Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.476 | 7.545 | 7.350 | 7.533 | 7,767,229 | +0.09(+1.18%) |
Aug 30, 2005 | 7.495 | 7.556 | 7.358 | 7.445 | 5,464,916 | -0.08(-1.01%) |
Aug 29, 2005 | 7.377 | 7.560 | 7.369 | 7.522 | 7,513,047 | +0.10(+1.34%) |
Aug 26, 2005 | 7.518 | 7.522 | 7.331 | 7.422 | 9,183,312 | -0.10(-1.27%) |
Aug 25, 2005 | 7.617 | 7.629 | 7.472 | 7.518 | 8,508,026 | -0.07(-0.91%) |
Aug 24, 2005 | 7.613 | 7.682 | 7.575 | 7.587 | 8,256,989 | -0.06(-0.75%) |
Aug 23, 2005 | 7.598 | 7.667 | 7.537 | 7.644 | 6,134,437 | +0.05(+0.70%) |
Aug 22, 2005 | 7.567 | 7.632 | 7.537 | 7.590 | 8,097,928 | +0.07(+0.96%) |
Aug 19, 2005 | 7.541 | 7.590 | 7.457 | 7.518 | 7,981,057 | +0.00(+0.00%) |
Aug 18, 2005 | 7.480 | 7.548 | 7.442 | 7.518 | 5,855,885 | +0.04(+0.51%) |
Aug 17, 2005 | 7.380 | 7.499 | 7.380 | 7.480 | 5,614,018 | +0.07(+0.98%) |
Aug 16, 2005 | 7.403 | 7.430 | 7.361 | 7.407 | 5,460,461 | -0.03(-0.41%) |
Aug 15, 2005 | 7.350 | 7.457 | 7.285 | 7.438 | 4,973,584 | +0.06(+0.83%) |
Aug 12, 2005 | 7.472 | 7.518 | 7.346 | 7.377 | 4,368,264 | -0.14(-1.88%) |
Aug 11, 2005 | 7.514 | 7.567 | 7.442 | 7.518 | 4,268,687 | +0.00(+0.00%) |
Aug 10, 2005 | 7.606 | 7.632 | 7.468 | 7.518 | 5,782,250 | -0.03(-0.45%) |
Aug 09, 2005 | 7.468 | 7.571 | 7.461 | 7.552 | 4,870,339 | +0.09(+1.23%) |
Aug 08, 2005 | 7.419 | 7.461 | 7.323 | 7.461 | 5,645,464 | +0.07(+0.93%) |
Aug 05, 2005 | 7.407 | 7.468 | 7.373 | 7.392 | 4,707,086 | -0.05(-0.72%) |
Aug 04, 2005 | 7.579 | 7.602 | 7.430 | 7.445 | 4,832,081 | -0.16(-2.16%) |
Aug 03, 2005 | 7.537 | 7.629 | 7.483 | 7.609 | 6,091,462 | +0.06(+0.81%) |
Aug 02, 2005 | 7.590 | 7.632 | 7.499 | 7.548 | 8,860,475 | -0.05(-0.60%) |
Aug 01, 2005 | 7.613 | 7.632 | 7.575 | 7.594 | 7,538,465 | +0.02(+0.25%) |
Jul 29, 2005 | 7.567 | 7.629 | 7.552 | 7.575 | 6,665,337 | -0.02(-0.30%) |
Jul 28, 2005 | 7.564 | 7.629 | 7.548 | 7.598 | 8,337,436 | +0.03(+0.40%) |
Jul 27, 2005 | 7.545 | 7.606 | 7.506 | 7.567 | 7,061,808 | -0.01(-0.10%) |
Jul 26, 2005 | 7.461 | 7.613 | 7.449 | 7.575 | 11,289,093 | +0.11(+1.53%) |
Jul 25, 2005 | 7.422 | 7.499 | 7.411 | 7.461 | 8,198,815 | +0.02(+0.26%) |
Jul 22, 2005 | 7.384 | 7.476 | 7.377 | 7.442 | 6,241,350 | +0.07(+0.98%) |
Jul 21, 2005 | 7.430 | 7.434 | 7.346 | 7.369 | 5,661,186 | -0.08(-1.13%) |
Jul 20, 2005 | 7.407 | 7.503 | 7.400 | 7.453 | 6,501,298 | +0.01(+0.10%) |
Jul 19, 2005 | 7.510 | 7.564 | 7.426 | 7.445 | 7,061,284 | -0.05(-0.66%) |
Jul 18, 2005 | 7.453 | 7.564 | 7.434 | 7.495 | 6,362,152 | +0.03(+0.36%) |
Jul 15, 2005 | 7.442 | 7.491 | 7.430 | 7.468 | 6,269,389 | +0.00(+0.05%) |
Jul 14, 2005 | 7.411 | 7.514 | 7.411 | 7.464 | 7,194,140 | +0.04(+0.57%) |
Jul 13, 2005 | 7.308 | 7.434 | 7.308 | 7.422 | 5,307,428 | +0.02(+0.26%) |
Jul 12, 2005 | 7.400 | 7.442 | 7.369 | 7.403 | 5,706,782 | -0.02(-0.31%) |
Jul 11, 2005 | 7.483 | 7.499 | 7.400 | 7.426 | 7,320,969 | -0.01(-0.15%) |
Jul 08, 2005 | 7.335 | 7.461 | 7.289 | 7.438 | 6,419,540 | +0.10(+1.40%) |
Jul 07, 2005 | 7.251 | 7.369 | 7.213 | 7.335 | 6,090,937 | -0.00(-0.05%) |
Jul 06, 2005 | 7.308 | 7.403 | 7.293 | 7.338 | 11,866,899 | +0.01(+0.10%) |
Jul 05, 2005 | 7.171 | 7.361 | 7.140 | 7.331 | 10,902,579 | +0.13(+1.86%) |
Jul 01, 2005 | 7.239 | 7.251 | 7.190 | 7.197 | 7,425,001 | -0.06(-0.89%) |
Jun 30, 2005 | 7.277 | 7.308 | 7.243 | 7.262 | 10,454,747 | -0.05(-0.63%) |
Jun 29, 2005 | 7.373 | 7.392 | 7.274 | 7.308 | 10,879,520 | -0.04(-0.52%) |
Jun 28, 2005 | 7.403 | 7.445 | 7.251 | 7.346 | 11,147,852 | -0.06(-0.77%) |
Jun 27, 2005 | 7.445 | 7.518 | 7.392 | 7.403 | 11,814,491 | -0.10(-1.37%) |
Jun 24, 2005 | 7.403 | 7.617 | 7.392 | 7.506 | 14,628,313 | +0.07(+0.98%) |
Jun 23, 2005 | 7.434 | 7.556 | 7.403 | 7.434 | 18,236,128 | +0.02(+0.26%) |
Jun 22, 2005 | 7.289 | 7.525 | 7.174 | 7.415 | 32,410,318 | -0.01(-0.10%) |
Jun 21, 2005 | 7.151 | 7.491 | 7.151 | 7.422 | 43,020,456 | +0.67(+9.95%) |
Jun 20, 2005 | 6.636 | 6.774 | 6.583 | 6.751 | 8,505,930 | +0.11(+1.73%) |
Jun 17, 2005 | 6.755 | 6.758 | 6.617 | 6.636 | 8,343,725 | -0.07(-1.02%) |
Jun 16, 2005 | 6.663 | 6.804 | 6.625 | 6.705 | 8,868,074 | +0.03(+0.46%) |
Jun 15, 2005 | 6.468 | 6.755 | 6.449 | 6.674 | 17,730,646 | +0.30(+4.73%) |
Jun 14, 2005 | 6.297 | 6.423 | 6.293 | 6.373 | 4,722,547 | +0.07(+1.15%) |
Jun 13, 2005 | 6.327 | 6.346 | 6.281 | 6.300 | 4,456,311 | -0.05(-0.78%) |
Jun 10, 2005 | 6.388 | 6.388 | 6.304 | 6.350 | 5,717,001 | -0.05(-0.83%) |
Jun 09, 2005 | 6.381 | 6.404 | 6.300 | 6.404 | 4,372,457 | +0.03(+0.42%) |
Jun 08, 2005 | 6.743 | 6.743 | 6.320 | 6.377 | 6,302,145 | -0.00(-0.06%) |
Jun 07, 2005 | 6.430 | 6.594 | 6.358 | 6.381 | 9,764,787 | -0.03(-0.54%) |
Jun 06, 2005 | 6.346 | 6.419 | 6.335 | 6.415 | 3,481,771 | +0.04(+0.66%) |
Jun 03, 2005 | 6.384 | 6.384 | 6.304 | 6.373 | 5,129,238 | -0.04(-0.60%) |
Jun 02, 2005 | 6.350 | 6.426 | 6.297 | 6.411 | 6,885,453 | +0.06(+0.90%) |
Jun 01, 2005 | 6.369 | 6.430 | 6.316 | 6.354 | 7,904,016 | -0.05(-0.72%) |
May 31, 2005 | 6.442 | 6.442 | 6.381 | 6.400 | 5,928,471 | -0.04(-0.65%) |
May 27, 2005 | 6.419 | 6.499 | 6.400 | 6.442 | 3,863,568 | +0.02(+0.24%) |
May 26, 2005 | 6.419 | 6.465 | 6.404 | 6.426 | 3,932,223 | +0.01(+0.12%) |
May 25, 2005 | 6.392 | 6.438 | 6.373 | 6.419 | 4,452,904 | +0.01(+0.18%) |
May 24, 2005 | 6.407 | 6.461 | 6.384 | 6.407 | 3,621,702 | -0.04(-0.59%) |
May 23, 2005 | 6.495 | 6.510 | 6.400 | 6.446 | 4,855,665 | -0.08(-1.23%) |
May 20, 2005 | 6.434 | 6.541 | 6.369 | 6.526 | 6,349,574 | +0.09(+1.42%) |
May 19, 2005 | 6.442 | 6.449 | 6.377 | 6.434 | 4,997,692 | -0.01(-0.12%) |
May 18, 2005 | 6.465 | 6.487 | 6.384 | 6.442 | 6,588,296 | -0.02(-0.24%) |
May 17, 2005 | 6.201 | 6.484 | 6.197 | 6.457 | 12,253,675 | +0.23(+3.68%) |
May 16, 2005 | 6.113 | 6.247 | 6.087 | 6.228 | 5,222,001 | +0.15(+2.51%) |
May 13, 2005 | 6.171 | 6.178 | 6.010 | 6.075 | 5,341,231 | -0.07(-1.12%) |
May 12, 2005 | 6.197 | 6.251 | 6.133 | 6.144 | 3,948,208 | -0.06(-0.92%) |
May 11, 2005 | 6.194 | 6.213 | 6.064 | 6.201 | 6,542,176 | +0.00(+0.00%) |
May 10, 2005 | 6.140 | 6.228 | 6.125 | 6.201 | 3,966,813 | +0.01(+0.18%) |
May 09, 2005 | 6.087 | 6.262 | 6.087 | 6.190 | 4,577,637 | +0.08(+1.37%) |
May 06, 2005 | 6.270 | 6.270 | 6.098 | 6.106 | 4,208,941 | -0.11(-1.84%) |
May 05, 2005 | 6.197 | 6.316 | 6.190 | 6.220 | 6,449,937 | -0.01(-0.18%) |
May 04, 2005 | 6.033 | 6.255 | 5.999 | 6.232 | 7,806,274 | +0.21(+3.55%) |
May 03, 2005 | 6.068 | 6.098 | 5.972 | 6.018 | 9,228,384 | -0.06(-1.07%) |
May 02, 2005 | 5.991 | 6.087 | 5.965 | 6.083 | 8,202,746 | +0.06(+1.08%) |
Apr 29, 2005 | 5.991 | 6.087 | 5.946 | 6.018 | 9,617,256 | +0.04(+0.64%) |
Apr 28, 2005 | 6.030 | 6.098 | 5.968 | 5.980 | 7,182,610 | -0.05(-0.89%) |
Apr 27, 2005 | 5.885 | 6.083 | 5.839 | 6.033 | 7,898,775 | +0.13(+2.20%) |
Apr 26, 2005 | 5.953 | 5.984 | 5.904 | 5.904 | 5,538,026 | -0.06(-1.02%) |
Apr 25, 2005 | 5.991 | 6.022 | 5.934 | 5.965 | 7,356,345 | +0.02(+0.26%) |
Apr 22, 2005 | 6.026 | 6.026 | 5.892 | 5.949 | 6,323,632 | -0.08(-1.27%) |
Apr 21, 2005 | 5.999 | 6.037 | 5.965 | 6.026 | 6,049,535 | +0.09(+1.54%) |
Apr 20, 2005 | 5.858 | 5.968 | 5.839 | 5.934 | 9,368,053 | +0.07(+1.17%) |
Apr 19, 2005 | 5.816 | 5.904 | 5.781 | 5.865 | 10,196,896 | +0.04(+0.65%) |
Apr 18, 2005 | 5.965 | 5.972 | 5.816 | 5.827 | 10,752,691 | -0.15(-2.43%) |
Apr 15, 2005 | 5.988 | 6.052 | 5.919 | 5.972 | 8,120,988 | -0.09(-1.51%) |
Apr 14, 2005 | 6.102 | 6.167 | 6.026 | 6.064 | 10,825,015 | -0.02(-0.25%) |
Apr 13, 2005 | 5.991 | 6.106 | 5.957 | 6.079 | 8,845,014 | +0.07(+1.14%) |
Apr 12, 2005 | 5.968 | 6.022 | 5.926 | 6.010 | 8,468,458 | +0.01(+0.19%) |
Apr 11, 2005 | 6.049 | 6.068 | 5.976 | 5.999 | 3,790,982 | -0.08(-1.38%) |
Apr 08, 2005 | 6.106 | 6.117 | 6.033 | 6.083 | 6,291,663 | -0.02(-0.25%) |
Apr 07, 2005 | 6.030 | 6.121 | 5.995 | 6.098 | 6,484,265 | +0.05(+0.88%) |
Apr 06, 2005 | 6.087 | 6.091 | 6.030 | 6.045 | 6,949,392 | -0.01(-0.13%) |
Apr 05, 2005 | 6.106 | 6.182 | 6.007 | 6.052 | 8,203,008 | +0.05(+0.76%) |
Apr 04, 2005 | 5.980 | 6.026 | 5.942 | 6.007 | 8,976,822 | +0.03(+0.45%) |
Apr 01, 2005 | 6.144 | 6.144 | 5.976 | 5.980 | 8,975,774 | -0.14(-2.25%) |
Mar 31, 2005 | 6.079 | 6.194 | 5.781 | 6.117 | 11,454,443 | +0.03(+0.56%) |
Mar 30, 2005 | 6.030 | 6.106 | 5.966 | 6.083 | 6,704,381 | +0.09(+1.53%) |
Mar 29, 2005 | 5.953 | 6.064 | 5.919 | 5.991 | 7,186,279 | +0.05(+0.77%) |
Mar 28, 2005 | 5.980 | 6.075 | 5.926 | 5.946 | 8,475,009 | -0.05(-0.76%) |
Mar 24, 2005 | 5.991 | 6.072 | 5.938 | 5.991 | 5,376,869 | +0.03(+0.51%) |
Mar 23, 2005 | 5.919 | 6.018 | 5.919 | 5.961 | 6,964,328 | -0.02(-0.38%) |
Mar 22, 2005 | 5.991 | 6.083 | 5.946 | 5.984 | 10,229,390 | -0.02(-0.25%) |
Mar 21, 2005 | 5.968 | 6.064 | 5.907 | 5.999 | 7,434,434 | +0.04(+0.64%) |
Mar 18, 2005 | 6.045 | 6.060 | 5.923 | 5.961 | 7,986,560 | -0.05(-0.83%) |
Mar 17, 2005 | 5.972 | 6.064 | 5.907 | 6.010 | 11,389,718 | +0.16(+2.81%) |
Mar 16, 2005 | 5.946 | 5.984 | 5.835 | 5.846 | 13,640,933 | -0.11(-1.92%) |
Mar 15, 2005 | 6.144 | 6.144 | 5.957 | 5.961 | 11,037,794 | -0.15(-2.50%) |
Mar 14, 2005 | 6.113 | 6.194 | 6.098 | 6.113 | 11,233,802 | +0.02(+0.31%) |
Mar 11, 2005 | 6.106 | 6.194 | 6.083 | 6.094 | 8,900,305 | -0.04(-0.62%) |
Mar 10, 2005 | 6.304 | 6.327 | 6.037 | 6.133 | 16,788,076 | -0.16(-2.61%) |
Mar 09, 2005 | 6.381 | 6.423 | 6.293 | 6.297 | 14,085,621 | -0.13(-2.08%) |
Mar 08, 2005 | 6.648 | 6.656 | 6.381 | 6.430 | 20,428,644 | -0.33(-4.91%) |
Mar 07, 2005 | 6.762 | 6.804 | 6.709 | 6.762 | 8,890,086 | -0.05(-0.73%) |
Mar 04, 2005 | 6.793 | 6.812 | 6.743 | 6.812 | 5,995,292 | +0.05(+0.73%) |
Mar 03, 2005 | 6.861 | 6.861 | 6.709 | 6.762 | 8,461,645 | -0.07(-1.06%) |
Mar 02, 2005 | 6.850 | 6.850 | 6.762 | 6.835 | 6,249,474 | -0.05(-0.78%) |
Mar 01, 2005 | 6.865 | 6.953 | 6.839 | 6.888 | 7,173,177 | +0.02(+0.33%) |
Feb 28, 2005 | 6.713 | 6.892 | 6.690 | 6.865 | 6,234,013 | +0.13(+1.98%) |
Feb 25, 2005 | 6.793 | 6.793 | 6.686 | 6.732 | 4,853,830 | -0.02(-0.34%) |
Feb 24, 2005 | 6.770 | 6.831 | 6.751 | 6.755 | 6,564,974 | +0.01(+0.17%) |
Feb 23, 2005 | 6.781 | 6.800 | 6.736 | 6.743 | 5,697,872 | +0.01(+0.11%) |
Feb 22, 2005 | 6.808 | 6.884 | 6.678 | 6.736 | 10,645,515 | -0.13(-1.84%) |
Feb 18, 2005 | 6.755 | 6.911 | 6.686 | 6.861 | 8,563,318 | +0.12(+1.81%) |
Feb 17, 2005 | 6.854 | 6.861 | 6.739 | 6.739 | 6,738,709 | -0.13(-1.83%) |
Feb 16, 2005 | 6.823 | 6.888 | 6.758 | 6.865 | 9,083,212 | +0.04(+0.56%) |
Feb 15, 2005 | 6.770 | 6.861 | 6.728 | 6.827 | 9,076,923 | +0.17(+2.52%) |
Feb 14, 2005 | 6.598 | 6.682 | 6.560 | 6.659 | 4,117,226 | +0.06(+0.98%) |
Feb 11, 2005 | 6.606 | 6.667 | 6.564 | 6.594 | 6,949,392 | -0.01(-0.12%) |
Feb 10, 2005 | 6.583 | 6.652 | 6.545 | 6.602 | 5,141,292 | +0.02(+0.29%) |
Feb 09, 2005 | 6.625 | 6.674 | 6.545 | 6.583 | 6,390,715 | -0.07(-1.09%) |
Feb 08, 2005 | 6.575 | 6.678 | 6.556 | 6.655 | 5,924,540 | +0.13(+1.93%) |
Feb 07, 2005 | 6.522 | 6.552 | 6.491 | 6.529 | 4,097,573 | -0.03(-0.47%) |
Feb 04, 2005 | 6.560 | 6.571 | 6.480 | 6.560 | 6,147,015 | +0.00(+0.06%) |
Feb 03, 2005 | 6.518 | 6.583 | 6.507 | 6.556 | 7,127,581 | +0.00(+0.06%) |
Feb 02, 2005 | 6.545 | 6.552 | 6.495 | 6.552 | 7,018,309 | +0.00(+0.06%) |
Feb 01, 2005 | 6.575 | 6.575 | 6.507 | 6.549 | 5,995,030 | +0.02(+0.35%) |
Jan 31, 2005 | 6.583 | 6.602 | 6.480 | 6.526 | 5,174,572 | -0.05(-0.81%) |
Jan 28, 2005 | 6.552 | 6.602 | 6.514 | 6.579 | 7,500,207 | -0.02(-0.29%) |
Jan 27, 2005 | 6.526 | 6.621 | 6.499 | 6.598 | 5,664,855 | +0.09(+1.41%) |
Jan 26, 2005 | 6.487 | 6.522 | 6.449 | 6.507 | 5,664,593 | +0.03(+0.47%) |
Jan 25, 2005 | 6.495 | 6.552 | 6.468 | 6.476 | 6,460,419 | -0.01(-0.18%) |
Jan 24, 2005 | 6.430 | 6.526 | 6.426 | 6.487 | 6,744,474 | +0.07(+1.13%) |
Jan 21, 2005 | 6.472 | 6.526 | 6.411 | 6.415 | 6,639,394 | -0.06(-0.88%) |
Jan 20, 2005 | 6.487 | 6.537 | 6.457 | 6.472 | 6,618,169 | -0.02(-0.29%) |
Jan 19, 2005 | 6.468 | 6.529 | 6.457 | 6.491 | 7,683,375 | +0.00(+0.06%) |
Jan 18, 2005 | 6.339 | 6.487 | 6.331 | 6.487 | 7,487,891 | +0.08(+1.31%) |
Jan 14, 2005 | 6.373 | 6.411 | 6.339 | 6.404 | 4,800,636 | +0.08(+1.33%) |
Jan 13, 2005 | 6.373 | 6.384 | 6.289 | 6.320 | 4,469,675 | -0.05(-0.72%) |
Jan 12, 2005 | 6.327 | 6.377 | 6.300 | 6.365 | 6,991,843 | +0.02(+0.30%) |
Jan 11, 2005 | 6.434 | 6.434 | 6.342 | 6.346 | 6,272,796 | -0.09(-1.36%) |
Jan 10, 2005 | 6.308 | 6.495 | 6.308 | 6.434 | 6,072,856 | +0.09(+1.38%) |
Jan 07, 2005 | 6.297 | 6.377 | 6.297 | 6.346 | 10,338,400 | +0.08(+1.28%) |
Jan 06, 2005 | 6.354 | 6.354 | 6.243 | 6.266 | 8,600,528 | -0.05(-0.79%) |
Jan 05, 2005 | 6.381 | 6.404 | 6.258 | 6.316 | 7,491,298 | -0.05(-0.84%) |
Jan 04, 2005 | 6.545 | 6.545 | 6.331 | 6.369 | 6,863,966 | -0.18(-2.68%) |
Jan 03, 2005 | 6.755 | 6.770 | 6.537 | 6.545 | 9,132,214 | -0.15(-2.22%) |
Dec 31, 2004 | 6.568 | 6.774 | 6.522 | 6.694 | 6,540,604 | +0.13(+1.92%) |
Dec 30, 2004 | 6.594 | 6.629 | 6.537 | 6.568 | 3,353,632 | +0.01(+0.12%) |
Dec 29, 2004 | 6.518 | 6.591 | 6.501 | 6.560 | 3,913,356 | +0.02(+0.35%) |
Dec 28, 2004 | 6.510 | 6.617 | 6.495 | 6.537 | 3,822,165 | +0.00(+0.06%) |
Dec 27, 2004 | 6.476 | 6.587 | 6.438 | 6.533 | 4,891,827 | +0.03(+0.53%) |
Dec 23, 2004 | 6.591 | 6.594 | 6.392 | 6.499 | 5,434,781 | -0.06(-0.87%) |
Dec 22, 2004 | 6.487 | 6.617 | 6.476 | 6.556 | 9,545,981 | +0.07(+1.06%) |
Dec 21, 2004 | 6.476 | 6.549 | 6.453 | 6.487 | 7,368,399 | +0.02(+0.29%) |
Dec 20, 2004 | 6.552 | 6.552 | 6.404 | 6.468 | 7,536,107 | +0.01(+0.18%) |
Dec 17, 2004 | 6.449 | 6.552 | 6.442 | 6.457 | 8,891,134 | -0.13(-1.91%) |
Dec 16, 2004 | 6.644 | 6.697 | 6.533 | 6.583 | 6,186,583 | -0.09(-1.37%) |
Dec 15, 2004 | 6.652 | 6.694 | 6.568 | 6.674 | 6,869,469 | -0.01(-0.11%) |
Dec 14, 2004 | 6.495 | 6.682 | 6.487 | 6.682 | 12,105,621 | +0.18(+2.76%) |
Dec 13, 2004 | 6.484 | 6.507 | 6.369 | 6.503 | 6,411,155 | +0.03(+0.47%) |
Dec 10, 2004 | 6.697 | 6.713 | 6.281 | 6.472 | 11,061,640 | -0.03(-0.53%) |
Dec 09, 2004 | 6.278 | 6.522 | 6.148 | 6.507 | 15,393,742 | +0.19(+3.02%) |
Dec 08, 2004 | 6.197 | 6.350 | 6.030 | 6.316 | 14,128,596 | +0.12(+1.97%) |
Dec 07, 2004 | 6.030 | 6.220 | 5.926 | 6.194 | 24,598,542 | +0.09(+1.44%) |
Dec 06, 2004 | 6.045 | 6.125 | 5.988 | 6.106 | 10,054,607 | +0.03(+0.50%) |
Dec 03, 2004 | 6.171 | 6.197 | 6.049 | 6.075 | 7,885,411 | -0.10(-1.55%) |
Dec 02, 2004 | 6.258 | 6.262 | 6.083 | 6.171 | 8,005,951 | -0.14(-2.24%) |
Dec 01, 2004 | 6.213 | 6.342 | 6.159 | 6.312 | 10,261,097 | +0.14(+2.22%) |
Nov 30, 2004 | 6.182 | 6.201 | 6.064 | 6.175 | 10,756,621 | -0.02(-0.31%) |
Nov 29, 2004 | 6.220 | 6.239 | 6.140 | 6.194 | 5,873,179 | -0.01(-0.18%) |
Nov 26, 2004 | 6.217 | 6.228 | 6.190 | 6.205 | 1,839,545 | +0.00(+0.00%) |
Nov 24, 2004 | 6.220 | 6.236 | 6.175 | 6.205 | 4,857,499 | +0.03(+0.49%) |
Nov 23, 2004 | 6.087 | 6.190 | 6.075 | 6.175 | 5,866,104 | +0.06(+1.00%) |
Nov 22, 2004 | 6.049 | 6.144 | 5.999 | 6.113 | 4,377,697 | +0.04(+0.63%) |
Nov 19, 2004 | 6.224 | 6.224 | 6.060 | 6.075 | 5,580,477 | -0.15(-2.33%) |
Nov 18, 2004 | 6.308 | 6.308 | 6.213 | 6.220 | 4,094,952 | -0.07(-1.15%) |
Nov 17, 2004 | 6.362 | 6.365 | 6.266 | 6.293 | 5,079,188 | -0.02(-0.36%) |
Nov 16, 2004 | 6.304 | 6.316 | 6.278 | 6.316 | 4,921,438 | +0.01(+0.18%) |
Nov 15, 2004 | 6.220 | 6.320 | 6.178 | 6.304 | 6,513,614 | +0.08(+1.35%) |
Nov 12, 2004 | 6.190 | 6.239 | 6.136 | 6.220 | 7,548,947 | +0.00(+0.00%) |
Nov 11, 2004 | 6.220 | 6.251 | 6.203 | 6.220 | 10,338,662 | +0.05(+0.74%) |
Nov 10, 2004 | 6.236 | 6.236 | 6.152 | 6.175 | 8,680,975 | +0.01(+0.19%) |
Nov 09, 2004 | 6.163 | 6.201 | 6.117 | 6.163 | 6,057,396 | +0.02(+0.31%) |
Nov 08, 2004 | 6.186 | 6.194 | 6.087 | 6.144 | 6,833,045 | -0.04(-0.68%) |
Nov 05, 2004 | 6.098 | 6.236 | 6.087 | 6.186 | 13,477,418 | +0.14(+2.34%) |
Nov 04, 2004 | 5.854 | 6.052 | 5.854 | 6.045 | 7,129,154 | +0.17(+2.92%) |
Nov 03, 2004 | 5.850 | 5.896 | 5.820 | 5.873 | 5,713,857 | +0.05(+0.92%) |
Nov 02, 2004 | 5.812 | 5.854 | 5.751 | 5.820 | 8,727,095 | +0.03(+0.59%) |
Nov 01, 2004 | 5.785 | 5.835 | 5.743 | 5.785 | 4,978,301 | +0.02(+0.33%) |
Oct 29, 2004 | 5.717 | 5.793 | 5.686 | 5.766 | 7,845,842 | +0.03(+0.53%) |
Oct 28, 2004 | 5.743 | 5.762 | 5.690 | 5.736 | 7,797,102 | +0.00(+0.07%) |
Oct 27, 2004 | 5.610 | 5.778 | 5.602 | 5.732 | 6,464,087 | +0.11(+1.97%) |
Oct 26, 2004 | 5.667 | 5.682 | 5.591 | 5.621 | 7,163,481 | -0.05(-0.81%) |
Oct 25, 2004 | 5.713 | 5.720 | 5.629 | 5.667 | 5,487,189 | -0.05(-0.80%) |
Oct 22, 2004 | 5.686 | 5.755 | 5.671 | 5.713 | 6,075,477 | +0.01(+0.20%) |
Oct 21, 2004 | 5.743 | 5.762 | 5.667 | 5.701 | 6,373,944 | -0.02(-0.40%) |
Oct 20, 2004 | 5.858 | 5.865 | 5.629 | 5.724 | 9,045,215 | +0.04(+0.67%) |
Oct 19, 2004 | 5.724 | 5.743 | 5.640 | 5.686 | 7,783,214 | -0.09(-1.52%) |
Oct 18, 2004 | 5.743 | 5.793 | 5.698 | 5.774 | 8,590,570 | +0.04(+0.73%) |
Oct 15, 2004 | 5.690 | 5.751 | 5.648 | 5.732 | 9,555,676 | +0.05(+0.81%) |
Oct 14, 2004 | 5.724 | 5.740 | 5.667 | 5.686 | 8,549,691 | -0.05(-0.80%) |
Oct 13, 2004 | 5.839 | 5.846 | 5.724 | 5.732 | 9,381,155 | -0.03(-0.53%) |
Oct 12, 2004 | 5.724 | 5.774 | 5.678 | 5.762 | 10,962,325 | +0.01(+0.13%) |
Oct 11, 2004 | 5.801 | 5.816 | 5.743 | 5.755 | 5,928,995 | -0.04(-0.66%) |
Oct 08, 2004 | 5.846 | 5.873 | 5.770 | 5.793 | 8,566,200 | -0.08(-1.43%) |
Oct 07, 2004 | 5.915 | 5.923 | 5.865 | 5.877 | 7,471,382 | -0.06(-0.96%) |
Oct 06, 2004 | 5.915 | 5.938 | 5.900 | 5.934 | 6,276,988 | -0.00(-0.06%) |
Oct 05, 2004 | 5.953 | 5.953 | 5.911 | 5.938 | 8,664,990 | -0.02(-0.32%) |
Oct 04, 2004 | 6.392 | 6.392 | 5.934 | 5.957 | 10,196,110 | -0.07(-1.20%) |
Oct 01, 2004 | 5.980 | 6.049 | 5.911 | 6.030 | 8,611,010 | +0.11(+1.80%) |
Sep 30, 2004 | 5.991 | 5.991 | 5.877 | 5.923 | 8,742,555 | -0.08(-1.40%) |
Sep 29, 2004 | 5.934 | 6.007 | 5.930 | 6.007 | 6,341,975 | +0.05(+0.90%) |
Sep 28, 2004 | 5.919 | 5.999 | 5.896 | 5.953 | 5,994,243 | +0.04(+0.65%) |
Sep 27, 2004 | 5.930 | 5.953 | 5.877 | 5.915 | 3,933,534 | -0.01(-0.19%) |
Sep 24, 2004 | 5.911 | 5.949 | 5.904 | 5.926 | 5,998,960 | -0.02(-0.32%) |
Sep 23, 2004 | 5.900 | 5.957 | 5.877 | 5.946 | 8,596,073 | +0.00(+0.00%) |
Sep 22, 2004 | 5.915 | 5.953 | 5.858 | 5.946 | 7,419,236 | -0.01(-0.13%) |
Sep 21, 2004 | 5.991 | 6.003 | 5.919 | 5.953 | 8,056,787 | -0.02(-0.26%) |
Sep 20, 2004 | 5.999 | 6.022 | 5.930 | 5.968 | 7,853,966 | -0.03(-0.51%) |
Sep 17, 2004 | 5.991 | 6.018 | 5.926 | 5.999 | 10,530,216 | +0.03(+0.45%) |
Sep 16, 2004 | 5.995 | 6.010 | 5.946 | 5.972 | 9,538,643 | -0.02(-0.32%) |
Sep 15, 2004 | 6.102 | 6.102 | 5.988 | 5.991 | 15,499,083 | -0.11(-1.75%) |
Sep 14, 2004 | 6.201 | 6.205 | 5.896 | 6.098 | 30,890,728 | -0.27(-4.31%) |
Sep 13, 2004 | 6.426 | 6.465 | 6.346 | 6.373 | 6,694,161 | -0.07(-1.12%) |
Sep 10, 2004 | 6.392 | 6.468 | 6.373 | 6.446 | 4,505,837 | -0.02(-0.30%) |
Sep 09, 2004 | 6.453 | 6.472 | 6.365 | 6.465 | 4,294,892 | -0.01(-0.12%) |
Sep 08, 2004 | 6.468 | 6.507 | 6.411 | 6.472 | 5,720,670 | -0.03(-0.53%) |
Sep 07, 2004 | 6.583 | 6.606 | 6.438 | 6.507 | 5,001,623 | +0.00(+0.00%) |
Sep 03, 2004 | 6.514 | 6.602 | 6.484 | 6.507 | 4,751,633 | +0.00(+0.06%) |
Sep 02, 2004 | 6.354 | 6.526 | 6.354 | 6.503 | 6,138,891 | +0.12(+1.91%) |