474 | 8.340 | 8.346 | 214,148 | -0.11(-1.36%) |
May 11, 2005 | 8.503 | 8.515 | 8.448 | 8.461 | 245,456 | -0.04(-0.41%) |
May 10, 2005 | 8.404 | 8.496 | 8.368 | 8.496 | 199,433 | +0.09(+1.10%) |
May 09, 2005 | 8.340 | 8.439 | 8.340 | 8.404 | 209,139 | +0.11(+1.39%) |
May 06, 2005 | 8.295 | 8.305 | 8.225 | 8.289 | 93,298 | +0.01(+0.12%) |
May 05, 2005 | 8.295 | 8.305 | 8.231 | 8.279 | 557,600 | +0.01(+0.08%) |
May 04, 2005 | 8.193 | 8.305 | 8.193 | 8.273 | 195,363 | +0.13(+1.57%) |
May 03, 2005 | 8.113 | 8.241 | 8.030 | 8.145 | 235,751 | +0.00(+0.04%) |
May 02, 2005 | 7.746 | 8.142 | 7.746 | 8.142 | 127,424 | +0.32(+4.04%) |
Apr 29, 2005 | 8.043 | 8.044 | 7.797 | 7.825 | 177,830 | -0.21(-2.58%) |
Apr 28, 2005 | 8.126 | 8.126 | 8.033 | 8.033 | 119,597 | -0.09(-1.14%) |
Apr 27, 2005 | 8.257 | 8.257 | 8.094 | 8.126 | 133,060 | -0.19(-2.30%) |
Apr 26, 2005 | 8.336 | 8.352 | 8.295 | 8.317 | 347,208 | -0.02(-0.23%) |
Apr 25, 2005 | 8.336 | 8.397 | 8.305 | 8.336 | 139,321 | +0.03(+0.38%) |
Apr 22, 2005 | 8.336 | 8.365 | 8.260 | 8.305 | 156,854 | +0.01(+0.08%) |
Apr 21, 2005 | 8.305 | 8.336 | 8.225 | 8.298 | 187,849 | -0.01(-0.08%) |
Apr 20, 2005 | 8.330 | 8.336 | 8.269 | 8.305 | 221,349 | -0.01(-0.08%) |
Apr 19, 2005 | 8.305 | 8.352 | 8.285 | 8.311 | 192,858 | +0.01(+0.12%) |
Apr 18, 2005 | 8.097 | 8.336 | 8.097 | 8.301 | 568,871 | +0.24(+2.93%) |
Apr 15, 2005 | 8.052 | 8.142 | 8.007 | 8.065 | 164,055 | +0.01(+0.12%) |
Apr 14, 2005 | 8.097 | 8.145 | 8.049 | 8.055 | 234,498 | -0.09(-1.10%) |
Apr 13, 2005 | 8.145 | 8.161 | 7.982 | 8.145 | 132,120 | +0.00(+0.04%) |
Apr 12, 2005 | 8.059 | 8.145 | 8.020 | 8.142 | 53,537 | +0.09(+1.15%) |
Apr 11, 2005 | 8.065 | 8.142 | 8.024 | 8.049 | 91,107 | -0.01(-0.16%) |
Apr 08, 2005 | 8.145 | 8.145 | 8.055 | 8.062 | 51,971 | -0.07(-0.83%) |
Apr 07, 2005 | 8.145 | 8.145 | 8.103 | 8.129 | 96,742 | -0.02(-0.20%) |
Apr 06, 2005 | 8.145 | 8.209 | 8.119 | 8.145 | 663,108 | +0.05(+0.59%) |
Apr 05, 2005 | 7.937 | 8.122 | 7.918 | 8.097 | 87,663 | +0.17(+2.09%) |
Apr 04, 2005 | 7.889 | 7.972 | 7.813 | 7.931 | 51,032 | +0.04(+0.53%) |
Apr 01, 2005 | 7.889 | 8.001 | 7.797 | 7.889 | 162,176 | -0.02(-0.20%) |
Mar 31, 2005 | 7.790 | 7.905 | 7.762 | 7.905 | 93,298 | +0.12(+1.52%) |
Mar 30, 2005 | 7.730 | 7.857 | 7.723 | 7.787 | 141,200 | +0.11(+1.37%) |
Mar 29, 2005 | 7.707 | 7.755 | 7.634 | 7.682 | 274,260 | -0.03(-0.33%) |
Mar 28, 2005 | 7.985 | 8.001 | 7.544 | 7.707 | 275,199 | -0.28(-3.48%) |
Mar 24, 2005 | 7.953 | 8.068 | 7.953 | 7.985 | 139,947 | +0.00(+0.04%) |
Mar 23, 2005 | 8.225 | 8.225 | 7.982 | 7.982 | 173,447 | -0.27(-3.21%) |
Mar 22, 2005 | 8.161 | 8.305 | 8.161 | 8.247 | 315,587 | +0.06(+0.70%) |
Mar 21, 2005 | 8.190 | 8.253 | 8.180 | 8.190 | 54,789 | -0.01(-0.16%) |
Mar 18, 2005 | 8.289 | 8.289 | 8.183 | 8.202 | 138,695 | -0.04(-0.47%) |
Mar 17, 2005 | 8.234 | 8.305 | 8.225 | 8.241 | 106,448 | +0.01(+0.08%) |
Mar 16, 2005 | 8.247 | 8.336 | 8.209 | 8.234 | 248,587 | -0.02(-0.19%) |
Mar 15, 2005 | 8.273 | 8.292 | 8.241 | 8.250 | 170,943 | -0.04(-0.46%) |
Mar 14, 2005 | 8.305 | 8.311 | 8.273 | 8.289 | 518,151 | -0.04(-0.50%) |
Mar 11, 2005 | 8.423 | 8.423 | 8.177 | 8.330 | 130,555 | -0.09(-1.10%) |
Mar 10, 2005 | 8.493 | 8.499 | 8.400 | 8.423 | 101,438 | -0.05(-0.60%) |
Mar 09, 2005 | 8.480 | 8.525 | 8.378 | 8.474 | 108,952 | -0.02(-0.19%) |
Mar 08, 2005 | 8.525 | 8.557 | 8.451 | 8.490 | 117,405 | -0.01(-0.15%) |
Mar 07, 2005 | 8.544 | 8.586 | 8.503 | 8.503 | 221,349 | -0.04(-0.41%) |
Mar 04, 2005 | 8.592 | 8.624 | 8.499 | 8.538 | 175,639 | -0.02(-0.26%) |
Mar 03, 2005 | 8.368 | 8.560 | 8.320 | 8.560 | 129,303 | +0.23(+2.80%) |
Mar 02, 2005 | 8.209 | 8.362 | 8.145 | 8.327 | 282,087 | +0.12(+1.44%) |
Mar 01, 2005 | 7.985 | 8.241 | 7.985 | 8.209 | 302,750 | +0.22(+2.80%) |
Feb 28, 2005 | 7.985 | 8.049 | 7.947 | 7.985 | 192,858 | +0.04(+0.52%) |
Feb 25, 2005 | 8.129 | 8.145 | 7.915 | 7.944 | 176,891 | -0.14(-1.70%) |
Feb 24, 2005 | 8.305 | 8.305 | 8.065 | 8.081 | 208,826 | -0.22(-2.65%) |
Feb 23, 2005 | 8.372 | 8.394 | 8.285 | 8.301 | 179,396 | +0.01(+0.12%) |
Feb 22, 2005 | 8.346 | 8.426 | 8.247 | 8.292 | 250,152 | -0.05(-0.65%) |
Feb 18, 2005 | 8.336 | 8.461 | 8.273 | 8.346 | 520,343 | +0.17(+2.03%) |
Feb 17, 2005 | 8.164 | 8.247 | 8.145 | 8.180 | 123,667 | +0.02(+0.27%) |
Feb 16, 2005 | 7.995 | 8.190 | 7.992 | 8.158 | 110,518 | +0.15(+1.87%) |
Feb 15, 2005 | 8.049 | 8.049 | 7.985 | 8.007 | 146,209 | -0.01(-0.12%) |
Feb 14, 2005 | 7.825 | 8.113 | 7.825 | 8.017 | 291,166 | +0.22(+2.87%) |
Feb 11, 2005 | 7.605 | 7.793 | 7.538 | 7.793 | 300,559 | +0.22(+2.87%) |
Feb 10, 2005 | 7.532 | 7.599 | 7.522 | 7.576 | 103,004 | +0.04(+0.59%) |
Feb 09, 2005 | 7.599 | 7.618 | 7.522 | 7.532 | 128,050 | -0.04(-0.55%) |
Feb 08, 2005 | 7.643 | 7.666 | 7.570 | 7.573 | 121,789 | -0.06(-0.84%) |
Feb 07, 2005 | 7.666 | 7.682 | 7.602 | 7.637 | 355,661 | -0.02(-0.21%) |
Feb 04, 2005 | 7.698 | 7.720 | 7.650 | 7.653 | 154,662 | -0.01(-0.17%) |
Feb 03, 2005 | 7.669 | 7.701 | 7.634 | 7.666 | 247,648 | +0.01(+0.08%) |
Feb 02, 2005 | 7.663 | 7.663 | 7.538 | 7.659 | 154,036 | -0.00(-0.04%) |
Feb 01, 2005 | 7.634 | 7.672 | 7.595 | 7.663 | 234,185 | +0.06(+0.80%) |
Jan 31, 2005 | 7.682 | 7.707 | 7.579 | 7.602 | 316,526 | -0.05(-0.63%) |
Jan 28, 2005 | 7.595 | 7.650 | 7.551 | 7.650 | 103,630 | +0.07(+0.88%) |
Jan 27, 2005 | 7.560 | 7.640 | 7.512 | 7.583 | 200,059 | -0.21(-2.67%) |
Jan 26, 2005 | 7.813 | 7.819 | 7.768 | 7.790 | 148,088 | -0.01(-0.08%) |
Jan 25, 2005 | 7.848 | 7.953 | 7.797 | 7.797 | 105,195 | -0.05(-0.65%) |
Jan 24, 2005 | 7.704 | 7.851 | 7.663 | 7.848 | 102,377 | +0.20(+2.59%) |
Jan 21, 2005 | 7.647 | 7.704 | 7.557 | 7.650 | 721,029 | +0.06(+0.84%) |
Jan 20, 2005 | 7.602 | 7.647 | 7.535 | 7.586 | 339,381 | +0.00(+0.00%) |
Jan 19, 2005 | 7.691 | 7.691 | 7.551 | 7.586 | 407,946 | -0.02(-0.25%) |
Jan 18, 2005 | 7.666 | 7.685 | 7.573 | 7.605 | 344,390 | -0.05(-0.63%) |
Jan 14, 2005 | 7.698 | 7.736 | 7.631 | 7.653 | 216,026 | +0.04(+0.46%) |
Jan 13, 2005 | 7.631 | 7.666 | 7.599 | 7.618 | 151,218 | +0.00(+0.04%) |
Jan 12, 2005 | 7.643 | 7.659 | 7.570 | 7.615 | 242,325 | -0.00(-0.04%) |
Jan 11, 2005 | 7.666 | 7.666 | 7.570 | 7.618 | 97,681 | -0.02(-0.21%) |
Jan 10, 2005 | 7.704 | 7.733 | 7.621 | 7.634 | 76,079 | -0.02(-0.29%) |
Jan 07, 2005 | 7.678 | 7.701 | 7.599 | 7.656 | 130,868 | +0.06(+0.76%) |
Jan 06, 2005 | 7.618 | 7.659 | 7.586 | 7.599 | 82,966 | -0.04(-0.46%) |
Jan 05, 2005 | 7.672 | 7.698 | 7.554 | 7.634 | 302,750 | -0.04(-0.58%) |
Jan 04, 2005 | 7.793 | 7.809 | 7.666 | 7.678 | 203,190 | -0.10(-1.27%) |
Jan 03, 2005 | 7.838 | 7.857 | 7.749 | 7.777 | 212,583 | -0.06(-0.77%) |
Dec 31, 2004 | 7.937 | 7.937 | 7.825 | 7.838 | 96,429 | -0.07(-0.85%) |
Dec 30, 2004 | 7.838 | 7.937 | 7.832 | 7.905 | 106,761 | +0.07(+0.86%) |
Dec 29, 2004 | 7.793 | 7.845 | 7.771 | 7.838 | 96,116 | +0.06(+0.78%) |
Dec 28, 2004 | 7.746 | 7.825 | 7.746 | 7.777 | 97,055 | +0.07(+0.87%) |
Dec 27, 2004 | 7.793 | 7.825 | 7.682 | 7.710 | 51,971 | -0.07(-0.86%) |
Dec 23, 2004 | 7.714 | 7.793 | 7.688 | 7.777 | 74,513 | +0.09(+1.12%) |
Dec 22, 2004 | 7.666 | 7.793 | 7.666 | 7.691 | 115,840 | +0.02(+0.29%) |
Dec 21, 2004 | 7.666 | 7.710 | 7.589 | 7.669 | 225,419 | +0.01(+0.08%) |
Dec 20, 2004 | 7.762 | 7.762 | 7.653 | 7.663 | 84,532 | -0.10(-1.32%) |
Dec 17, 2004 | 7.554 | 7.784 | 7.538 | 7.765 | 298,367 | +0.23(+3.05%) |
Dec 16, 2004 | 7.522 | 7.557 | 7.490 | 7.535 | 114,275 | +0.06(+0.86%) |
Dec 15, 2004 | 7.461 | 7.500 | 7.426 | 7.471 | 135,564 | +0.01(+0.17%) |
Dec 14, 2004 | 7.471 | 7.503 | 7.365 | 7.458 | 114,901 | -0.02(-0.21%) |
Dec 13, 2004 | 7.554 | 7.608 | 7.471 | 7.474 | 141,826 | -0.06(-0.76%) |
Dec 10, 2004 | 7.458 | 7.532 | 7.426 | 7.532 | 130,555 | +0.09(+1.20%) |
Dec 09, 2004 | 7.474 | 7.487 | 7.442 | 7.442 | 211,643 | -0.02(-0.21%) |
Dec 08, 2004 | 7.401 | 7.474 | 7.401 | 7.458 | 354,096 | +0.05(+0.69%) |
Dec 07, 2004 | 7.615 | 7.618 | 7.391 | 7.407 | 96,742 | -0.21(-2.73%) |
Dec 06, 2004 | 7.605 | 7.618 | 7.570 | 7.615 | 116,466 | +0.02(+0.29%) |
Dec 03, 2004 | 7.586 | 7.618 | 7.525 | 7.592 | 224,480 | +0.01(+0.08%) |
Dec 02, 2004 | 7.602 | 7.611 | 7.551 | 7.586 | 250,779 | -0.02(-0.21%) |
Dec 01, 2004 | 7.586 | 7.730 | 7.554 | 7.602 | 606,440 | +0.06(+0.85%) |
Nov 30, 2004 | 7.442 | 7.554 | 7.349 | 7.538 | 255,788 | +0.07(+0.90%) |
Nov 29, 2004 | 7.375 | 7.519 | 7.314 | 7.471 | 180,022 | +0.08(+1.08%) |
Nov 26, 2004 | 7.375 | 7.410 | 7.330 | 7.391 | 51,658 | +0.05(+0.65%) |
Nov 24, 2004 | 7.266 | 7.378 | 7.266 | 7.343 | 110,205 | +0.04(+0.61%) |
Nov 23, 2004 | 7.250 | 7.346 | 7.209 | 7.298 | 314,021 | +0.03(+0.44%) |
Nov 22, 2004 | 6.976 | 7.314 | 6.976 | 7.266 | 351,278 | +0.32(+4.60%) |
Nov 19, 2004 | 6.931 | 6.979 | 6.899 | 6.947 | 223,854 | +0.08(+1.16%) |
Nov 18, 2004 | 6.915 | 6.931 | 6.835 | 6.867 | 110,831 | -0.06(-0.92%) |
Nov 17, 2004 | 7.011 | 7.011 | 6.899 | 6.931 | 109,578 | -0.05(-0.69%) |
Nov 16, 2004 | 6.944 | 7.014 | 6.890 | 6.979 | 324,040 | +0.18(+2.68%) |
Nov 15, 2004 | 6.845 | 6.845 | 6.759 | 6.797 | 180,648 | -0.05(-0.75%) |
Nov 12, 2004 | 6.851 | 6.858 | 6.803 | 6.848 | 108,013 | +0.02(+0.23%) |
Nov 11, 2004 | 6.723 | 6.883 | 6.723 | 6.832 | 206,008 | +0.12(+1.86%) |
Nov 10, 2004 | 6.723 | 6.739 | 6.692 | 6.707 | 224,793 | +0.01(+0.10%) |
Nov 09, 2004 | 6.676 | 6.739 | 6.644 | 6.701 | 125,233 | +0.06(+0.87%) |
Nov 08, 2004 | 6.468 | 6.727 | 6.468 | 6.644 | 187,223 | +0.13(+2.06%) |
Nov 05, 2004 | 6.669 | 6.676 | 6.481 | 6.509 | 193,798 | -0.17(-2.49%) |
Nov 04, 2004 | 6.752 | 6.826 | 6.666 | 6.676 | 107,387 | -0.07(-0.99%) |
Nov 03, 2004 | 6.874 | 6.883 | 6.739 | 6.743 | 288,035 | -0.11(-1.68%) |
Nov 02, 2004 | 6.835 | 6.899 | 6.829 | 6.858 | 215,713 | +0.02(+0.33%) |
Nov 01, 2004 | 6.771 | 6.835 | 6.746 | 6.835 | 171,256 | +0.16(+2.39%) |
Oct 29, 2004 | 6.663 | 6.835 | 6.644 | 6.676 | 1,762,654 | +0.02(+0.24%) |
Oct 28, 2004 | 6.692 | 6.707 | 6.644 | 6.660 | 187,223 | -0.02(-0.24%) |
Oct 27, 2004 | 6.676 | 6.707 | 6.580 | 6.676 | 80,462 | +0.03(+0.48%) |
Oct 26, 2004 | 6.707 | 6.707 | 6.612 | 6.644 | 106,448 | -0.05(-0.72%) |
Oct 25, 2004 | 6.593 | 6.707 | 6.586 | 6.692 | 40,700 | +0.04(+0.53%) |
Oct 22, 2004 | 6.739 | 6.749 | 6.656 | 6.656 | 28,803 | -0.07(-1.00%) |
Oct 21, 2004 | 6.739 | 6.803 | 6.707 | 6.723 | 151,845 | -0.03(-0.47%) |
Oct 20, 2004 | 6.771 | 6.787 | 6.746 | 6.755 | 118,971 | -0.03(-0.38%) |
Oct 19, 2004 | 6.867 | 6.867 | 6.743 | 6.781 | 96,116 | -0.09(-1.26%) |
Oct 18, 2004 | 6.819 | 6.899 | 6.819 | 6.867 | 222,601 | +0.02(+0.23%) |
Oct 15, 2004 | 6.851 | 6.896 | 6.803 | 6.851 | 87,036 | +0.02(+0.28%) |
Oct 14, 2004 | 6.893 | 6.899 | 6.778 | 6.832 | 57,607 | -0.09(-1.25%) |
Oct 13, 2004 | 7.043 | 7.043 | 6.918 | 6.918 | 193,798 | -0.19(-2.65%) |
Oct 12, 2004 | 7.107 | 7.126 | 7.075 | 7.107 | 102,377 | -0.02(-0.22%) |
Oct 11, 2004 | 7.091 | 7.132 | 7.075 | 7.123 | 110,205 | +0.05(+0.68%) |
Oct 08, 2004 | 7.059 | 7.129 | 7.049 | 7.075 | 177,204 | +0.08(+1.10%) |
Oct 07, 2004 | 7.027 | 7.107 | 6.995 | 6.998 | 52,597 | -0.03(-0.41%) |
Oct 06, 2004 | 7.148 | 7.151 | 7.027 | 7.027 | 218,844 | -0.11(-1.52%) |
Oct 05, 2004 | 7.231 | 7.298 | 7.136 | 7.136 | 183,779 | -0.11(-1.50%) |
Oct 04, 2004 | 7.381 | 7.417 | 7.187 | 7.244 | 168,125 | -0.06(-0.79%) |
Oct 01, 2004 | 7.139 | 7.302 | 7.139 | 7.302 | 273,947 | +0.21(+2.97%) |
Sep 30, 2004 | 7.024 | 7.094 | 6.947 | 7.091 | 214,148 | +0.07(+0.95%) |
Sep 29, 2004 | 6.739 | 7.075 | 6.739 | 7.024 | 158,419 | +0.26(+3.87%) |
Sep 28, 2004 | 6.660 | 6.762 | 6.653 | 6.762 | 73,887 | +0.07(+1.05%) |
Sep 27, 2004 | 6.692 | 6.771 | 6.692 | 6.692 | 22,855 | +0.00(+0.00%) |
Sep 24, 2004 | 6.644 | 6.695 | 6.548 | 6.692 | 27,864 | +0.02(+0.24%) |
Sep 23, 2004 | 6.701 | 6.717 | 6.660 | 6.676 | 4,696 | -0.01(-0.14%) |
Sep 22, 2004 | 6.695 | 6.707 | 6.580 | 6.685 | 58,233 | -0.01(-0.14%) |
Sep 21, 2004 | 6.707 | 6.746 | 6.685 | 6.695 | 90,793 | -0.01(-0.19%) |
Sep 20, 2004 | 6.752 | 6.787 | 6.692 | 6.707 | 45,396 | -0.08(-1.13%) |
Sep 17, 2004 | 6.867 | 6.867 | 6.759 | 6.784 | 43,205 | -0.08(-1.21%) |
Sep 16, 2004 | 6.791 | 6.883 | 6.791 | 6.867 | 54,789 | +0.11(+1.61%) |
Sep 15, 2004 | 6.861 | 6.931 | 6.759 | 6.759 | 161,550 | -0.10(-1.49%) |
Sep 14, 2004 | 6.851 | 6.867 | 6.787 | 6.861 | 170,943 | -0.02(-0.32%) |
Sep 13, 2004 | 6.867 | 6.883 | 6.816 | 6.883 | 357,853 | +0.04(+0.65%) |
Sep 10, 2004 | 6.870 | 6.883 | 6.819 | 6.838 | 83,593 | -0.06(-0.88%) |
Sep 09, 2004 | 6.564 | 6.931 | 6.564 | 6.899 | 267,059 | +0.31(+4.65%) |
Sep 08, 2004 | 6.707 | 6.707 | 6.589 | 6.593 | 61,364 | -0.07(-1.01%) |
Sep 07, 2004 | 6.628 | 6.707 | 6.573 | 6.660 | 235,438 | +0.02(+0.24%) |
Sep 03, 2004 | 6.628 | 6.707 | 6.561 | 6.644 | 247,022 | +0.02(+0.24%) |
Sep 02, 2004 | 6.644 | 6.644 | 6.612 | 6.628 | 94,237 | +0.00(+0.00%) |