Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.372 | 8.434 | 8.285 | 8.415 | 1,771,365 | -0.02(-0.29%) |
Sep 29, 2005 | 8.273 | 8.453 | 8.050 | 8.440 | 1,594,825 | +0.24(+2.87%) |
Sep 28, 2005 | 8.211 | 8.273 | 8.199 | 8.205 | 539,784 | -0.02(-0.23%) |
Sep 27, 2005 | 8.217 | 8.223 | 8.168 | 8.223 | 300,310 | +0.00(+0.00%) |
Sep 26, 2005 | 8.217 | 8.242 | 8.199 | 8.223 | 443,769 | +0.07(+0.91%) |
Sep 23, 2005 | 8.149 | 8.168 | 8.124 | 8.149 | 340,491 | -0.05(-0.60%) |
Sep 22, 2005 | 8.161 | 8.199 | 8.137 | 8.199 | 713,903 | +0.01(+0.15%) |
Sep 21, 2005 | 8.155 | 8.211 | 8.149 | 8.186 | 562,537 | +0.00(+0.00%) |
Sep 20, 2005 | 8.186 | 8.236 | 8.149 | 8.186 | 751,018 | +0.09(+1.07%) |
Sep 19, 2005 | 8.118 | 8.149 | 8.087 | 8.099 | 1,108,777 | -0.10(-1.21%) |
Sep 16, 2005 | 8.174 | 8.223 | 7.684 | 8.199 | 477,495 | +0.00(+0.00%) |
Sep 15, 2005 | 8.223 | 8.236 | 8.199 | 8.199 | 21,946 | -0.01(-0.15%) |
Sep 14, 2005 | 8.229 | 8.236 | 8.180 | 8.211 | 870,917 | +0.01(+0.08%) |
Sep 13, 2005 | 8.186 | 8.217 | 8.180 | 8.205 | 346,785 | -0.06(-0.68%) |
Sep 12, 2005 | 8.285 | 8.285 | 8.248 | 8.260 | 291,919 | -0.01(-0.15%) |
Sep 09, 2005 | 8.211 | 8.304 | 8.211 | 8.273 | 1,069,241 | +0.06(+0.68%) |
Sep 08, 2005 | 8.236 | 8.236 | 8.186 | 8.217 | 221,077 | -0.04(-0.45%) |
Sep 07, 2005 | 8.260 | 8.279 | 8.242 | 8.254 | 353,078 | -0.02(-0.22%) |
Sep 06, 2005 | 8.229 | 8.298 | 8.223 | 8.273 | 653,712 | -0.01(-0.07%) |
Sep 02, 2005 | 8.260 | 8.291 | 8.217 | 8.279 | 415,852 | +0.07(+0.91%) |
Sep 01, 2005 | 8.205 | 8.223 | 7.969 | 8.205 | 816,051 | +0.11(+1.38%) |
Aug 31, 2005 | 8.031 | 8.118 | 8.019 | 8.093 | 770,705 | +0.06(+0.77%) |
Aug 30, 2005 | 8.050 | 8.050 | 7.963 | 8.031 | 881,890 | +0.01(+0.08%) |
Aug 29, 2005 | 8.025 | 8.056 | 7.969 | 8.025 | 889,474 | +0.00(+0.00%) |
Aug 26, 2005 | 8.075 | 8.075 | 8.013 | 8.025 | 247,058 | +0.00(+0.00%) |
Aug 25, 2005 | 7.963 | 8.044 | 7.932 | 8.025 | 582,709 | +0.11(+1.33%) |
Aug 24, 2005 | 8.006 | 8.025 | 7.907 | 7.920 | 2,003,577 | -0.11(-1.39%) |
Aug 23, 2005 | 8.075 | 8.093 | 8.013 | 8.031 | 1,053,750 | -0.15(-1.82%) |
Aug 22, 2005 | 8.199 | 8.229 | 8.168 | 8.180 | 589,325 | +0.01(+0.15%) |
Aug 19, 2005 | 8.155 | 8.168 | 8.124 | 8.168 | 562,699 | +0.00(+0.00%) |
Aug 18, 2005 | 8.192 | 8.211 | 8.149 | 8.168 | 1,348,089 | -0.18(-2.15%) |
Aug 17, 2005 | 8.304 | 8.378 | 8.304 | 8.347 | 373,572 | +0.10(+1.20%) |
Aug 16, 2005 | 8.316 | 8.322 | 8.217 | 8.248 | 433,441 | -0.06(-0.75%) |
Aug 15, 2005 | 8.329 | 8.353 | 8.273 | 8.310 | 737,947 | +0.04(+0.52%) |
Aug 12, 2005 | 8.316 | 8.316 | 8.217 | 8.267 | 691,150 | -0.06(-0.74%) |
Aug 11, 2005 | 8.304 | 8.341 | 8.267 | 8.329 | 793,136 | +0.06(+0.67%) |
Aug 10, 2005 | 8.304 | 8.335 | 8.217 | 8.273 | 726,006 | +0.06(+0.68%) |
Aug 09, 2005 | 8.205 | 8.248 | 8.180 | 8.217 | 458,131 | -0.01(-0.08%) |
Aug 08, 2005 | 8.229 | 8.254 | 8.205 | 8.223 | 354,853 | +0.09(+1.07%) |
Aug 05, 2005 | 7.641 | 8.242 | 7.641 | 8.137 | 863,494 | -0.12(-1.50%) |
Aug 04, 2005 | 8.322 | 8.322 | 8.260 | 8.260 | 574,479 | -0.09(-1.04%) |
Aug 03, 2005 | 8.316 | 8.360 | 8.298 | 8.347 | 873,660 | +0.02(+0.30%) |
Aug 02, 2005 | 8.279 | 8.360 | 8.242 | 8.322 | 566,249 | +0.09(+1.13%) |
Aug 01, 2005 | 8.180 | 8.254 | 8.180 | 8.229 | 550,919 | +0.06(+0.76%) |
Jul 29, 2005 | 8.205 | 8.211 | 8.155 | 8.168 | 662,264 | -0.04(-0.45%) |
Jul 28, 2005 | 8.149 | 8.236 | 8.149 | 8.205 | 1,015,989 | +0.00(+0.00%) |
Jul 27, 2005 | 8.161 | 8.205 | 8.130 | 8.205 | 1,058,913 | +0.11(+1.38%) |
Jul 26, 2005 | 8.124 | 8.137 | 8.087 | 8.093 | 410,849 | -0.02(-0.31%) |
Jul 25, 2005 | 8.149 | 8.192 | 8.118 | 8.118 | 859,621 | -0.07(-0.91%) |
Jul 22, 2005 | 8.186 | 8.236 | 8.137 | 8.192 | 976,292 | +0.00(+0.00%) |
Jul 21, 2005 | 8.068 | 8.267 | 8.000 | 8.192 | 4,932,615 | +0.12(+1.46%) |
Jul 20, 2005 | 8.056 | 8.112 | 8.025 | 8.075 | 779,097 | +0.04(+0.46%) |
Jul 19, 2005 | 8.044 | 8.075 | 8.013 | 8.037 | 839,449 | +0.01(+0.15%) |
Jul 18, 2005 | 8.025 | 8.056 | 8.006 | 8.025 | 935,142 | +0.07(+0.86%) |
Jul 15, 2005 | 7.963 | 7.982 | 7.932 | 7.957 | 1,718,596 | +0.02(+0.31%) |
Jul 14, 2005 | 7.932 | 7.994 | 7.920 | 7.932 | 1,047,295 | +0.09(+1.11%) |
Jul 13, 2005 | 7.821 | 7.858 | 7.808 | 7.845 | 513,481 | +0.09(+1.20%) |
Jul 12, 2005 | 7.777 | 7.790 | 7.746 | 7.752 | 535,427 | -0.02(-0.24%) |
Jul 11, 2005 | 7.703 | 7.777 | 7.703 | 7.771 | 355,822 | +0.07(+0.88%) |
Jul 08, 2005 | 7.622 | 7.703 | 7.591 | 7.703 | 519,451 | +0.04(+0.57%) |
Jul 07, 2005 | 7.597 | 7.659 | 7.542 | 7.659 | 733,429 | +0.01(+0.16%) |
Jul 06, 2005 | 7.709 | 7.728 | 7.647 | 7.647 | 351,787 | -0.08(-1.04%) |
Jul 05, 2005 | 7.678 | 7.796 | 7.659 | 7.728 | 605,623 | +0.04(+0.56%) |
Jul 01, 2005 | 7.715 | 7.728 | 7.684 | 7.684 | 181,864 | -0.01(-0.16%) |
Jun 30, 2005 | 7.734 | 7.740 | 7.690 | 7.697 | 423,113 | -0.02(-0.32%) |
Jun 29, 2005 | 7.734 | 7.765 | 7.709 | 7.721 | 425,050 | -0.01(-0.16%) |
Jun 28, 2005 | 7.728 | 7.790 | 7.697 | 7.734 | 1,161,706 | +0.05(+0.65%) |
Jun 27, 2005 | 7.666 | 7.746 | 7.604 | 7.684 | 710,353 | +0.05(+0.65%) |
Jun 24, 2005 | 7.672 | 7.678 | 7.616 | 7.635 | 667,106 | +0.02(+0.33%) |
Jun 23, 2005 | 7.647 | 7.678 | 7.597 | 7.610 | 727,458 | -0.04(-0.57%) |
Jun 22, 2005 | 7.647 | 7.690 | 7.628 | 7.653 | 966,448 | +0.10(+1.31%) |
Jun 21, 2005 | 7.542 | 7.591 | 7.542 | 7.554 | 650,807 | -0.01(-0.08%) |
Jun 20, 2005 | 7.560 | 7.591 | 7.523 | 7.560 | 684,534 | -0.06(-0.73%) |
Jun 17, 2005 | 7.554 | 7.616 | 7.523 | 7.616 | 1,024,703 | +0.15(+2.08%) |
Jun 16, 2005 | 7.486 | 7.498 | 7.449 | 7.461 | 739,238 | -0.02(-0.25%) |
Jun 15, 2005 | 7.511 | 7.529 | 7.455 | 7.480 | 703,737 | -0.04(-0.58%) |
Jun 14, 2005 | 7.504 | 7.529 | 7.492 | 7.523 | 272,232 | +0.02(+0.25%) |
Jun 13, 2005 | 7.529 | 7.529 | 7.486 | 7.504 | 1,260,465 | +0.02(+0.25%) |
Jun 10, 2005 | 7.473 | 7.517 | 7.473 | 7.486 | 143,458 | -0.02(-0.33%) |
Jun 09, 2005 | 7.504 | 7.517 | 7.467 | 7.511 | 340,814 | +0.05(+0.66%) |
Jun 08, 2005 | 7.486 | 7.492 | 7.449 | 7.461 | 283,366 | +0.01(+0.08%) |
Jun 07, 2005 | 7.436 | 7.492 | 7.436 | 7.455 | 580,772 | +0.01(+0.17%) |
Jun 06, 2005 | 7.473 | 7.473 | 7.424 | 7.442 | 867,205 | +0.04(+0.59%) |
Jun 03, 2005 | 7.418 | 7.461 | 7.387 | 7.399 | 929,817 | -0.07(-0.91%) |
Jun 02, 2005 | 7.455 | 7.473 | 7.412 | 7.467 | 788,295 | -0.06(-0.82%) |
Jun 01, 2005 | 7.467 | 7.548 | 7.449 | 7.529 | 1,171,711 | +0.06(+0.83%) |
May 31, 2005 | 7.486 | 7.486 | 7.393 | 7.467 | 592,714 | +0.05(+0.67%) |
May 27, 2005 | 7.405 | 7.430 | 7.387 | 7.418 | 389,709 | +0.07(+0.93%) |
May 26, 2005 | 7.387 | 7.387 | 7.319 | 7.350 | 1,876,255 | +0.02(+0.34%) |
May 25, 2005 | 7.350 | 7.350 | 7.275 | 7.325 | 858,814 | -0.06(-0.84%) |
May 24, 2005 | 7.362 | 7.393 | 7.356 | 7.387 | 274,330 | -0.01(-0.08%) |
May 23, 2005 | 7.368 | 7.393 | 7.331 | 7.393 | 492,180 | +0.01(+0.17%) |
May 20, 2005 | 7.374 | 7.381 | 7.331 | 7.381 | 266,745 | +0.00(+0.00%) |
May 19, 2005 | 7.412 | 7.412 | 7.356 | 7.381 | 790,715 | -0.06(-0.75%) |
May 18, 2005 | 7.405 | 7.455 | 7.393 | 7.436 | 629,345 | +0.01(+0.08%) |
May 17, 2005 | 7.343 | 7.430 | 7.319 | 7.430 | 456,033 | -0.04(-0.50%) |
May 16, 2005 | 7.449 | 7.486 | 7.412 | 7.467 | 552,855 | +0.06(+0.84%) |
May 13, 2005 | 7.430 | 7.480 | 7.374 | 7.405 | 576,093 | -0.01(-0.17%) |
May 12, 2005 | 7.486 | 7.517 | 7.412 | 7.418 | 451,514 | -0.07(-0.91%) |
May 11, 2005 | 7.455 | 7.498 | 7.436 | 7.486 | 508,962 | +0.02(+0.25%) |
May 10, 2005 | 7.542 | 7.542 | 7.436 | 7.467 | 412,624 | -0.10(-1.31%) |
May 09, 2005 | 7.597 | 7.597 | 7.523 | 7.566 | 785,874 | +0.04(+0.49%) |
May 06, 2005 | 7.566 | 7.566 | 7.517 | 7.529 | 517,031 | -0.02(-0.25%) |
May 05, 2005 | 7.585 | 7.591 | 7.535 | 7.548 | 799,914 | +0.01(+0.08%) |
May 04, 2005 | 7.504 | 7.560 | 7.449 | 7.542 | 1,108,777 | +0.13(+1.76%) |
May 03, 2005 | 7.436 | 7.492 | 7.405 | 7.412 | 1,029,705 | -0.10(-1.32%) |
May 02, 2005 | 7.492 | 7.517 | 7.473 | 7.511 | 673,883 | +0.04(+0.58%) |
Apr 29, 2005 | 7.424 | 7.498 | 7.374 | 7.467 | 1,210,763 | +0.12(+1.69%) |
Apr 28, 2005 | 7.387 | 7.399 | 7.343 | 7.343 | 210,911 | -0.04(-0.50%) |
Apr 27, 2005 | 7.350 | 7.399 | 7.319 | 7.381 | 4,898,081 | +0.02(+0.25%) |
Apr 26, 2005 | 7.399 | 7.430 | 7.343 | 7.362 | 987,910 | +0.04(+0.59%) |
Apr 25, 2005 | 7.337 | 7.368 | 7.312 | 7.319 | 487,984 | +0.07(+1.03%) |
Apr 22, 2005 | 7.325 | 7.337 | 7.226 | 7.244 | 634,670 | -0.06(-0.85%) |
Apr 21, 2005 | 7.294 | 7.312 | 7.232 | 7.306 | 438,605 | +0.22(+3.15%) |
Apr 20, 2005 | 7.207 | 7.207 | 7.083 | 7.083 | 276,266 | -0.12(-1.64%) |
Apr 19, 2005 | 7.151 | 7.213 | 7.145 | 7.201 | 573,026 | +0.07(+1.04%) |
Apr 18, 2005 | 7.114 | 7.176 | 7.077 | 7.126 | 703,575 | -0.04(-0.52%) |
Apr 15, 2005 | 7.213 | 7.300 | 7.164 | 7.164 | 852,198 | -0.09(-1.20%) |
Apr 14, 2005 | 7.374 | 7.374 | 7.238 | 7.250 | 844,129 | -0.01(-0.17%) |
Apr 13, 2005 | 7.319 | 7.337 | 7.244 | 7.263 | 365,020 | -0.01(-0.17%) |
Apr 12, 2005 | 7.226 | 7.312 | 7.195 | 7.275 | 757,312 | +0.04(+0.60%) |
Apr 11, 2005 | 7.219 | 7.263 | 7.213 | 7.232 | 812,985 | +0.01(+0.09%) |
Apr 08, 2005 | 7.257 | 7.275 | 7.219 | 7.226 | 2,465,742 | -0.04(-0.51%) |
Apr 07, 2005 | 7.238 | 7.275 | 7.207 | 7.263 | 276,750 | +0.06(+0.77%) |
Apr 06, 2005 | 7.207 | 7.244 | 7.188 | 7.207 | 307,249 | -0.02(-0.34%) |
Apr 05, 2005 | 7.213 | 7.232 | 7.195 | 7.232 | 357,597 | +0.04(+0.60%) |
Apr 04, 2005 | 7.213 | 7.213 | 7.157 | 7.188 | 1,037,935 | +0.10(+1.40%) |
Apr 01, 2005 | 7.151 | 7.207 | 7.083 | 7.089 | 9,626,078 | -0.04(-0.61%) |
Mar 31, 2005 | 7.126 | 7.176 | 7.108 | 7.133 | 520,097 | -0.05(-0.69%) |
Mar 30, 2005 | 7.071 | 7.182 | 7.071 | 7.182 | 589,486 | +0.12(+1.76%) |
Mar 29, 2005 | 7.126 | 7.126 | 7.021 | 7.058 | 1,617,578 | -0.09(-1.21%) |
Mar 28, 2005 | 7.157 | 7.195 | 7.145 | 7.145 | 388,580 | +0.01(+0.09%) |
Mar 24, 2005 | 7.151 | 7.207 | 7.133 | 7.139 | 307,733 | +0.00(+0.00%) |
Mar 23, 2005 | 7.145 | 7.182 | 7.133 | 7.139 | 569,638 | -0.05(-0.69%) |
Mar 22, 2005 | 7.257 | 7.300 | 7.176 | 7.188 | 589,002 | -0.10(-1.36%) |
Mar 21, 2005 | 7.337 | 7.337 | 7.232 | 7.288 | 789,586 | -0.01(-0.09%) |
Mar 18, 2005 | 7.288 | 7.300 | 7.238 | 7.294 | 872,208 | +0.04(+0.60%) |
Mar 17, 2005 | 7.257 | 7.294 | 7.207 | 7.250 | 662,749 | +0.07(+0.95%) |
Mar 16, 2005 | 7.219 | 7.250 | 7.126 | 7.182 | 1,692,293 | +0.01(+0.17%) |
Mar 15, 2005 | 7.244 | 7.244 | 7.145 | 7.170 | 396,971 | -0.11(-1.45%) |
Mar 14, 2005 | 7.263 | 7.288 | 7.263 | 7.275 | 274,491 | -0.02(-0.25%) |
Mar 11, 2005 | 7.312 | 7.331 | 7.250 | 7.294 | 668,397 | +0.01(+0.09%) |
Mar 10, 2005 | 7.281 | 7.306 | 7.238 | 7.288 | 393,098 | -0.01(-0.17%) |
Mar 09, 2005 | 7.300 | 7.374 | 7.269 | 7.300 | 781,840 | +0.01(+0.09%) |
Mar 08, 2005 | 7.269 | 7.312 | 7.263 | 7.294 | 626,279 | +0.02(+0.34%) |
Mar 07, 2005 | 7.238 | 7.281 | 7.238 | 7.269 | 450,223 | -0.02(-0.26%) |
Mar 04, 2005 | 7.257 | 7.294 | 7.250 | 7.288 | 1,431,195 | -0.02(-0.25%) |
Mar 03, 2005 | 7.281 | 7.319 | 7.250 | 7.306 | 376,477 | +0.02(+0.34%) |
Mar 02, 2005 | 7.250 | 7.331 | 7.238 | 7.281 | 1,140,083 | -0.16(-2.16%) |
Mar 01, 2005 | 7.405 | 7.455 | 7.368 | 7.442 | 1,895,136 | +0.06(+0.84%) |
Feb 28, 2005 | 7.412 | 7.430 | 7.356 | 7.381 | 996,786 | -0.07(-1.00%) |
Feb 25, 2005 | 7.412 | 7.461 | 7.393 | 7.455 | 573,349 | +0.11(+1.52%) |
Feb 24, 2005 | 7.312 | 7.374 | 7.294 | 7.343 | 571,251 | +0.09(+1.28%) |
Feb 23, 2005 | 7.275 | 7.288 | 7.238 | 7.250 | 1,288,705 | -0.01(-0.09%) |
Feb 22, 2005 | 7.306 | 7.306 | 7.232 | 7.257 | 1,418,770 | -0.01(-0.09%) |
Feb 18, 2005 | 7.281 | 7.306 | 7.263 | 7.263 | 355,015 | +0.09(+1.21%) |
Feb 17, 2005 | 7.250 | 7.257 | 7.157 | 7.176 | 901,577 | -0.09(-1.28%) |
Feb 16, 2005 | 7.300 | 7.306 | 7.219 | 7.269 | 1,244,974 | -0.02(-0.34%) |
Feb 15, 2005 | 7.281 | 7.312 | 7.275 | 7.294 | 506,542 | +0.01(+0.17%) |
Feb 14, 2005 | 7.312 | 7.312 | 7.263 | 7.281 | 821,537 | -0.01(-0.08%) |
Feb 11, 2005 | 7.219 | 7.294 | 7.219 | 7.288 | 656,616 | +0.06(+0.86%) |
Feb 10, 2005 | 7.244 | 7.257 | 7.188 | 7.226 | 455,226 | -0.01(-0.17%) |
Feb 09, 2005 | 7.226 | 7.257 | 7.201 | 7.238 | 478,463 | -0.01(-0.17%) |
Feb 08, 2005 | 7.244 | 7.250 | 7.188 | 7.250 | 554,953 | +0.05(+0.69%) |
Feb 07, 2005 | 7.244 | 7.263 | 7.176 | 7.201 | 759,732 | +0.00(+0.00%) |
Feb 04, 2005 | 7.077 | 7.201 | 7.077 | 7.201 | 847,679 | +0.12(+1.75%) |
Feb 03, 2005 | 7.120 | 7.126 | 7.052 | 7.077 | 672,915 | -0.04(-0.61%) |
Feb 02, 2005 | 7.095 | 7.126 | 7.077 | 7.120 | 544,948 | -0.02(-0.26%) |
Feb 01, 2005 | 7.077 | 7.151 | 7.077 | 7.139 | 728,426 | +0.00(+0.00%) |
Jan 31, 2005 | 7.133 | 7.176 | 7.133 | 7.139 | 381,157 | +0.07(+0.96%) |
Jan 28, 2005 | 7.089 | 7.114 | 7.058 | 7.071 | 344,848 | -0.01(-0.09%) |
Jan 27, 2005 | 7.108 | 7.133 | 7.071 | 7.077 | 542,366 | -0.07(-0.95%) |
Jan 26, 2005 | 7.126 | 7.145 | 7.095 | 7.145 | 469,104 | +0.11(+1.50%) |
Jan 25, 2005 | 7.108 | 7.108 | 7.040 | 7.040 | 703,575 | +0.12(+1.79%) |
Jan 24, 2005 | 6.972 | 6.990 | 6.916 | 6.916 | 495,569 | -0.04(-0.53%) |
Jan 21, 2005 | 6.996 | 7.046 | 6.941 | 6.953 | 1,845,111 | -0.06(-0.88%) |
Jan 20, 2005 | 6.996 | 7.089 | 6.972 | 7.015 | 365,665 | -0.07(-1.05%) |
Jan 19, 2005 | 7.126 | 7.157 | 7.089 | 7.089 | 527,197 | -0.07(-0.95%) |
Jan 18, 2005 | 7.151 | 7.170 | 7.083 | 7.157 | 885,279 | +0.06(+0.79%) |
Jan 14, 2005 | 7.071 | 7.145 | 7.064 | 7.102 | 269,650 | -0.02(-0.26%) |
Jan 13, 2005 | 7.126 | 7.145 | 7.089 | 7.120 | 1,427,968 | -0.01(-0.17%) |
Jan 12, 2005 | 7.046 | 7.151 | 7.034 | 7.133 | 445,060 | +0.07(+0.96%) |
Jan 11, 2005 | 7.046 | 7.108 | 6.996 | 7.064 | 1,802,832 | -0.08(-1.13%) |
Jan 10, 2005 | 7.071 | 7.170 | 7.071 | 7.145 | 738,915 | +0.06(+0.79%) |
Jan 07, 2005 | 7.108 | 7.157 | 7.046 | 7.089 | 731,492 | -0.07(-1.04%) |
Jan 06, 2005 | 7.195 | 7.201 | 7.126 | 7.164 | 678,563 | +0.07(+0.96%) |
Jan 05, 2005 | 7.145 | 7.201 | 7.077 | 7.095 | 1,721,501 | -0.16(-2.22%) |
Jan 04, 2005 | 7.374 | 7.412 | 7.238 | 7.257 | 798,623 | -0.18(-2.42%) |
Jan 03, 2005 | 7.498 | 7.535 | 7.424 | 7.436 | 910,291 | -0.06(-0.74%) |
Dec 31, 2004 | 7.473 | 7.498 | 7.467 | 7.492 | 428,600 | +0.02(+0.25%) |
Dec 30, 2004 | 7.442 | 7.498 | 7.424 | 7.473 | 350,981 | -0.03(-0.41%) |
Dec 29, 2004 | 7.442 | 7.746 | 7.442 | 7.504 | 648,871 | -0.01(-0.16%) |
Dec 28, 2004 | 7.430 | 7.517 | 7.393 | 7.517 | 397,133 | +0.11(+1.51%) |
Dec 27, 2004 | 7.455 | 7.492 | 7.393 | 7.405 | 344,364 | -0.05(-0.67%) |
Dec 23, 2004 | 7.430 | 7.498 | 7.387 | 7.455 | 594,650 | -0.11(-1.39%) |
Dec 22, 2004 | 7.585 | 7.604 | 7.529 | 7.560 | 470,556 | -0.05(-0.65%) |
Dec 21, 2004 | 7.597 | 7.622 | 7.548 | 7.610 | 574,317 | -0.01(-0.08%) |
Dec 20, 2004 | 7.579 | 7.653 | 7.579 | 7.616 | 9,395,157 | +0.11(+1.49%) |
Dec 17, 2004 | 7.442 | 7.517 | 7.442 | 7.504 | 1,793,956 | +0.04(+0.50%) |
Dec 16, 2004 | 7.498 | 7.523 | 7.436 | 7.467 | 366,633 | -0.08(-1.07%) |
Dec 15, 2004 | 7.498 | 7.554 | 7.480 | 7.548 | 583,031 | +0.04(+0.50%) |
Dec 14, 2004 | 7.529 | 7.554 | 7.492 | 7.511 | 518,160 | +0.06(+0.75%) |
Dec 13, 2004 | 7.455 | 7.480 | 7.368 | 7.455 | 660,167 | +0.05(+0.67%) |
Dec 10, 2004 | 7.343 | 7.418 | 7.343 | 7.405 | 537,525 | -0.12(-1.65%) |
Dec 09, 2004 | 7.436 | 7.542 | 7.381 | 7.529 | 921,103 | +0.04(+0.50%) |
Dec 08, 2004 | 7.492 | 7.523 | 7.445 | 7.492 | 529,618 | -0.02(-0.33%) |
Dec 07, 2004 | 7.604 | 7.610 | 7.517 | 7.517 | 837,513 | -0.06(-0.74%) |
Dec 06, 2004 | 7.566 | 7.591 | 7.542 | 7.573 | 488,468 | -0.02(-0.33%) |
Dec 03, 2004 | 7.566 | 7.604 | 7.535 | 7.597 | 558,180 | -0.02(-0.24%) |
Dec 02, 2004 | 7.566 | 7.622 | 7.566 | 7.616 | 638,220 | +0.01(+0.08%) |
Dec 01, 2004 | 7.498 | 7.622 | 7.498 | 7.610 | 1,445,396 | +0.14(+1.82%) |
Nov 30, 2004 | 7.504 | 7.529 | 7.473 | 7.473 | 879,308 | -0.06(-0.82%) |
Nov 29, 2004 | 7.517 | 7.548 | 7.480 | 7.535 | 629,345 | +0.06(+0.83%) |
Nov 26, 2004 | 7.461 | 7.498 | 7.442 | 7.473 | 266,422 | +0.01(+0.08%) |
Nov 24, 2004 | 7.455 | 7.486 | 7.430 | 7.467 | 834,285 | +0.04(+0.58%) |
Nov 23, 2004 | 7.374 | 7.455 | 7.374 | 7.424 | 988,878 | +0.12(+1.70%) |
Nov 22, 2004 | 7.263 | 7.319 | 7.257 | 7.300 | 487,984 | +0.08(+1.12%) |
Nov 19, 2004 | 7.288 | 7.312 | 7.188 | 7.219 | 557,212 | -0.10(-1.35%) |
Nov 18, 2004 | 7.312 | 7.356 | 7.294 | 7.319 | 426,986 | -0.01(-0.08%) |
Nov 17, 2004 | 7.306 | 7.362 | 7.294 | 7.325 | 1,268,857 | +0.08(+1.11%) |
Nov 16, 2004 | 7.232 | 7.250 | 7.196 | 7.244 | 448,448 | -0.07(-0.93%) |
Nov 15, 2004 | 7.312 | 7.325 | 7.281 | 7.312 | 1,149,926 | +0.01(+0.17%) |
Nov 12, 2004 | 7.238 | 7.312 | 7.213 | 7.300 | 473,784 | +0.09(+1.20%) |
Nov 11, 2004 | 7.176 | 7.213 | 7.157 | 7.213 | 1,115,070 | -0.01(-0.09%) |
Nov 10, 2004 | 7.182 | 7.232 | 7.157 | 7.219 | 423,436 | +0.07(+1.04%) |
Nov 09, 2004 | 7.102 | 7.145 | 7.102 | 7.145 | 283,850 | +0.01(+0.17%) |
Nov 08, 2004 | 7.145 | 7.182 | 7.114 | 7.133 | 1,212,215 | -0.01(-0.09%) |
Nov 05, 2004 | 7.182 | 7.188 | 7.095 | 7.139 | 946,438 | +0.02(+0.26%) |
Nov 04, 2004 | 7.071 | 7.182 | 7.040 | 7.120 | 1,166,063 | +0.06(+0.88%) |
Nov 03, 2004 | 7.102 | 7.114 | 7.040 | 7.058 | 760,539 | +0.07(+1.06%) |
Nov 02, 2004 | 6.996 | 7.064 | 6.953 | 6.984 | 1,155,413 | +0.13(+1.90%) |
Nov 01, 2004 | 6.872 | 6.903 | 6.854 | 6.854 | 359,372 | -0.04(-0.63%) |
Oct 29, 2004 | 6.829 | 6.903 | 6.817 | 6.897 | 295,146 | +0.14(+2.11%) |
Oct 28, 2004 | 6.848 | 6.872 | 6.742 | 6.755 | 746,661 | -0.06(-0.82%) |
Oct 27, 2004 | 6.742 | 6.848 | 6.711 | 6.810 | 1,584,175 | +0.06(+0.92%) |
Oct 26, 2004 | 6.693 | 6.767 | 6.674 | 6.748 | 319,029 | +0.06(+0.83%) |
Oct 25, 2004 | 6.674 | 6.742 | 6.674 | 6.693 | 1,206,729 | -0.07(-1.10%) |
Oct 22, 2004 | 6.761 | 6.829 | 6.761 | 6.767 | 701,155 | -0.06(-0.91%) |
Oct 21, 2004 | 6.767 | 6.835 | 6.767 | 6.829 | 288,207 | +0.06(+0.82%) |
Oct 20, 2004 | 6.786 | 6.823 | 6.730 | 6.773 | 826,378 | -0.09(-1.26%) |
Oct 19, 2004 | 6.897 | 6.934 | 6.848 | 6.860 | 714,710 | +0.00(+0.00%) |
Oct 18, 2004 | 6.792 | 6.885 | 6.792 | 6.860 | 441,509 | +0.01(+0.18%) |
Oct 15, 2004 | 6.804 | 6.879 | 6.792 | 6.848 | 337,910 | +0.11(+1.66%) |
Oct 14, 2004 | 6.786 | 6.841 | 6.724 | 6.736 | 817,180 | -0.08(-1.18%) |
Oct 13, 2004 | 6.916 | 6.941 | 6.817 | 6.817 | 793,620 | -0.13(-1.87%) |
Oct 12, 2004 | 6.891 | 6.965 | 6.879 | 6.947 | 466,038 | -0.02(-0.27%) |
Oct 11, 2004 | 6.934 | 6.984 | 6.934 | 6.965 | 781,356 | +0.04(+0.63%) |
Oct 08, 2004 | 6.941 | 6.965 | 6.910 | 6.922 | 1,385,043 | -0.03(-0.45%) |
Oct 07, 2004 | 6.996 | 7.015 | 6.934 | 6.953 | 1,962,427 | -0.06(-0.80%) |
Oct 06, 2004 | 7.015 | 7.034 | 6.990 | 7.009 | 448,610 | -0.06(-0.79%) |
Oct 05, 2004 | 7.071 | 7.071 | 7.015 | 7.064 | 1,657,437 | -0.01(-0.18%) |
Oct 04, 2004 | 7.046 | 7.089 | 7.034 | 7.077 | 2,067,802 | +0.07(+1.06%) |