Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.871 | 8.028 | 7.824 | 8.028 | 13,528 | +0.20(+2.60%) |
Sep 29, 2005 | 7.793 | 7.910 | 7.675 | 7.824 | 21,823 | -0.01(-0.10%) |
Sep 28, 2005 | 7.605 | 7.832 | 7.605 | 7.832 | 4,143 | +0.04(+0.50%) |
Sep 27, 2005 | 7.636 | 7.832 | 7.550 | 7.793 | 10,933 | +0.16(+2.05%) |
Sep 26, 2005 | 7.832 | 7.832 | 7.636 | 7.636 | 13,104 | -0.14(-1.81%) |
Sep 23, 2005 | 7.777 | 7.863 | 7.636 | 7.777 | 8,810 | +0.08(+1.02%) |
Sep 22, 2005 | 7.519 | 7.769 | 7.519 | 7.699 | 10,122 | +0.06(+0.82%) |
Sep 21, 2005 | 7.605 | 7.959 | 7.542 | 7.636 | 47,018 | -0.08(-1.02%) |
Sep 20, 2005 | 7.370 | 7.910 | 7.284 | 7.714 | 51,285 | +0.46(+6.37%) |
Sep 19, 2005 | 7.440 | 7.440 | 7.088 | 7.252 | 24,489 | +0.07(+0.98%) |
Sep 16, 2005 | 7.244 | 7.401 | 7.182 | 7.182 | 16,274 | -0.08(-1.08%) |
Sep 15, 2005 | 7.440 | 7.597 | 7.244 | 7.260 | 29,045 | +0.04(+0.54%) |
Sep 14, 2005 | 6.923 | 7.323 | 6.923 | 7.221 | 35,751 | +0.30(+4.30%) |
Sep 13, 2005 | 6.931 | 6.931 | 6.853 | 6.923 | 11,268 | -0.01(-0.11%) |
Sep 12, 2005 | 6.892 | 6.994 | 6.837 | 6.931 | 29,714 | +0.05(+0.80%) |
Sep 09, 2005 | 6.900 | 6.931 | 6.782 | 6.876 | 67,807 | -0.02(-0.34%) |
Sep 08, 2005 | 7.009 | 7.009 | 6.853 | 6.900 | 43,959 | -0.11(-1.56%) |
Sep 07, 2005 | 7.009 | 7.009 | 7.009 | 7.009 | 11,706 | +0.00(+0.00%) |
Sep 06, 2005 | 7.049 | 7.244 | 6.916 | 7.009 | 22,612 | +0.01(+0.11%) |
Sep 02, 2005 | 7.064 | 7.064 | 6.955 | 7.002 | 9,610 | +0.05(+0.68%) |
Sep 01, 2005 | 6.939 | 7.096 | 6.939 | 6.955 | 4,788 | +0.01(+0.14%) |
Aug 31, 2005 | 6.970 | 6.970 | 6.945 | 6.945 | 4,597 | -0.03(-0.36%) |
Aug 30, 2005 | 6.970 | 7.017 | 6.915 | 6.970 | 12,759 | +0.19(+2.77%) |
Aug 29, 2005 | 6.688 | 6.970 | 6.688 | 6.782 | 10,304 | -0.31(-4.31%) |
Aug 26, 2005 | 7.284 | 7.284 | 6.970 | 7.088 | 10,321 | -0.04(-0.55%) |
Aug 25, 2005 | 7.519 | 7.597 | 7.127 | 7.127 | 17,677 | -0.42(-5.60%) |
Aug 24, 2005 | 7.714 | 7.714 | 7.503 | 7.550 | 34,538 | -0.17(-2.23%) |
Aug 23, 2005 | 7.746 | 7.746 | 7.722 | 7.722 | 510 | -0.02(-0.30%) |
Aug 22, 2005 | 7.566 | 7.746 | 7.566 | 7.746 | 5,362 | -0.01(-0.10%) |
Aug 19, 2005 | 7.597 | 7.753 | 7.573 | 7.753 | 6,894 | +0.04(+0.51%) |
Aug 18, 2005 | 7.785 | 7.832 | 7.714 | 7.714 | 3,162 | -0.01(-0.10%) |
Aug 17, 2005 | 7.832 | 7.832 | 7.714 | 7.722 | 45,200 | -0.08(-1.00%) |
Aug 16, 2005 | 7.793 | 7.832 | 7.793 | 7.800 | 3,773 | +0.00(+0.00%) |
Aug 15, 2005 | 7.893 | 7.893 | 7.800 | 7.800 | 11,338 | -0.13(-1.68%) |
Aug 12, 2005 | 7.933 | 7.933 | 7.933 | 7.933 | 127 | +0.06(+0.79%) |
Aug 11, 2005 | 7.871 | 7.871 | 7.871 | 7.871 | 3,830 | -0.12(-1.47%) |
Aug 10, 2005 | 7.871 | 7.988 | 7.871 | 7.988 | 2,042 | +0.00(+0.00%) |
Aug 09, 2005 | 8.012 | 8.012 | 7.988 | 7.988 | 2,041 | -0.02(-0.23%) |
Aug 08, 2005 | 7.907 | 8.007 | 7.894 | 8.007 | 1,213 | -0.01(-0.10%) |
Aug 05, 2005 | 7.879 | 8.015 | 7.879 | 8.015 | 1,276 | +0.14(+1.73%) |
Aug 04, 2005 | 7.832 | 7.988 | 7.832 | 7.879 | 9,757 | +0.11(+1.41%) |
Aug 03, 2005 | 7.832 | 7.988 | 7.769 | 7.769 | 13,249 | -0.08(-1.00%) |
Aug 02, 2005 | 8.028 | 8.028 | 7.847 | 7.847 | 6,767 | -0.14(-1.76%) |
Aug 01, 2005 | 7.965 | 8.028 | 7.910 | 7.988 | 5,978 | -0.04(-0.49%) |
Jul 29, 2005 | 8.012 | 8.028 | 8.012 | 8.028 | 7,911 | +0.03(+0.39%) |
Jul 28, 2005 | 8.012 | 8.012 | 7.840 | 7.996 | 4,341 | +0.01(+0.10%) |
Jul 27, 2005 | 7.894 | 7.988 | 7.840 | 7.988 | 3,960 | +0.01(+0.10%) |
Jul 26, 2005 | 7.910 | 7.981 | 7.840 | 7.981 | 5,051 | +0.15(+1.90%) |
Jul 25, 2005 | 7.832 | 7.832 | 7.832 | 7.832 | 3,958 | -0.08(-0.99%) |
Jul 22, 2005 | 7.910 | 7.910 | 7.871 | 7.910 | 3,315 | -0.08(-0.97%) |
Jul 21, 2005 | 7.988 | 7.988 | 7.988 | 7.988 | 0 | +0.00(+0.00%) |
Jul 20, 2005 | 7.910 | 7.988 | 7.910 | 7.988 | 255 | +0.04(+0.48%) |
Jul 19, 2005 | 7.855 | 7.988 | 7.855 | 7.949 | 4,271 | +0.09(+1.20%) |
Jul 18, 2005 | 7.855 | 7.855 | 7.855 | 7.855 | 127 | -0.05(-0.69%) |
Jul 15, 2005 | 7.910 | 7.910 | 7.910 | 7.910 | 0 | +0.00(+0.00%) |
Jul 14, 2005 | 7.949 | 7.949 | 7.863 | 7.910 | 2,426 | -0.12(-1.46%) |
Jul 13, 2005 | 7.918 | 8.067 | 7.918 | 8.028 | 11,746 | +0.11(+1.38%) |
Jul 12, 2005 | 7.949 | 8.059 | 7.918 | 7.918 | 2,298 | -0.13(-1.65%) |
Jul 11, 2005 | 7.988 | 8.051 | 7.981 | 8.051 | 510 | -0.02(-0.29%) |
Jul 08, 2005 | 7.847 | 8.075 | 7.847 | 8.075 | 2,710 | +0.19(+2.38%) |
Jul 07, 2005 | 7.926 | 8.145 | 7.871 | 7.887 | 2,884 | -0.12(-1.47%) |
Jul 06, 2005 | 8.020 | 8.028 | 7.996 | 8.004 | 4,213 | +0.03(+0.39%) |
Jul 05, 2005 | 8.028 | 8.028 | 7.847 | 7.973 | 7,661 | -0.03(-0.39%) |
Jul 01, 2005 | 7.949 | 8.106 | 7.871 | 8.004 | 5,490 | -0.22(-2.67%) |
Jun 30, 2005 | 8.067 | 8.223 | 8.028 | 8.223 | 1,629 | +0.34(+4.37%) |
Jun 29, 2005 | 8.028 | 8.028 | 7.871 | 7.879 | 8,950 | -0.24(-2.99%) |
Jun 28, 2005 | 8.137 | 8.223 | 7.988 | 8.122 | 9,193 | -0.02(-0.19%) |
Jun 27, 2005 | 8.028 | 8.145 | 7.887 | 8.137 | 1,404 | +0.09(+1.07%) |
Jun 24, 2005 | 8.145 | 8.145 | 8.035 | 8.051 | 2,234 | -0.04(-0.48%) |
Jun 23, 2005 | 8.067 | 8.098 | 7.988 | 8.090 | 4,627 | +0.06(+0.78%) |
Jun 22, 2005 | 8.223 | 8.223 | 8.028 | 8.028 | 11,363 | -0.07(-0.87%) |
Jun 21, 2005 | 8.082 | 8.145 | 8.067 | 8.098 | 16,243 | +0.02(+0.19%) |
Jun 20, 2005 | 8.396 | 8.396 | 8.082 | 8.082 | 13,508 | -0.02(-0.29%) |
Jun 17, 2005 | 7.988 | 8.184 | 7.988 | 8.106 | 14,412 | +0.12(+1.47%) |
Jun 16, 2005 | 8.263 | 8.263 | 7.988 | 7.988 | 8,480 | -0.12(-1.45%) |
Jun 15, 2005 | 8.106 | 8.208 | 8.106 | 8.106 | 3,517 | -0.11(-1.33%) |
Jun 14, 2005 | 8.107 | 8.223 | 8.107 | 8.216 | 3,192 | +0.09(+1.06%) |
Jun 13, 2005 | 8.184 | 8.223 | 8.098 | 8.129 | 6,855 | -0.09(-1.14%) |
Jun 10, 2005 | 8.263 | 8.270 | 8.122 | 8.223 | 9,064 | +0.00(+0.00%) |
Jun 09, 2005 | 8.223 | 8.223 | 8.223 | 8.223 | 316 | +0.04(+0.48%) |
Jun 08, 2005 | 8.263 | 8.263 | 8.153 | 8.184 | 7,429 | -0.04(-0.48%) |
Jun 07, 2005 | 8.145 | 8.263 | 8.067 | 8.223 | 50,354 | +0.04(+0.48%) |
Jun 06, 2005 | 8.466 | 8.466 | 8.184 | 8.184 | 6,977 | -0.03(-0.38%) |
Jun 03, 2005 | 8.184 | 8.545 | 8.184 | 8.216 | 24,877 | -0.20(-2.42%) |
Jun 02, 2005 | 8.223 | 8.498 | 8.223 | 8.419 | 20,480 | +0.23(+2.87%) |
Jun 01, 2005 | 8.372 | 8.372 | 8.028 | 8.184 | 8,986 | +0.04(+0.55%) |
May 31, 2005 | 8.067 | 8.302 | 8.067 | 8.140 | 510 | +0.03(+0.42%) |
May 27, 2005 | 8.106 | 8.106 | 8.028 | 8.106 | 2,809 | +0.00(+0.00%) |
May 26, 2005 | 7.988 | 8.106 | 7.988 | 8.106 | 7,661 | +0.12(+1.47%) |
May 25, 2005 | 7.988 | 7.988 | 7.988 | 7.988 | 127 | +0.08(+0.99%) |
May 24, 2005 | 7.910 | 7.910 | 7.910 | 7.910 | 127 | +0.00(+0.00%) |
May 23, 2005 | 7.988 | 7.988 | 7.910 | 7.910 | 2,681 | -0.10(-1.27%) |
May 20, 2005 | 7.911 | 8.012 | 7.911 | 8.012 | 1,021 | +0.11(+1.39%) |
May 19, 2005 | 7.988 | 8.043 | 7.879 | 7.902 | 7,376 | -0.02(-0.30%) |
May 18, 2005 | 7.988 | 8.106 | 7.926 | 7.926 | 3,702 | +0.02(+0.20%) |
May 17, 2005 | 7.847 | 8.012 | 7.847 | 7.910 | 1,793 | +0.05(+0.70%) |
May 16, 2005 | 7.887 | 7.887 | 7.832 | 7.855 | 6,767 | -0.04(-0.50%) |
May 13, 2005 | 8.067 | 8.067 | 7.894 | 7.894 | 9,193 | -0.17(-2.14%) |
May 12, 2005 | 8.028 | 8.106 | 7.988 | 8.067 | 3,996 | +0.04(+0.49%) |
May 11, 2005 | 7.988 | 8.106 | 7.988 | 8.028 | 6,013 | -0.09(-1.06%) |
May 10, 2005 | 7.934 | 8.172 | 7.934 | 8.114 | 3,247 | +0.20(+2.47%) |
May 09, 2005 | 7.910 | 7.934 | 7.910 | 7.918 | 2,042 | +0.05(+0.70%) |
May 06, 2005 | 8.458 | 8.458 | 7.832 | 7.863 | 21,016 | +0.03(+0.40%) |
May 05, 2005 | 8.380 | 8.380 | 7.832 | 7.832 | 27,390 | -0.16(-1.96%) |
May 04, 2005 | 8.263 | 8.288 | 7.988 | 7.988 | 9,442 | -0.27(-3.23%) |
May 03, 2005 | 8.380 | 8.482 | 8.223 | 8.255 | 6,791 | -0.30(-3.48%) |
May 02, 2005 | 9.077 | 9.077 | 8.552 | 8.552 | 3,192 | -0.01(-0.09%) |
Apr 29, 2005 | 8.615 | 8.615 | 8.552 | 8.560 | 4,147 | -0.17(-1.97%) |
Apr 28, 2005 | 9.398 | 9.516 | 8.615 | 8.732 | 60,209 | -0.21(-2.36%) |
Apr 27, 2005 | 8.985 | 9.041 | 8.928 | 8.944 | 2,426 | -0.31(-3.30%) |
Apr 26, 2005 | 8.607 | 9.398 | 8.599 | 9.249 | 35,783 | +0.78(+9.25%) |
Apr 25, 2005 | 8.451 | 8.615 | 8.334 | 8.466 | 19,854 | +0.32(+3.88%) |
Apr 22, 2005 | 8.263 | 8.263 | 8.122 | 8.150 | 1,187 | -0.08(-0.99%) |
Apr 21, 2005 | 7.988 | 8.294 | 7.855 | 8.231 | 25,728 | +0.21(+2.64%) |
Apr 20, 2005 | 8.106 | 8.109 | 8.020 | 8.020 | 5,462 | -0.01(-0.10%) |
Apr 19, 2005 | 8.090 | 8.145 | 8.028 | 8.028 | 8,677 | +0.05(+0.59%) |
Apr 18, 2005 | 7.973 | 7.981 | 7.855 | 7.981 | 1,787 | +0.12(+1.49%) |
Apr 15, 2005 | 7.910 | 7.910 | 7.824 | 7.863 | 20,184 | +0.02(+0.20%) |
Apr 14, 2005 | 7.832 | 7.902 | 7.675 | 7.847 | 21,249 | +0.02(+0.20%) |
Apr 13, 2005 | 7.910 | 7.910 | 7.832 | 7.832 | 20,429 | +0.00(+0.00%) |
Apr 12, 2005 | 7.910 | 7.910 | 7.832 | 7.832 | 13,662 | -0.16(-1.96%) |
Apr 11, 2005 | 8.028 | 8.028 | 7.988 | 7.988 | 5,713 | -0.14(-1.70%) |
Apr 08, 2005 | 8.028 | 8.126 | 8.028 | 8.126 | 1,532 | +0.10(+1.23%) |
Apr 07, 2005 | 8.152 | 8.152 | 8.028 | 8.028 | 3,830 | -0.13(-1.62%) |
Apr 06, 2005 | 8.160 | 8.160 | 8.160 | 8.160 | 127 | -0.02(-0.30%) |
Apr 05, 2005 | 8.028 | 8.184 | 8.028 | 8.184 | 3,319 | +0.19(+2.35%) |
Apr 04, 2005 | 7.989 | 8.043 | 7.988 | 7.996 | 4,468 | +0.01(+0.10%) |
Apr 01, 2005 | 7.988 | 7.988 | 7.988 | 7.988 | 255 | -0.01(-0.10%) |
Mar 31, 2005 | 7.996 | 8.028 | 7.996 | 7.996 | 1,532 | +0.00(+0.00%) |
Mar 30, 2005 | 7.996 | 8.184 | 7.996 | 7.996 | 4,507 | +0.01(+0.10%) |
Mar 29, 2005 | 8.028 | 8.137 | 7.988 | 7.988 | 10,671 | -0.04(-0.49%) |
Mar 28, 2005 | 8.145 | 8.145 | 8.028 | 8.028 | 1,915 | -0.02(-0.29%) |
Mar 24, 2005 | 7.988 | 8.051 | 7.988 | 8.051 | 10,253 | +0.14(+1.78%) |
Mar 23, 2005 | 7.988 | 8.061 | 7.910 | 7.910 | 6,384 | -0.12(-1.46%) |
Mar 22, 2005 | 8.145 | 8.302 | 8.028 | 8.028 | 9,052 | -0.02(-0.19%) |
Mar 21, 2005 | 7.988 | 8.106 | 7.988 | 8.043 | 6,173 | +0.02(+0.20%) |
Mar 18, 2005 | 7.910 | 8.145 | 7.910 | 8.028 | 18,493 | +0.12(+1.49%) |
Mar 17, 2005 | 8.059 | 8.059 | 7.910 | 7.910 | 28,324 | -0.12(-1.46%) |
Mar 16, 2005 | 8.113 | 8.113 | 8.028 | 8.028 | 23,557 | +0.11(+1.38%) |
Mar 15, 2005 | 7.840 | 7.949 | 7.840 | 7.918 | 44,402 | +0.01(+0.10%) |
Mar 14, 2005 | 7.949 | 7.949 | 7.832 | 7.910 | 13,456 | -0.05(-0.59%) |
Mar 11, 2005 | 8.067 | 8.121 | 7.957 | 7.957 | 4,660 | -0.11(-1.36%) |
Mar 10, 2005 | 8.028 | 8.419 | 7.840 | 8.067 | 18,226 | +0.42(+5.53%) |
Mar 09, 2005 | 8.145 | 8.223 | 7.605 | 7.644 | 52,262 | -0.70(-8.44%) |
Mar 08, 2005 | 8.349 | 8.498 | 8.349 | 8.349 | 3,543 | -0.06(-0.74%) |
Mar 07, 2005 | 8.458 | 8.521 | 8.411 | 8.411 | 7,890 | +0.03(+0.37%) |
Mar 04, 2005 | 8.451 | 8.451 | 8.239 | 8.380 | 4,458 | -0.07(-0.82%) |
Mar 03, 2005 | 8.450 | 8.450 | 8.450 | 8.450 | 127 | +0.04(+0.50%) |
Mar 02, 2005 | 8.568 | 8.568 | 8.388 | 8.407 | 14,109 | -0.17(-1.96%) |
Mar 01, 2005 | 8.443 | 8.615 | 8.443 | 8.576 | 6,693 | -0.04(-0.45%) |
Feb 28, 2005 | 8.615 | 8.616 | 8.615 | 8.615 | 4,213 | +0.00(+0.00%) |
Feb 25, 2005 | 8.623 | 8.678 | 8.615 | 8.615 | 9,614 | -0.01(-0.09%) |
Feb 24, 2005 | 8.388 | 8.999 | 8.380 | 8.623 | 9,642 | +0.27(+3.28%) |
Feb 23, 2005 | 8.098 | 9.594 | 8.098 | 8.349 | 42,640 | +0.32(+4.00%) |
Feb 22, 2005 | 8.106 | 8.114 | 8.028 | 8.028 | 2,159 | -0.04(-0.49%) |
Feb 18, 2005 | 7.996 | 8.067 | 7.996 | 8.067 | 1,934 | -0.01(-0.09%) |
Feb 17, 2005 | 7.988 | 8.192 | 7.988 | 8.074 | 2,170 | +0.12(+1.47%) |
Feb 16, 2005 | 8.067 | 8.129 | 7.949 | 7.957 | 7,150 | -0.03(-0.39%) |
Feb 15, 2005 | 8.004 | 8.004 | 7.988 | 7.988 | 2,042 | -0.09(-1.16%) |
Feb 14, 2005 | 7.871 | 8.082 | 7.871 | 8.082 | 3,707 | +0.09(+1.08%) |
Feb 11, 2005 | 8.010 | 8.082 | 7.988 | 7.996 | 3,462 | +0.01(+0.14%) |
Feb 10, 2005 | 7.761 | 8.200 | 7.761 | 7.985 | 6,396 | +0.21(+2.68%) |
Feb 09, 2005 | 8.082 | 8.167 | 7.597 | 7.777 | 7,661 | -0.31(-3.87%) |
Feb 08, 2005 | 8.388 | 8.437 | 8.090 | 8.090 | 7,897 | -0.29(-3.46%) |
Feb 07, 2005 | 8.404 | 8.451 | 8.380 | 8.380 | 13,662 | +0.02(+0.19%) |
Feb 04, 2005 | 8.223 | 8.411 | 8.184 | 8.364 | 17,620 | +0.15(+1.81%) |
Feb 03, 2005 | 8.216 | 8.223 | 8.145 | 8.216 | 5,873 | +0.03(+0.38%) |
Feb 02, 2005 | 8.216 | 8.263 | 8.184 | 8.184 | 36,008 | -0.03(-0.38%) |
Feb 01, 2005 | 8.115 | 8.216 | 8.115 | 8.216 | 1,021 | +0.11(+1.35%) |
Jan 31, 2005 | 8.129 | 8.223 | 8.106 | 8.106 | 5,586 | +0.01(+0.10%) |
Jan 28, 2005 | 7.966 | 8.098 | 7.965 | 8.098 | 1,532 | +0.07(+0.88%) |
Jan 27, 2005 | 7.949 | 8.028 | 7.949 | 8.028 | 3,464 | +0.11(+1.38%) |
Jan 26, 2005 | 7.926 | 7.934 | 7.918 | 7.918 | 5,135 | -0.09(-1.08%) |
Jan 25, 2005 | 8.137 | 8.137 | 8.004 | 8.004 | 1,020 | +0.09(+1.19%) |
Jan 24, 2005 | 8.028 | 8.028 | 7.894 | 7.910 | 5,449 | -0.20(-2.42%) |
Jan 21, 2005 | 8.106 | 8.191 | 7.910 | 8.106 | 7,150 | +0.00(+0.00%) |
Jan 20, 2005 | 7.957 | 8.106 | 7.949 | 8.106 | 1,147 | +0.04(+0.49%) |
Jan 19, 2005 | 8.090 | 8.168 | 8.028 | 8.067 | 3,575 | +0.08(+0.98%) |
Jan 18, 2005 | 8.067 | 8.114 | 7.910 | 7.988 | 4,517 | -0.04(-0.49%) |
Jan 14, 2005 | 8.028 | 8.028 | 8.028 | 8.028 | 255 | +0.03(+0.39%) |
Jan 13, 2005 | 7.949 | 8.075 | 7.949 | 7.996 | 3,226 | +0.05(+0.59%) |
Jan 12, 2005 | 7.962 | 8.106 | 7.949 | 7.949 | 5,490 | +0.03(+0.40%) |
Jan 11, 2005 | 8.223 | 8.223 | 7.675 | 7.918 | 21,452 | -0.07(-0.88%) |
Jan 10, 2005 | 8.286 | 8.286 | 7.988 | 7.988 | 9,128 | -0.19(-2.30%) |
Jan 07, 2005 | 8.255 | 8.286 | 8.176 | 8.176 | 7,705 | -0.13(-1.61%) |
Jan 06, 2005 | 8.302 | 8.311 | 8.231 | 8.310 | 3,383 | +0.06(+0.77%) |
Jan 05, 2005 | 8.223 | 8.419 | 8.122 | 8.247 | 16,266 | -0.10(-1.22%) |
Jan 04, 2005 | 8.372 | 8.440 | 8.243 | 8.349 | 5,997 | +0.17(+2.11%) |
Jan 03, 2005 | 8.223 | 8.458 | 8.176 | 8.176 | 4,199 | -0.14(-1.69%) |
Dec 31, 2004 | 8.450 | 8.450 | 8.263 | 8.317 | 8,299 | -0.14(-1.67%) |
Dec 30, 2004 | 8.349 | 8.458 | 8.341 | 8.458 | 1,276 | +0.04(+0.47%) |
Dec 29, 2004 | 8.451 | 8.513 | 8.294 | 8.419 | 9,831 | -0.05(-0.56%) |
Dec 28, 2004 | 8.365 | 8.466 | 8.365 | 8.466 | 1,021 | +0.01(+0.09%) |
Dec 27, 2004 | 8.443 | 8.458 | 8.363 | 8.458 | 1,659 | +0.18(+2.18%) |
Dec 23, 2004 | 8.411 | 8.419 | 8.263 | 8.278 | 13,789 | -0.09(-1.12%) |
Dec 22, 2004 | 8.035 | 8.419 | 8.035 | 8.372 | 3,958 | -0.01(-0.09%) |
Dec 21, 2004 | 8.310 | 8.381 | 8.310 | 8.380 | 638 | +0.05(+0.56%) |
Dec 20, 2004 | 8.427 | 8.427 | 8.333 | 8.333 | 1,404 | -0.10(-1.22%) |
Dec 17, 2004 | 8.458 | 8.489 | 8.436 | 8.436 | 1,659 | -0.10(-1.18%) |
Dec 16, 2004 | 8.537 | 8.537 | 8.458 | 8.537 | 7,278 | +0.00(+0.00%) |
Dec 15, 2004 | 8.537 | 8.537 | 8.498 | 8.537 | 4,468 | +0.00(+0.00%) |
Dec 14, 2004 | 8.693 | 8.693 | 8.467 | 8.537 | 9,576 | -0.11(-1.27%) |
Dec 13, 2004 | 8.419 | 8.693 | 8.419 | 8.646 | 5,873 | +0.16(+1.94%) |
Dec 10, 2004 | 8.223 | 8.482 | 8.223 | 8.482 | 9,320 | +0.26(+3.14%) |
Dec 09, 2004 | 8.270 | 8.443 | 8.153 | 8.223 | 27,196 | -0.02(-0.28%) |
Dec 08, 2004 | 8.420 | 8.420 | 8.231 | 8.246 | 3,702 | -0.13(-1.60%) |
Dec 07, 2004 | 8.537 | 8.537 | 7.941 | 8.380 | 4,341 | -0.23(-2.73%) |
Dec 06, 2004 | 8.615 | 8.717 | 8.615 | 8.615 | 3,958 | +0.00(+0.00%) |
Dec 03, 2004 | 9.155 | 9.155 | 8.560 | 8.615 | 4,468 | -0.20(-2.22%) |
Dec 02, 2004 | 9.187 | 9.187 | 8.811 | 8.811 | 4,979 | -0.34(-3.76%) |
Dec 01, 2004 | 9.179 | 9.390 | 9.155 | 9.155 | 4,468 | +0.06(+0.69%) |
Nov 30, 2004 | 9.171 | 9.265 | 9.093 | 9.093 | 893 | -0.07(-0.77%) |
Nov 29, 2004 | 9.202 | 9.390 | 9.077 | 9.163 | 8,810 | -0.14(-1.52%) |
Nov 26, 2004 | 9.304 | 9.304 | 9.304 | 9.304 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 9.790 | 9.790 | 9.202 | 9.304 | 17,492 | -0.39(-4.04%) |
Nov 23, 2004 | 9.398 | 9.735 | 9.398 | 9.696 | 7,150 | +0.38(+4.03%) |
Nov 22, 2004 | 8.724 | 9.743 | 8.724 | 9.320 | 18,641 | +0.62(+7.11%) |
Nov 19, 2004 | 8.693 | 8.732 | 8.670 | 8.701 | 4,979 | +0.01(+0.09%) |
Nov 18, 2004 | 8.263 | 8.693 | 8.223 | 8.693 | 12,257 | +0.43(+5.21%) |
Nov 17, 2004 | 8.200 | 8.263 | 8.200 | 8.263 | 2,809 | +0.01(+0.09%) |
Nov 16, 2004 | 8.246 | 8.255 | 8.075 | 8.255 | 4,341 | +0.02(+0.21%) |
Nov 15, 2004 | 8.122 | 8.294 | 8.028 | 8.238 | 3,575 | +0.05(+0.57%) |
Nov 12, 2004 | 8.035 | 8.192 | 7.988 | 8.191 | 10,087 | +0.16(+2.03%) |
Nov 11, 2004 | 8.881 | 8.881 | 8.028 | 8.028 | 9,831 | -0.24(-2.94%) |
Nov 10, 2004 | 8.498 | 8.819 | 8.067 | 8.270 | 19,791 | -0.38(-4.43%) |
Nov 09, 2004 | 8.693 | 8.693 | 8.654 | 8.654 | 3,319 | -0.04(-0.45%) |
Nov 08, 2004 | 8.811 | 8.811 | 8.693 | 8.693 | 2,426 | -0.03(-0.36%) |
Nov 05, 2004 | 8.380 | 8.725 | 8.380 | 8.725 | 6,511 | +0.27(+3.15%) |
Nov 04, 2004 | 8.466 | 8.513 | 8.396 | 8.458 | 7,661 | -0.09(-1.10%) |
Nov 03, 2004 | 8.498 | 8.552 | 8.357 | 8.552 | 14,939 | +0.09(+1.11%) |
Nov 02, 2004 | 8.458 | 8.458 | 8.419 | 8.458 | 1,404 | +0.12(+1.41%) |
Nov 01, 2004 | 8.294 | 8.381 | 8.294 | 8.341 | 23,493 | -0.04(-0.47%) |
Oct 29, 2004 | 8.458 | 8.458 | 8.373 | 8.380 | 5,107 | -0.08(-0.93%) |
Oct 28, 2004 | 8.372 | 8.458 | 8.349 | 8.458 | 5,873 | +0.09(+1.12%) |
Oct 27, 2004 | 8.364 | 8.364 | 8.364 | 8.364 | 0 | +0.00(+0.00%) |
Oct 26, 2004 | 8.357 | 8.364 | 8.357 | 8.364 | 510 | -0.03(-0.38%) |
Oct 25, 2004 | 8.357 | 8.427 | 8.357 | 8.396 | 7,150 | -0.02(-0.27%) |
Oct 22, 2004 | 8.466 | 8.466 | 8.419 | 8.419 | 1,659 | +0.06(+0.75%) |
Oct 21, 2004 | 8.302 | 8.357 | 8.302 | 8.357 | 893 | +0.02(+0.19%) |
Oct 20, 2004 | 8.380 | 8.388 | 8.303 | 8.341 | 4,213 | -0.11(-1.30%) |
Oct 19, 2004 | 8.411 | 8.466 | 8.380 | 8.451 | 6,639 | +0.08(+0.94%) |
Oct 18, 2004 | 8.372 | 8.372 | 8.371 | 8.371 | 1,532 | -0.00(-0.01%) |
Oct 15, 2004 | 8.341 | 8.372 | 8.325 | 8.372 | 3,064 | -0.01(-0.09%) |
Oct 14, 2004 | 8.388 | 8.419 | 8.349 | 8.380 | 3,830 | -0.04(-0.47%) |
Oct 13, 2004 | 8.419 | 8.419 | 8.411 | 8.419 | 638 | +0.04(+0.47%) |
Oct 12, 2004 | 8.380 | 8.380 | 8.263 | 8.380 | 13,279 | +0.08(+0.94%) |
Oct 11, 2004 | 8.380 | 8.380 | 8.278 | 8.302 | 11,108 | -0.07(-0.84%) |
Oct 08, 2004 | 8.333 | 8.380 | 8.333 | 8.372 | 7,022 | +0.00(+0.00%) |
Oct 07, 2004 | 8.349 | 8.380 | 8.325 | 8.372 | 11,746 | +0.02(+0.19%) |
Oct 06, 2004 | 8.325 | 8.357 | 8.325 | 8.357 | 893 | +0.03(+0.38%) |
Oct 05, 2004 | 8.474 | 8.490 | 8.325 | 8.325 | 5,107 | -0.02(-0.19%) |
Oct 04, 2004 | 8.482 | 8.498 | 8.341 | 8.341 | 7,405 | +0.12(+1.43%) |