Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2004 | 7.149 | 7.275 | 7.144 | 7.269 | 1,414,225 | +0.18(+2.50%) |
Nov 30, 2004 | 7.172 | 7.172 | 7.040 | 7.092 | 780,226 | -0.07(-0.96%) |
Nov 29, 2004 | 7.241 | 7.264 | 7.126 | 7.161 | 999,304 | -0.06(-0.79%) |
Nov 26, 2004 | 7.184 | 7.252 | 7.178 | 7.218 | 254,193 | +0.06(+0.88%) |
Nov 24, 2004 | 7.206 | 7.235 | 7.115 | 7.155 | 914,224 | -0.03(-0.48%) |
Nov 23, 2004 | 7.184 | 7.206 | 7.109 | 7.189 | 876,138 | +0.02(+0.24%) |
Nov 22, 2004 | 7.052 | 7.195 | 7.052 | 7.172 | 495,634 | +0.08(+1.13%) |
Nov 19, 2004 | 7.287 | 7.304 | 7.092 | 7.092 | 619,673 | -0.14(-1.90%) |
Nov 18, 2004 | 7.229 | 7.264 | 7.178 | 7.229 | 511,008 | -0.02(-0.24%) |
Nov 17, 2004 | 7.206 | 7.321 | 7.195 | 7.247 | 865,307 | +0.15(+2.18%) |
Nov 16, 2004 | 7.075 | 7.103 | 7.018 | 7.092 | 1,150,772 | -0.09(-1.27%) |
Nov 15, 2004 | 7.149 | 7.201 | 7.018 | 7.184 | 1,007,341 | -0.08(-1.10%) |
Nov 12, 2004 | 7.161 | 7.292 | 7.126 | 7.264 | 1,082,987 | +0.13(+1.76%) |
Nov 11, 2004 | 6.989 | 7.149 | 6.989 | 7.138 | 1,049,270 | +0.27(+3.92%) |
Nov 10, 2004 | 6.863 | 6.915 | 6.823 | 6.869 | 816,040 | +0.03(+0.42%) |
Nov 09, 2004 | 6.829 | 6.863 | 6.794 | 6.840 | 869,150 | +0.00(+0.00%) |
Nov 08, 2004 | 6.806 | 6.852 | 6.783 | 6.840 | 846,963 | +0.02(+0.25%) |
Nov 05, 2004 | 6.720 | 6.829 | 6.697 | 6.823 | 977,292 | +0.15(+2.23%) |
Nov 04, 2004 | 6.514 | 6.686 | 6.502 | 6.674 | 1,190,780 | +0.15(+2.37%) |
Nov 03, 2004 | 6.537 | 6.565 | 6.497 | 6.520 | 922,435 | +0.13(+2.06%) |
Nov 02, 2004 | 6.382 | 6.554 | 6.359 | 6.388 | 2,803,818 | +0.02(+0.27%) |
Nov 01, 2004 | 6.354 | 6.439 | 6.336 | 6.371 | 2,616,361 | +0.05(+0.82%) |
Oct 29, 2004 | 6.239 | 6.319 | 6.222 | 6.319 | 825,649 | +0.01(+0.09%) |
Oct 28, 2004 | 6.239 | 6.336 | 6.239 | 6.314 | 736,899 | +0.07(+1.19%) |
Oct 27, 2004 | 6.153 | 6.273 | 6.125 | 6.239 | 898,850 | +0.08(+1.30%) |
Oct 26, 2004 | 6.085 | 6.165 | 6.067 | 6.159 | 826,173 | +0.11(+1.80%) |
Oct 25, 2004 | 6.039 | 6.090 | 6.010 | 6.050 | 519,219 | +0.02(+0.28%) |
Oct 22, 2004 | 6.130 | 6.153 | 6.016 | 6.033 | 760,310 | -0.01(-0.19%) |
Oct 21, 2004 | 6.004 | 6.067 | 5.987 | 6.045 | 863,035 | -0.05(-0.75%) |
Oct 20, 2004 | 6.033 | 6.102 | 6.010 | 6.090 | 495,634 | +0.03(+0.47%) |
Oct 19, 2004 | 6.170 | 6.216 | 6.039 | 6.062 | 866,355 | -0.02(-0.28%) |
Oct 18, 2004 | 6.016 | 6.113 | 6.004 | 6.079 | 824,775 | -0.05(-0.84%) |
Oct 15, 2004 | 6.113 | 6.193 | 6.056 | 6.130 | 884,524 | +0.06(+0.94%) |
Oct 14, 2004 | 6.182 | 6.216 | 6.050 | 6.073 | 1,305,909 | -0.15(-2.39%) |
Oct 13, 2004 | 6.273 | 6.273 | 6.188 | 6.222 | 1,069,885 | +0.01(+0.18%) |
Oct 12, 2004 | 6.170 | 6.233 | 6.136 | 6.211 | 888,892 | -0.11(-1.72%) |
Oct 11, 2004 | 6.308 | 6.348 | 6.268 | 6.319 | 570,582 | -0.01(-0.09%) |
Oct 08, 2004 | 6.359 | 6.405 | 6.302 | 6.325 | 509,959 | -0.07(-1.07%) |
Oct 07, 2004 | 6.434 | 6.445 | 6.394 | 6.394 | 991,967 | -0.06(-0.89%) |
Oct 06, 2004 | 6.371 | 6.468 | 6.365 | 6.451 | 452,657 | +0.07(+1.08%) |
Oct 05, 2004 | 6.394 | 6.451 | 6.371 | 6.382 | 405,836 | +0.01(+0.09%) |
Oct 04, 2004 | 6.354 | 6.428 | 6.354 | 6.377 | 650,596 | +0.08(+1.27%) |
Oct 01, 2004 | 6.233 | 6.325 | 6.216 | 6.296 | 625,264 | +0.11(+1.85%) |
Sep 30, 2004 | 6.170 | 6.216 | 6.148 | 6.182 | 872,819 | +0.06(+0.93%) |
Sep 29, 2004 | 6.130 | 6.165 | 6.107 | 6.125 | 500,351 | +0.02(+0.28%) |
Sep 28, 2004 | 6.073 | 6.142 | 6.039 | 6.107 | 964,888 | +0.06(+0.95%) |
Sep 27, 2004 | 6.056 | 6.096 | 6.027 | 6.050 | 1,328,271 | -0.12(-1.95%) |
Sep 24, 2004 | 6.182 | 6.216 | 6.165 | 6.170 | 712,441 | -0.06(-0.92%) |
Sep 23, 2004 | 6.268 | 6.268 | 6.211 | 6.228 | 960,870 | -0.13(-1.98%) |
Sep 22, 2004 | 6.382 | 6.417 | 6.296 | 6.354 | 1,141,513 | -0.15(-2.37%) |
Sep 21, 2004 | 6.428 | 6.525 | 6.405 | 6.508 | 715,935 | +0.13(+1.97%) |
Sep 20, 2004 | 6.365 | 6.399 | 6.348 | 6.382 | 548,744 | -0.07(-1.06%) |
Sep 17, 2004 | 6.434 | 6.502 | 6.399 | 6.451 | 535,816 | +0.02(+0.36%) |
Sep 16, 2004 | 6.359 | 6.428 | 6.342 | 6.428 | 603,950 | -0.05(-0.71%) |
Sep 15, 2004 | 6.508 | 6.508 | 6.422 | 6.474 | 683,964 | -0.01(-0.09%) |
Sep 14, 2004 | 6.468 | 6.497 | 6.439 | 6.480 | 523,761 | -0.02(-0.35%) |
Sep 13, 2004 | 6.485 | 6.565 | 6.451 | 6.502 | 828,968 | +0.04(+0.62%) |
Sep 10, 2004 | 6.422 | 6.508 | 6.394 | 6.462 | 734,978 | +0.07(+1.16%) |
Sep 09, 2004 | 6.388 | 6.411 | 6.336 | 6.388 | 410,204 | +0.00(+0.00%) |
Sep 08, 2004 | 6.331 | 6.457 | 6.331 | 6.388 | 656,710 | +0.00(+0.00%) |
Sep 07, 2004 | 6.371 | 6.422 | 6.331 | 6.388 | 673,657 | +0.07(+1.18%) |
Sep 03, 2004 | 6.331 | 6.354 | 6.279 | 6.314 | 392,733 | +0.02(+0.27%) |
Sep 02, 2004 | 6.216 | 6.314 | 6.199 | 6.296 | 545,774 | +0.13(+2.14%) |