Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.118 | 9.134 | 8.927 | 8.959 | 269,742 | -0.16(-1.75%) |
Sep 29, 2005 | 9.045 | 9.118 | 9.007 | 9.118 | 254,687 | +0.04(+0.39%) |
Sep 28, 2005 | 9.032 | 9.121 | 9.010 | 9.083 | 288,248 | +0.04(+0.49%) |
Sep 27, 2005 | 8.972 | 9.169 | 8.972 | 9.039 | 215,794 | +0.05(+0.53%) |
Sep 26, 2005 | 9.023 | 9.090 | 8.991 | 8.991 | 185,997 | -0.02(-0.25%) |
Sep 23, 2005 | 9.013 | 9.090 | 8.944 | 9.013 | 203,248 | +0.01(+0.07%) |
Sep 22, 2005 | 9.023 | 9.096 | 8.991 | 9.007 | 222,694 | -0.05(-0.53%) |
Sep 21, 2005 | 9.042 | 9.093 | 8.972 | 9.055 | 422,492 | +0.01(+0.14%) |
Sep 20, 2005 | 9.214 | 9.262 | 8.965 | 9.042 | 500,906 | -0.15(-1.66%) |
Sep 19, 2005 | 9.166 | 9.208 | 9.134 | 9.195 | 485,537 | +0.02(+0.24%) |
Sep 16, 2005 | 9.182 | 9.182 | 9.150 | 9.173 | 338,746 | -0.01(-0.07%) |
Sep 15, 2005 | 9.160 | 9.182 | 9.150 | 9.179 | 240,886 | -0.02(-0.21%) |
Sep 14, 2005 | 9.214 | 9.214 | 9.166 | 9.198 | 501,219 | -0.02(-0.21%) |
Sep 13, 2005 | 9.195 | 9.252 | 9.109 | 9.217 | 415,905 | +0.02(+0.24%) |
Sep 12, 2005 | 9.019 | 9.243 | 8.994 | 9.195 | 362,270 | +0.11(+1.16%) |
Sep 09, 2005 | 9.204 | 9.224 | 9.048 | 9.090 | 342,510 | -0.11(-1.18%) |
Sep 08, 2005 | 9.121 | 9.278 | 9.118 | 9.198 | 605,039 | +0.07(+0.73%) |
Sep 07, 2005 | 9.131 | 9.211 | 9.102 | 9.131 | 536,349 | -0.06(-0.69%) |
Sep 06, 2005 | 9.007 | 9.236 | 8.978 | 9.195 | 414,651 | +0.19(+2.09%) |
Sep 02, 2005 | 8.991 | 9.007 | 8.933 | 9.007 | 259,392 | +0.04(+0.43%) |
Sep 01, 2005 | 9.086 | 9.090 | 8.937 | 8.968 | 354,743 | -0.10(-1.09%) |
Aug 31, 2005 | 8.924 | 9.147 | 8.924 | 9.067 | 349,097 | +0.09(+0.99%) |
Aug 30, 2005 | 9.007 | 9.016 | 8.943 | 8.978 | 386,108 | +0.04(+0.50%) |
Aug 29, 2005 | 8.784 | 9.039 | 8.736 | 8.933 | 397,713 | +0.21(+2.41%) |
Aug 26, 2005 | 8.959 | 8.959 | 8.666 | 8.723 | 481,773 | -0.22(-2.43%) |
Aug 25, 2005 | 8.733 | 9.023 | 8.733 | 8.940 | 1,000,557 | +0.14(+1.56%) |
Aug 24, 2005 | 8.691 | 8.873 | 8.662 | 8.803 | 1,086,812 | +0.09(+1.06%) |
Aug 23, 2005 | 8.694 | 8.777 | 8.672 | 8.710 | 333,728 | +0.01(+0.07%) |
Aug 22, 2005 | 8.650 | 8.704 | 8.624 | 8.704 | 264,410 | +0.06(+0.74%) |
Aug 19, 2005 | 8.662 | 8.669 | 8.583 | 8.640 | 144,281 | -0.03(-0.29%) |
Aug 18, 2005 | 8.640 | 8.784 | 8.592 | 8.666 | 594,689 | -0.01(-0.15%) |
Aug 17, 2005 | 8.682 | 8.752 | 8.608 | 8.678 | 372,621 | +0.03(+0.33%) |
Aug 16, 2005 | 8.662 | 8.682 | 8.605 | 8.650 | 251,237 | -0.02(-0.26%) |
Aug 15, 2005 | 8.704 | 8.768 | 8.532 | 8.672 | 427,511 | +0.00(+0.00%) |
Aug 12, 2005 | 8.799 | 8.831 | 8.650 | 8.672 | 173,450 | -0.13(-1.45%) |
Aug 11, 2005 | 8.682 | 8.873 | 8.602 | 8.799 | 374,189 | +0.02(+0.18%) |
Aug 10, 2005 | 8.688 | 8.911 | 8.688 | 8.784 | 850,944 | +0.21(+2.42%) |
Aug 09, 2005 | 8.847 | 8.847 | 8.506 | 8.576 | 762,494 | -0.13(-1.47%) |
Aug 08, 2005 | 9.026 | 9.026 | 8.615 | 8.704 | 608,176 | -0.32(-3.53%) |
Aug 05, 2005 | 9.753 | 9.804 | 8.713 | 9.023 | 1,291,002 | -0.73(-7.49%) |
Aug 04, 2005 | 9.915 | 9.934 | 9.753 | 9.753 | 297,030 | -0.19(-1.96%) |
Aug 03, 2005 | 9.903 | 9.947 | 9.836 | 9.947 | 359,448 | +0.05(+0.52%) |
Aug 02, 2005 | 9.829 | 9.915 | 9.829 | 9.896 | 270,370 | +0.10(+1.04%) |
Aug 01, 2005 | 9.836 | 9.896 | 9.756 | 9.794 | 185,369 | -0.03(-0.26%) |
Jul 29, 2005 | 9.804 | 9.906 | 9.781 | 9.820 | 212,657 | +0.05(+0.49%) |
Jul 28, 2005 | 9.756 | 9.839 | 9.708 | 9.772 | 504,670 | +0.06(+0.66%) |
Jul 27, 2005 | 9.581 | 9.708 | 9.501 | 9.708 | 474,559 | +0.10(+0.99%) |
Jul 26, 2005 | 9.536 | 9.612 | 9.469 | 9.612 | 203,561 | +0.09(+0.94%) |
Jul 25, 2005 | 9.549 | 9.616 | 9.447 | 9.523 | 290,757 | -0.01(-0.10%) |
Jul 22, 2005 | 9.590 | 9.590 | 9.510 | 9.533 | 438,802 | -0.03(-0.33%) |
Jul 21, 2005 | 9.597 | 9.625 | 9.501 | 9.565 | 252,805 | +0.00(+0.00%) |
Jul 20, 2005 | 9.558 | 9.600 | 9.530 | 9.565 | 546,699 | +0.02(+0.23%) |
Jul 19, 2005 | 9.491 | 9.565 | 9.459 | 9.542 | 282,916 | +0.06(+0.67%) |
Jul 18, 2005 | 9.389 | 9.485 | 9.322 | 9.479 | 291,698 | +0.09(+0.95%) |
Jul 15, 2005 | 9.361 | 9.399 | 9.300 | 9.389 | 437,861 | +0.03(+0.31%) |
Jul 14, 2005 | 9.495 | 9.495 | 9.357 | 9.361 | 514,707 | -0.13(-1.41%) |
Jul 13, 2005 | 9.539 | 9.552 | 9.459 | 9.495 | 492,123 | -0.04(-0.47%) |
Jul 12, 2005 | 9.469 | 9.577 | 9.357 | 9.539 | 483,968 | +0.09(+0.98%) |
Jul 11, 2005 | 9.689 | 9.692 | 9.440 | 9.447 | 398,027 | -0.28(-2.85%) |
Jul 08, 2005 | 9.405 | 9.880 | 9.383 | 9.724 | 410,887 | +0.33(+3.57%) |
Jul 07, 2005 | 9.380 | 9.424 | 9.284 | 9.389 | 216,107 | -0.01(-0.10%) |
Jul 06, 2005 | 9.386 | 9.437 | 9.348 | 9.399 | 376,385 | +0.01(+0.14%) |
Jul 05, 2005 | 9.230 | 9.405 | 9.230 | 9.386 | 204,502 | +0.16(+1.69%) |
Jul 01, 2005 | 9.166 | 9.230 | 9.115 | 9.230 | 118,247 | +0.08(+0.87%) |
Jun 30, 2005 | 9.166 | 9.185 | 9.109 | 9.150 | 214,226 | +0.00(+0.03%) |
Jun 29, 2005 | 9.086 | 9.163 | 9.077 | 9.147 | 274,134 | +0.08(+0.84%) |
Jun 28, 2005 | 9.055 | 9.150 | 9.007 | 9.070 | 296,089 | +0.07(+0.78%) |
Jun 27, 2005 | 9.064 | 9.150 | 8.975 | 9.000 | 183,487 | -0.04(-0.42%) |
Jun 24, 2005 | 9.150 | 9.198 | 8.940 | 9.039 | 1,382,589 | -0.11(-1.22%) |
Jun 23, 2005 | 9.169 | 9.262 | 9.112 | 9.150 | 284,484 | -0.04(-0.42%) |
Jun 22, 2005 | 9.198 | 9.233 | 9.067 | 9.188 | 356,625 | +0.07(+0.73%) |
Jun 21, 2005 | 9.230 | 9.239 | 9.118 | 9.121 | 513,138 | -0.05(-0.56%) |
Jun 20, 2005 | 9.134 | 9.310 | 9.077 | 9.173 | 690,039 | +0.12(+1.30%) |
Jun 17, 2005 | 8.959 | 9.067 | 8.933 | 9.055 | 456,367 | +0.12(+1.32%) |
Jun 16, 2005 | 9.007 | 9.007 | 8.911 | 8.937 | 414,651 | +0.01(+0.11%) |
Jun 15, 2005 | 9.007 | 9.007 | 8.898 | 8.927 | 112,915 | +0.00(+0.00%) |
Jun 14, 2005 | 8.911 | 8.962 | 8.905 | 8.927 | 305,185 | +0.03(+0.36%) |
Jun 13, 2005 | 8.895 | 8.981 | 8.863 | 8.895 | 360,075 | +0.06(+0.72%) |
Jun 10, 2005 | 8.908 | 8.956 | 8.819 | 8.831 | 137,694 | -0.08(-0.86%) |
Jun 09, 2005 | 8.898 | 8.940 | 8.784 | 8.908 | 143,340 | +0.04(+0.47%) |
Jun 08, 2005 | 8.911 | 8.940 | 8.863 | 8.866 | 140,830 | -0.04(-0.50%) |
Jun 07, 2005 | 8.831 | 8.943 | 8.812 | 8.911 | 207,639 | +0.11(+1.27%) |
Jun 06, 2005 | 8.768 | 8.847 | 8.733 | 8.799 | 239,004 | +0.08(+0.95%) |
Jun 03, 2005 | 8.688 | 8.847 | 8.688 | 8.717 | 79,040 | -0.02(-0.22%) |
Jun 02, 2005 | 8.742 | 8.984 | 8.720 | 8.736 | 199,484 | +0.06(+0.66%) |
Jun 01, 2005 | 8.513 | 8.841 | 8.503 | 8.678 | 456,367 | +0.18(+2.14%) |
May 31, 2005 | 8.497 | 8.557 | 8.481 | 8.497 | 290,130 | +0.00(+0.00%) |
May 27, 2005 | 8.493 | 8.497 | 8.465 | 8.497 | 61,476 | +0.00(+0.04%) |
May 26, 2005 | 8.497 | 8.497 | 8.484 | 8.493 | 144,594 | +0.01(+0.08%) |
May 25, 2005 | 8.497 | 8.528 | 8.465 | 8.487 | 621,976 | +0.01(+0.08%) |
May 24, 2005 | 8.490 | 8.522 | 8.455 | 8.481 | 547,640 | +0.00(+0.04%) |
May 23, 2005 | 8.449 | 8.528 | 8.411 | 8.477 | 569,596 | +0.05(+0.61%) |
May 20, 2005 | 8.411 | 8.449 | 8.385 | 8.426 | 498,083 | +0.03(+0.38%) |
May 19, 2005 | 8.417 | 8.442 | 8.388 | 8.395 | 371,053 | -0.00(-0.04%) |
May 18, 2005 | 8.442 | 8.442 | 8.385 | 8.398 | 272,252 | -0.02(-0.19%) |
May 17, 2005 | 8.337 | 8.449 | 8.337 | 8.414 | 267,233 | +0.01(+0.15%) |
May 16, 2005 | 8.401 | 8.481 | 8.401 | 8.401 | 323,064 | +0.05(+0.57%) |
May 13, 2005 | 8.334 | 8.449 | 8.309 | 8.353 | 113,542 | +0.02(+0.27%) |
May 12, 2005 | 8.446 | 8.458 | 8.324 | 8.331 | 214,539 | -0.11(-1.36%) |
May 11, 2005 | 8.487 | 8.500 | 8.433 | 8.446 | 245,905 | -0.04(-0.41%) |
May 10, 2005 | 8.388 | 8.481 | 8.353 | 8.481 | 199,797 | +0.09(+1.10%) |
May 09, 2005 | 8.324 | 8.423 | 8.324 | 8.388 | 209,521 | +0.11(+1.39%) |
May 06, 2005 | 8.280 | 8.289 | 8.210 | 8.273 | 93,469 | +0.01(+0.12%) |
May 05, 2005 | 8.280 | 8.289 | 8.216 | 8.264 | 558,618 | +0.01(+0.08%) |
May 04, 2005 | 8.178 | 8.289 | 8.178 | 8.257 | 195,720 | +0.13(+1.57%) |
May 03, 2005 | 8.098 | 8.226 | 8.015 | 8.130 | 236,181 | +0.00(+0.04%) |
May 02, 2005 | 7.731 | 8.127 | 7.731 | 8.127 | 127,657 | +0.32(+4.04%) |
Apr 29, 2005 | 8.028 | 8.030 | 7.782 | 7.811 | 178,155 | -0.21(-2.58%) |
Apr 28, 2005 | 8.111 | 8.111 | 8.018 | 8.018 | 119,816 | -0.09(-1.14%) |
Apr 27, 2005 | 8.242 | 8.242 | 8.079 | 8.111 | 133,303 | -0.19(-2.30%) |
Apr 26, 2005 | 8.321 | 8.337 | 8.280 | 8.302 | 347,842 | -0.02(-0.23%) |
Apr 25, 2005 | 8.321 | 8.382 | 8.289 | 8.321 | 139,576 | +0.03(+0.38%) |
Apr 22, 2005 | 8.321 | 8.350 | 8.245 | 8.289 | 157,140 | +0.01(+0.08%) |
Apr 21, 2005 | 8.289 | 8.321 | 8.210 | 8.283 | 188,192 | -0.01(-0.08%) |
Apr 20, 2005 | 8.315 | 8.321 | 8.254 | 8.289 | 221,753 | -0.01(-0.08%) |
Apr 19, 2005 | 8.289 | 8.337 | 8.270 | 8.296 | 193,211 | +0.01(+0.12%) |
Apr 18, 2005 | 8.082 | 8.321 | 8.082 | 8.286 | 569,910 | +0.24(+2.93%) |
Apr 15, 2005 | 8.038 | 8.127 | 7.993 | 8.050 | 164,354 | +0.01(+0.12%) |
Apr 14, 2005 | 8.082 | 8.130 | 8.034 | 8.041 | 234,927 | -0.09(-1.10%) |
Apr 13, 2005 | 8.130 | 8.146 | 7.967 | 8.130 | 132,362 | +0.00(+0.04%) |
Apr 12, 2005 | 8.044 | 8.130 | 8.006 | 8.127 | 53,634 | +0.09(+1.15%) |
Apr 11, 2005 | 8.050 | 8.127 | 8.009 | 8.034 | 91,273 | -0.01(-0.16%) |
Apr 08, 2005 | 8.130 | 8.130 | 8.041 | 8.047 | 52,066 | -0.07(-0.83%) |
Apr 07, 2005 | 8.130 | 8.130 | 8.089 | 8.114 | 96,919 | -0.02(-0.20%) |
Apr 06, 2005 | 8.130 | 8.194 | 8.104 | 8.130 | 664,320 | +0.05(+0.59%) |
Apr 05, 2005 | 7.923 | 8.108 | 7.904 | 8.082 | 87,823 | +0.17(+2.09%) |
Apr 04, 2005 | 7.875 | 7.958 | 7.798 | 7.916 | 51,125 | +0.04(+0.53%) |
Apr 01, 2005 | 7.875 | 7.986 | 7.782 | 7.875 | 162,473 | -0.02(-0.20%) |
Mar 31, 2005 | 7.776 | 7.891 | 7.747 | 7.891 | 93,469 | +0.12(+1.52%) |
Mar 30, 2005 | 7.715 | 7.843 | 7.709 | 7.773 | 141,458 | +0.11(+1.37%) |
Mar 29, 2005 | 7.693 | 7.741 | 7.620 | 7.668 | 274,761 | -0.03(-0.33%) |
Mar 28, 2005 | 7.971 | 7.986 | 7.531 | 7.693 | 275,702 | -0.28(-3.48%) |
Mar 24, 2005 | 7.939 | 8.053 | 7.939 | 7.971 | 140,203 | +0.00(+0.04%) |
Mar 23, 2005 | 8.210 | 8.210 | 7.967 | 7.967 | 173,764 | -0.26(-3.21%) |
Mar 22, 2005 | 8.146 | 8.289 | 8.146 | 8.232 | 316,163 | +0.06(+0.70%) |
Mar 21, 2005 | 8.175 | 8.238 | 8.165 | 8.175 | 54,889 | -0.01(-0.16%) |
Mar 18, 2005 | 8.273 | 8.273 | 8.168 | 8.187 | 138,948 | -0.04(-0.47%) |
Mar 17, 2005 | 8.219 | 8.289 | 8.210 | 8.226 | 106,642 | +0.01(+0.08%) |
Mar 16, 2005 | 8.232 | 8.321 | 8.194 | 8.219 | 249,041 | -0.02(-0.19%) |
Mar 15, 2005 | 8.257 | 8.277 | 8.226 | 8.235 | 171,255 | -0.04(-0.46%) |
Mar 14, 2005 | 8.289 | 8.296 | 8.257 | 8.273 | 519,098 | -0.04(-0.50%) |
Mar 11, 2005 | 8.407 | 8.407 | 8.162 | 8.315 | 130,793 | -0.09(-1.10%) |
Mar 10, 2005 | 8.477 | 8.484 | 8.385 | 8.407 | 101,624 | -0.05(-0.60%) |
Mar 09, 2005 | 8.465 | 8.509 | 8.363 | 8.458 | 109,151 | -0.02(-0.19%) |
Mar 08, 2005 | 8.509 | 8.541 | 8.436 | 8.474 | 117,620 | -0.01(-0.15%) |
Mar 07, 2005 | 8.528 | 8.570 | 8.487 | 8.487 | 221,753 | -0.04(-0.41%) |
Mar 04, 2005 | 8.576 | 8.608 | 8.484 | 8.522 | 175,960 | -0.02(-0.26%) |
Mar 03, 2005 | 8.353 | 8.544 | 8.305 | 8.544 | 129,539 | +0.23(+2.80%) |
Mar 02, 2005 | 8.194 | 8.347 | 8.130 | 8.312 | 282,602 | +0.12(+1.44%) |
Mar 01, 2005 | 7.971 | 8.226 | 7.971 | 8.194 | 303,303 | +0.22(+2.80%) |
Feb 28, 2005 | 7.971 | 8.034 | 7.932 | 7.971 | 193,211 | +0.04(+0.52%) |
Feb 25, 2005 | 8.114 | 8.130 | 7.900 | 7.929 | 177,214 | -0.14(-1.70%) |
Feb 24, 2005 | 8.289 | 8.289 | 8.050 | 8.066 | 209,207 | -0.22(-2.65%) |
Feb 23, 2005 | 8.356 | 8.379 | 8.270 | 8.286 | 179,724 | +0.01(+0.12%) |
Feb 22, 2005 | 8.331 | 8.411 | 8.232 | 8.277 | 250,609 | -0.05(-0.65%) |
Feb 18, 2005 | 8.321 | 8.446 | 8.257 | 8.331 | 521,293 | +0.17(+2.03%) |
Feb 17, 2005 | 8.149 | 8.232 | 8.130 | 8.165 | 123,893 | +0.02(+0.27%) |
Feb 16, 2005 | 7.980 | 8.175 | 7.977 | 8.143 | 110,720 | +0.15(+1.87%) |
Feb 15, 2005 | 8.034 | 8.034 | 7.971 | 7.993 | 146,476 | -0.01(-0.12%) |
Feb 14, 2005 | 7.811 | 8.098 | 7.811 | 8.002 | 291,698 | +0.22(+2.87%) |
Feb 11, 2005 | 7.591 | 7.779 | 7.524 | 7.779 | 301,108 | +0.22(+2.87%) |
Feb 10, 2005 | 7.518 | 7.585 | 7.508 | 7.562 | 103,192 | +0.04(+0.59%) |
Feb 09, 2005 | 7.585 | 7.604 | 7.508 | 7.518 | 128,284 | -0.04(-0.55%) |
Feb 08, 2005 | 7.629 | 7.652 | 7.556 | 7.559 | 122,011 | -0.06(-0.84%) |
Feb 07, 2005 | 7.652 | 7.668 | 7.588 | 7.623 | 356,311 | -0.02(-0.21%) |
Feb 04, 2005 | 7.684 | 7.706 | 7.636 | 7.639 | 154,945 | -0.01(-0.17%) |
Feb 03, 2005 | 7.655 | 7.687 | 7.620 | 7.652 | 248,100 | +0.01(+0.08%) |
Feb 02, 2005 | 7.649 | 7.649 | 7.524 | 7.645 | 154,318 | -0.00(-0.04%) |
Feb 01, 2005 | 7.620 | 7.658 | 7.582 | 7.649 | 234,613 | +0.06(+0.80%) |
Jan 31, 2005 | 7.668 | 7.693 | 7.566 | 7.588 | 317,104 | -0.05(-0.63%) |
Jan 28, 2005 | 7.582 | 7.636 | 7.537 | 7.636 | 103,819 | +0.07(+0.88%) |
Jan 27, 2005 | 7.547 | 7.626 | 7.499 | 7.569 | 200,425 | -0.21(-2.66%) |
Jan 26, 2005 | 7.798 | 7.805 | 7.754 | 7.776 | 148,358 | -0.01(-0.08%) |
Jan 25, 2005 | 7.833 | 7.939 | 7.782 | 7.782 | 105,387 | -0.05(-0.65%) |
Jan 24, 2005 | 7.690 | 7.837 | 7.649 | 7.833 | 102,565 | +0.20(+2.59%) |
Jan 21, 2005 | 7.633 | 7.690 | 7.543 | 7.636 | 722,346 | +0.06(+0.84%) |
Jan 20, 2005 | 7.588 | 7.633 | 7.521 | 7.572 | 340,001 | +0.00(+0.00%) |
Jan 19, 2005 | 7.677 | 7.677 | 7.537 | 7.572 | 408,691 | -0.02(-0.25%) |
Jan 18, 2005 | 7.652 | 7.671 | 7.559 | 7.591 | 345,019 | -0.05(-0.63%) |
Jan 14, 2005 | 7.684 | 7.722 | 7.617 | 7.639 | 216,421 | +0.04(+0.46%) |
Jan 13, 2005 | 7.617 | 7.652 | 7.585 | 7.604 | 151,495 | +0.00(+0.04%) |
Jan 12, 2005 | 7.629 | 7.645 | 7.556 | 7.601 | 242,768 | -0.00(-0.04%) |
Jan 11, 2005 | 7.652 | 7.652 | 7.556 | 7.604 | 97,860 | -0.02(-0.21%) |
Jan 10, 2005 | 7.690 | 7.719 | 7.607 | 7.620 | 76,218 | -0.02(-0.29%) |
Jan 07, 2005 | 7.664 | 7.687 | 7.585 | 7.642 | 131,107 | +0.06(+0.76%) |
Jan 06, 2005 | 7.604 | 7.645 | 7.572 | 7.585 | 83,118 | -0.04(-0.46%) |
Jan 05, 2005 | 7.658 | 7.684 | 7.540 | 7.620 | 303,303 | -0.04(-0.58%) |
Jan 04, 2005 | 7.779 | 7.795 | 7.652 | 7.664 | 203,561 | -0.10(-1.27%) |
Jan 03, 2005 | 7.824 | 7.843 | 7.735 | 7.763 | 212,971 | -0.06(-0.77%) |
Dec 31, 2004 | 7.923 | 7.923 | 7.811 | 7.824 | 96,605 | -0.07(-0.85%) |
Dec 30, 2004 | 7.824 | 7.923 | 7.818 | 7.891 | 106,956 | +0.07(+0.86%) |
Dec 29, 2004 | 7.779 | 7.830 | 7.757 | 7.824 | 96,291 | +0.06(+0.78%) |
Dec 28, 2004 | 7.731 | 7.811 | 7.731 | 7.763 | 97,232 | +0.07(+0.87%) |
Dec 27, 2004 | 7.779 | 7.811 | 7.668 | 7.696 | 52,066 | -0.07(-0.86%) |
Dec 23, 2004 | 7.700 | 7.779 | 7.674 | 7.763 | 74,649 | +0.09(+1.12%) |
Dec 22, 2004 | 7.652 | 7.779 | 7.652 | 7.677 | 116,052 | +0.02(+0.29%) |
Dec 21, 2004 | 7.652 | 7.696 | 7.575 | 7.655 | 225,831 | +0.01(+0.08%) |
Dec 20, 2004 | 7.747 | 7.747 | 7.639 | 7.649 | 84,686 | -0.10(-1.32%) |
Dec 17, 2004 | 7.540 | 7.770 | 7.524 | 7.751 | 298,912 | +0.23(+3.05%) |
Dec 16, 2004 | 7.508 | 7.543 | 7.476 | 7.521 | 114,483 | +0.06(+0.86%) |
Dec 15, 2004 | 7.448 | 7.486 | 7.413 | 7.457 | 135,812 | +0.01(+0.17%) |
Dec 14, 2004 | 7.457 | 7.489 | 7.352 | 7.444 | 115,111 | -0.02(-0.21%) |
Dec 13, 2004 | 7.540 | 7.594 | 7.457 | 7.460 | 142,085 | -0.06(-0.76%) |
Dec 10, 2004 | 7.444 | 7.518 | 7.413 | 7.518 | 130,793 | +0.09(+1.20%) |
Dec 09, 2004 | 7.460 | 7.473 | 7.429 | 7.429 | 212,030 | -0.02(-0.21%) |
Dec 08, 2004 | 7.387 | 7.460 | 7.387 | 7.444 | 354,743 | +0.05(+0.69%) |
Dec 07, 2004 | 7.601 | 7.604 | 7.378 | 7.393 | 96,919 | -0.21(-2.73%) |
Dec 06, 2004 | 7.591 | 7.604 | 7.556 | 7.601 | 116,679 | +0.02(+0.29%) |
Dec 03, 2004 | 7.572 | 7.604 | 7.511 | 7.578 | 224,890 | +0.01(+0.08%) |
Dec 02, 2004 | 7.588 | 7.598 | 7.537 | 7.572 | 251,237 | -0.02(-0.21%) |
Dec 01, 2004 | 7.572 | 7.715 | 7.540 | 7.588 | 607,548 | +0.06(+0.85%) |
Nov 30, 2004 | 7.429 | 7.540 | 7.336 | 7.524 | 256,255 | +0.07(+0.90%) |
Nov 29, 2004 | 7.362 | 7.505 | 7.301 | 7.457 | 180,351 | +0.08(+1.08%) |
Nov 26, 2004 | 7.362 | 7.397 | 7.317 | 7.378 | 51,752 | +0.05(+0.65%) |
Nov 24, 2004 | 7.253 | 7.365 | 7.253 | 7.330 | 110,406 | +0.04(+0.61%) |
Nov 23, 2004 | 7.237 | 7.333 | 7.196 | 7.285 | 314,595 | +0.03(+0.44%) |
Nov 22, 2004 | 6.963 | 7.301 | 6.963 | 7.253 | 351,920 | +0.32(+4.60%) |
Nov 19, 2004 | 6.918 | 6.966 | 6.887 | 6.934 | 224,262 | +0.08(+1.16%) |
Nov 18, 2004 | 6.902 | 6.918 | 6.823 | 6.855 | 111,033 | -0.06(-0.92%) |
Nov 17, 2004 | 6.998 | 6.998 | 6.887 | 6.918 | 109,779 | -0.05(-0.69%) |
Nov 16, 2004 | 6.931 | 7.001 | 6.877 | 6.966 | 324,632 | +0.18(+2.68%) |
Nov 15, 2004 | 6.832 | 6.832 | 6.746 | 6.785 | 180,978 | -0.05(-0.75%) |
Nov 12, 2004 | 6.839 | 6.845 | 6.791 | 6.836 | 108,210 | +0.02(+0.23%) |
Nov 11, 2004 | 6.711 | 6.871 | 6.711 | 6.820 | 206,384 | +0.12(+1.86%) |
Nov 10, 2004 | 6.711 | 6.727 | 6.679 | 6.695 | 225,203 | +0.01(+0.10%) |
Nov 09, 2004 | 6.663 | 6.727 | 6.631 | 6.689 | 125,461 | +0.06(+0.87%) |
Nov 08, 2004 | 6.456 | 6.714 | 6.456 | 6.631 | 187,565 | +0.13(+2.06%) |
Nov 05, 2004 | 6.657 | 6.663 | 6.469 | 6.498 | 194,152 | -0.17(-2.49%) |
Nov 04, 2004 | 6.740 | 6.813 | 6.654 | 6.663 | 107,583 | -0.07(-0.99%) |
Nov 03, 2004 | 6.861 | 6.871 | 6.727 | 6.730 | 288,562 | -0.11(-1.68%) |
Nov 02, 2004 | 6.823 | 6.887 | 6.816 | 6.845 | 216,107 | +0.02(+0.33%) |
Nov 01, 2004 | 6.759 | 6.823 | 6.734 | 6.823 | 171,569 | +0.16(+2.39%) |
Oct 29, 2004 | 6.651 | 6.823 | 6.631 | 6.663 | 1,765,875 | +0.02(+0.24%) |
Oct 28, 2004 | 6.679 | 6.695 | 6.631 | 6.647 | 187,565 | -0.02(-0.24%) |
Oct 27, 2004 | 6.663 | 6.695 | 6.568 | 6.663 | 80,609 | +0.03(+0.48%) |
Oct 26, 2004 | 6.695 | 6.695 | 6.600 | 6.631 | 106,642 | -0.05(-0.72%) |
Oct 25, 2004 | 6.580 | 6.695 | 6.574 | 6.679 | 40,775 | +0.04(+0.53%) |
Oct 22, 2004 | 6.727 | 6.737 | 6.644 | 6.644 | 28,856 | -0.07(-1.00%) |
Oct 21, 2004 | 6.727 | 6.791 | 6.695 | 6.711 | 152,122 | -0.03(-0.47%) |
Oct 20, 2004 | 6.759 | 6.775 | 6.734 | 6.743 | 119,188 | -0.03(-0.38%) |
Oct 19, 2004 | 6.855 | 6.855 | 6.730 | 6.769 | 96,291 | -0.09(-1.26%) |
Oct 18, 2004 | 6.807 | 6.887 | 6.807 | 6.855 | 223,008 | +0.02(+0.23%) |
Oct 15, 2004 | 6.839 | 6.883 | 6.791 | 6.839 | 87,195 | +0.02(+0.28%) |
Oct 14, 2004 | 6.880 | 6.887 | 6.765 | 6.820 | 57,712 | -0.09(-1.25%) |
Oct 13, 2004 | 7.030 | 7.030 | 6.906 | 6.906 | 194,152 | -0.19(-2.65%) |
Oct 12, 2004 | 7.094 | 7.113 | 7.062 | 7.094 | 102,565 | -0.02(-0.22%) |
Oct 11, 2004 | 7.078 | 7.119 | 7.062 | 7.110 | 110,406 | +0.05(+0.68%) |
Oct 08, 2004 | 7.046 | 7.116 | 7.036 | 7.062 | 177,528 | +0.08(+1.10%) |
Oct 07, 2004 | 7.014 | 7.094 | 6.982 | 6.985 | 52,693 | -0.03(-0.41%) |
Oct 06, 2004 | 7.135 | 7.138 | 7.014 | 7.014 | 219,244 | -0.11(-1.52%) |
Oct 05, 2004 | 7.218 | 7.285 | 7.122 | 7.122 | 184,115 | -0.11(-1.50%) |
Oct 04, 2004 | 7.368 | 7.403 | 7.173 | 7.231 | 168,432 | -0.06(-0.79%) |