Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 9.015 | 9.190 | 8.949 | 9.190 | 789,207 | +0.07(+0.79%) |
Nov 29, 2005 | 8.780 | 9.130 | 8.738 | 9.118 | 306,462 | +0.38(+4.35%) |
Nov 28, 2005 | 8.979 | 8.979 | 8.599 | 8.738 | 403,310 | -0.35(-3.85%) |
Nov 25, 2005 | 9.069 | 9.087 | 8.985 | 9.087 | 24,875 | +0.02(+0.20%) |
Nov 23, 2005 | 8.991 | 9.069 | 8.906 | 9.069 | 183,910 | +0.08(+0.94%) |
Nov 22, 2005 | 8.756 | 9.118 | 8.726 | 8.985 | 235,319 | +0.23(+2.62%) |
Nov 21, 2005 | 8.701 | 8.756 | 8.557 | 8.756 | 108,787 | +0.06(+0.69%) |
Nov 18, 2005 | 8.641 | 8.744 | 8.629 | 8.695 | 135,984 | +0.17(+1.98%) |
Nov 17, 2005 | 8.364 | 8.575 | 8.340 | 8.527 | 202,981 | +0.20(+2.39%) |
Nov 16, 2005 | 8.460 | 8.460 | 8.195 | 8.328 | 193,860 | -0.12(-1.43%) |
Nov 15, 2005 | 8.466 | 8.527 | 8.382 | 8.448 | 93,530 | -0.02(-0.28%) |
Nov 14, 2005 | 8.593 | 8.744 | 8.418 | 8.472 | 104,807 | -0.04(-0.43%) |
Nov 11, 2005 | 8.460 | 8.527 | 8.316 | 8.508 | 96,515 | +0.04(+0.43%) |
Nov 10, 2005 | 8.273 | 8.533 | 8.171 | 8.472 | 154,392 | +0.20(+2.41%) |
Nov 09, 2005 | 7.954 | 8.388 | 7.869 | 8.273 | 226,198 | +0.35(+4.41%) |
Nov 08, 2005 | 8.135 | 8.135 | 7.839 | 7.924 | 304,140 | -0.21(-2.59%) |
Nov 07, 2005 | 8.442 | 8.466 | 8.110 | 8.135 | 179,267 | -0.25(-2.95%) |
Nov 04, 2005 | 8.454 | 8.454 | 8.273 | 8.382 | 166,663 | -0.07(-0.86%) |
Nov 03, 2005 | 8.653 | 8.695 | 8.382 | 8.454 | 139,301 | -0.14(-1.61%) |
Nov 02, 2005 | 8.647 | 8.738 | 8.490 | 8.593 | 170,975 | -0.04(-0.49%) |
Nov 01, 2005 | 8.768 | 8.822 | 8.593 | 8.635 | 135,818 | -0.17(-1.92%) |
Oct 31, 2005 | 8.774 | 8.870 | 8.659 | 8.804 | 229,017 | +0.04(+0.41%) |
Oct 28, 2005 | 8.466 | 8.834 | 8.466 | 8.768 | 247,425 | +0.36(+4.30%) |
Oct 27, 2005 | 8.352 | 8.472 | 8.291 | 8.406 | 93,530 | +0.02(+0.29%) |
Oct 26, 2005 | 8.460 | 8.593 | 8.219 | 8.382 | 192,368 | -0.08(-0.93%) |
Oct 25, 2005 | 8.713 | 8.713 | 8.291 | 8.460 | 187,559 | -0.19(-2.23%) |
Oct 24, 2005 | 8.412 | 8.677 | 8.412 | 8.653 | 87,726 | +0.27(+3.24%) |
Oct 21, 2005 | 8.340 | 8.563 | 8.322 | 8.382 | 129,019 | +0.04(+0.51%) |
Oct 20, 2005 | 8.605 | 8.617 | 8.291 | 8.340 | 103,480 | -0.27(-3.08%) |
Oct 19, 2005 | 8.665 | 8.774 | 8.418 | 8.605 | 264,838 | -0.05(-0.63%) |
Oct 18, 2005 | 8.810 | 8.949 | 8.659 | 8.659 | 497,006 | -0.14(-1.64%) |
Oct 17, 2005 | 9.347 | 9.353 | 8.623 | 8.804 | 329,679 | +0.17(+2.03%) |
Oct 14, 2005 | 8.382 | 8.647 | 8.261 | 8.629 | 126,697 | +0.30(+3.55%) |
Oct 13, 2005 | 8.382 | 8.382 | 8.207 | 8.334 | 354,554 | -0.05(-0.65%) |
Oct 12, 2005 | 8.605 | 8.605 | 8.002 | 8.388 | 609,774 | -0.25(-2.93%) |
Oct 11, 2005 | 9.003 | 9.003 | 8.623 | 8.641 | 177,277 | -0.36(-4.02%) |
Oct 10, 2005 | 9.588 | 9.588 | 8.955 | 9.003 | 142,617 | -0.01(-0.13%) |
Oct 07, 2005 | 9.087 | 9.118 | 9.009 | 9.015 | 149,085 | -0.02(-0.20%) |
Oct 06, 2005 | 9.015 | 9.045 | 8.864 | 9.033 | 196,016 | +0.01(+0.13%) |
Oct 05, 2005 | 9.142 | 9.178 | 8.955 | 9.021 | 152,236 | -0.11(-1.25%) |
Oct 04, 2005 | 9.184 | 9.347 | 9.105 | 9.136 | 151,738 | -0.03(-0.33%) |
Oct 03, 2005 | 9.286 | 9.329 | 9.154 | 9.166 | 209,615 | -0.11(-1.17%) |
Sep 30, 2005 | 9.136 | 9.407 | 9.045 | 9.274 | 840,284 | +0.14(+1.52%) |
Sep 29, 2005 | 9.003 | 9.136 | 8.906 | 9.136 | 83,249 | +0.19(+2.16%) |
Sep 28, 2005 | 9.105 | 9.166 | 8.925 | 8.943 | 148,256 | -0.13(-1.46%) |
Sep 27, 2005 | 9.178 | 9.226 | 9.045 | 9.075 | 91,706 | -0.16(-1.70%) |
Sep 26, 2005 | 9.238 | 9.377 | 9.118 | 9.232 | 91,872 | +0.05(+0.59%) |
Sep 23, 2005 | 9.178 | 9.226 | 8.970 | 9.178 | 68,821 | +0.11(+1.26%) |
Sep 22, 2005 | 9.021 | 9.166 | 8.925 | 9.063 | 92,867 | +0.05(+0.54%) |
Sep 21, 2005 | 9.045 | 9.136 | 8.912 | 9.015 | 123,381 | -0.10(-1.12%) |
Sep 20, 2005 | 9.045 | 9.160 | 9.027 | 9.118 | 206,298 | +0.08(+0.87%) |
Sep 19, 2005 | 9.335 | 9.335 | 9.003 | 9.039 | 217,077 | -0.30(-3.17%) |
Sep 16, 2005 | 9.244 | 9.365 | 9.051 | 9.335 | 365,665 | +0.14(+1.51%) |
Sep 15, 2005 | 9.166 | 9.208 | 9.130 | 9.196 | 140,959 | +0.04(+0.39%) |
Sep 14, 2005 | 9.286 | 9.377 | 9.081 | 9.160 | 287,225 | -0.11(-1.17%) |
Sep 13, 2005 | 9.365 | 9.377 | 9.190 | 9.268 | 179,267 | -0.23(-2.41%) |
Sep 12, 2005 | 9.618 | 9.648 | 9.136 | 9.497 | 509,112 | -0.11(-1.19%) |
Sep 09, 2005 | 9.395 | 9.636 | 9.395 | 9.612 | 213,926 | +0.24(+2.51%) |
Sep 08, 2005 | 9.371 | 9.630 | 9.226 | 9.377 | 322,216 | -0.02(-0.19%) |
Sep 07, 2005 | 9.377 | 9.467 | 9.298 | 9.395 | 400,491 | -0.11(-1.14%) |
Sep 06, 2005 | 9.033 | 9.503 | 9.033 | 9.503 | 99,003 | +0.49(+5.49%) |
Sep 02, 2005 | 9.033 | 9.075 | 8.925 | 9.009 | 110,445 | -0.03(-0.33%) |
Sep 01, 2005 | 9.003 | 9.069 | 8.792 | 9.039 | 174,955 | +0.04(+0.47%) |
Aug 31, 2005 | 9.045 | 9.166 | 8.985 | 8.997 | 1,681,067 | -0.04(-0.47%) |
Aug 30, 2005 | 9.087 | 9.118 | 9.009 | 9.039 | 824,198 | -0.05(-0.53%) |
Aug 29, 2005 | 8.967 | 9.087 | 8.912 | 9.087 | 263,013 | +0.09(+1.01%) |
Aug 26, 2005 | 9.124 | 9.124 | 8.985 | 8.997 | 387,224 | -0.11(-1.26%) |
Aug 25, 2005 | 9.033 | 9.226 | 9.015 | 9.111 | 126,200 | +0.10(+1.07%) |
Aug 24, 2005 | 8.925 | 9.105 | 8.925 | 9.015 | 251,073 | +0.09(+1.01%) |
Aug 23, 2005 | 8.925 | 8.991 | 8.840 | 8.925 | 322,216 | +0.00(+0.00%) |
Aug 22, 2005 | 8.991 | 9.009 | 8.870 | 8.925 | 221,389 | -0.06(-0.67%) |
Aug 19, 2005 | 9.063 | 9.075 | 8.870 | 8.985 | 173,629 | -0.08(-0.86%) |
Aug 18, 2005 | 8.985 | 9.105 | 8.949 | 9.063 | 186,895 | +0.08(+0.87%) |
Aug 17, 2005 | 9.184 | 9.184 | 8.768 | 8.985 | 259,199 | -0.23(-2.49%) |
Aug 16, 2005 | 9.033 | 9.274 | 8.997 | 9.214 | 1,872,938 | +0.18(+2.00%) |
Aug 15, 2005 | 8.955 | 9.033 | 8.804 | 9.033 | 181,091 | +0.11(+1.22%) |
Aug 12, 2005 | 9.196 | 9.262 | 8.894 | 8.925 | 204,308 | -0.27(-2.95%) |
Aug 11, 2005 | 9.389 | 9.389 | 9.051 | 9.196 | 165,005 | -0.10(-1.04%) |
Aug 10, 2005 | 8.925 | 9.316 | 8.925 | 9.292 | 169,483 | +0.43(+4.83%) |
Aug 09, 2005 | 8.925 | 8.955 | 8.756 | 8.864 | 100,661 | -0.05(-0.54%) |
Aug 08, 2005 | 9.057 | 9.105 | 8.774 | 8.912 | 273,959 | -0.12(-1.34%) |
Aug 05, 2005 | 9.479 | 9.479 | 8.852 | 9.033 | 239,133 | -0.44(-4.65%) |
Aug 04, 2005 | 9.739 | 9.781 | 9.437 | 9.473 | 98,505 | -0.29(-2.96%) |
Aug 03, 2005 | 9.763 | 9.769 | 9.678 | 9.763 | 83,580 | -0.01(-0.06%) |
Aug 02, 2005 | 9.769 | 9.769 | 9.648 | 9.769 | 318,568 | +0.00(+0.00%) |
Aug 01, 2005 | 9.757 | 9.889 | 9.654 | 9.769 | 289,879 | +0.04(+0.37%) |
Jul 29, 2005 | 9.805 | 9.859 | 9.606 | 9.733 | 113,928 | -0.06(-0.62%) |
Jul 28, 2005 | 9.757 | 9.829 | 9.624 | 9.793 | 407,290 | +0.05(+0.56%) |
Jul 27, 2005 | 9.757 | 9.793 | 9.612 | 9.739 | 325,036 | +0.00(+0.00%) |
Jul 26, 2005 | 9.648 | 9.745 | 9.528 | 9.739 | 452,894 | +0.11(+1.19%) |
Jul 25, 2005 | 9.714 | 9.739 | 9.528 | 9.624 | 229,183 | -0.08(-0.87%) |
Jul 22, 2005 | 9.672 | 9.763 | 9.618 | 9.708 | 95,686 | +0.05(+0.50%) |
Jul 21, 2005 | 9.980 | 10.01 | 9.648 | 9.660 | 97,510 | -0.33(-3.26%) |
Jul 20, 2005 | 9.660 | 10.08 | 9.648 | 9.986 | 102,154 | +0.28(+2.86%) |
Jul 19, 2005 | 9.564 | 9.745 | 9.528 | 9.708 | 63,183 | +0.18(+1.90%) |
Jul 18, 2005 | 9.479 | 9.570 | 9.178 | 9.528 | 88,058 | +0.05(+0.57%) |
Jul 15, 2005 | 9.437 | 9.558 | 9.244 | 9.473 | 147,095 | +0.03(+0.32%) |
Jul 14, 2005 | 9.678 | 9.763 | 9.409 | 9.443 | 178,935 | -0.18(-1.88%) |
Jul 13, 2005 | 9.648 | 9.660 | 9.407 | 9.624 | 253,229 | +0.03(+0.31%) |
Jul 12, 2005 | 9.497 | 9.678 | 9.473 | 9.594 | 99,003 | +0.05(+0.51%) |
Jul 11, 2005 | 9.105 | 9.799 | 9.105 | 9.546 | 270,476 | +0.44(+4.83%) |
Jul 08, 2005 | 8.985 | 9.226 | 8.973 | 9.105 | 94,028 | +0.15(+1.68%) |
Jul 07, 2005 | 8.744 | 9.045 | 8.744 | 8.955 | 178,935 | +0.18(+2.06%) |
Jul 06, 2005 | 8.985 | 9.238 | 8.738 | 8.774 | 431,502 | -0.21(-2.35%) |
Jul 05, 2005 | 8.744 | 9.105 | 8.744 | 8.985 | 144,607 | +0.20(+2.27%) |
Jul 01, 2005 | 8.683 | 8.792 | 8.635 | 8.786 | 43,448 | +0.14(+1.67%) |
Jun 30, 2005 | 8.876 | 8.894 | 8.587 | 8.641 | 379,595 | -0.18(-2.05%) |
Jun 29, 2005 | 8.858 | 8.894 | 8.744 | 8.822 | 84,741 | -0.03(-0.34%) |
Jun 28, 2005 | 8.798 | 8.864 | 8.798 | 8.852 | 111,938 | +0.11(+1.31%) |
Jun 27, 2005 | 8.502 | 8.876 | 8.502 | 8.738 | 143,778 | +0.02(+0.21%) |
Jun 24, 2005 | 8.472 | 8.762 | 8.418 | 8.720 | 1,269,631 | +0.25(+2.92%) |
Jun 23, 2005 | 8.581 | 8.744 | 8.442 | 8.472 | 168,985 | -0.11(-1.26%) |
Jun 22, 2005 | 8.581 | 8.623 | 8.496 | 8.581 | 80,098 | +0.05(+0.64%) |
Jun 21, 2005 | 8.322 | 8.617 | 8.322 | 8.527 | 533,656 | +0.21(+2.46%) |
Jun 20, 2005 | 8.514 | 8.611 | 8.303 | 8.322 | 358,700 | -0.18(-2.13%) |
Jun 17, 2005 | 8.521 | 8.617 | 8.502 | 8.502 | 349,579 | -0.02(-0.21%) |
Jun 16, 2005 | 8.593 | 8.593 | 8.472 | 8.521 | 212,434 | -0.07(-0.84%) |
Jun 15, 2005 | 8.653 | 8.683 | 8.514 | 8.593 | 268,652 | -0.10(-1.11%) |
Jun 14, 2005 | 8.635 | 8.707 | 8.472 | 8.689 | 115,255 | +0.02(+0.28%) |
Jun 13, 2005 | 8.442 | 8.671 | 8.442 | 8.665 | 152,070 | +0.07(+0.77%) |
Jun 10, 2005 | 8.635 | 8.707 | 8.533 | 8.599 | 126,697 | +0.01(+0.14%) |
Jun 09, 2005 | 8.713 | 8.713 | 8.454 | 8.587 | 84,575 | -0.10(-1.11%) |
Jun 08, 2005 | 8.726 | 8.744 | 8.623 | 8.683 | 51,740 | -0.03(-0.35%) |
Jun 07, 2005 | 8.671 | 8.750 | 8.665 | 8.713 | 518,897 | +0.05(+0.56%) |
Jun 06, 2005 | 8.533 | 8.713 | 8.454 | 8.665 | 375,118 | +0.13(+1.55%) |
Jun 03, 2005 | 8.551 | 8.563 | 8.418 | 8.533 | 173,629 | +0.04(+0.50%) |
Jun 02, 2005 | 8.496 | 8.563 | 8.201 | 8.490 | 163,347 | -0.01(-0.07%) |
Jun 01, 2005 | 8.713 | 8.713 | 8.261 | 8.496 | 385,234 | -0.19(-2.15%) |
May 31, 2005 | 8.490 | 8.744 | 8.490 | 8.683 | 1,321,371 | +0.13(+1.55%) |
May 27, 2005 | 8.382 | 8.563 | 8.297 | 8.551 | 201,820 | +0.20(+2.38%) |
May 26, 2005 | 8.261 | 8.370 | 8.201 | 8.352 | 258,536 | +0.14(+1.69%) |
May 25, 2005 | 8.249 | 8.285 | 8.177 | 8.213 | 240,128 | -0.02(-0.22%) |
May 24, 2005 | 8.201 | 8.285 | 8.165 | 8.231 | 226,530 | +0.07(+0.89%) |
May 23, 2005 | 8.002 | 8.316 | 8.002 | 8.159 | 194,690 | +0.19(+2.42%) |
May 20, 2005 | 7.899 | 8.014 | 7.863 | 7.966 | 337,307 | +0.04(+0.46%) |
May 19, 2005 | 7.839 | 7.990 | 7.839 | 7.930 | 57,876 | +0.05(+0.69%) |
May 18, 2005 | 7.809 | 7.930 | 7.803 | 7.875 | 136,979 | +0.08(+1.08%) |
May 17, 2005 | 7.779 | 7.809 | 7.719 | 7.791 | 111,109 | +0.03(+0.39%) |
May 16, 2005 | 7.700 | 7.839 | 7.700 | 7.761 | 164,176 | +0.01(+0.16%) |
May 13, 2005 | 7.568 | 7.749 | 7.351 | 7.749 | 288,884 | +0.14(+1.82%) |
May 12, 2005 | 7.731 | 7.731 | 7.538 | 7.610 | 225,203 | -0.11(-1.48%) |
May 11, 2005 | 7.779 | 7.779 | 7.592 | 7.725 | 631,996 | -0.05(-0.70%) |
May 10, 2005 | 7.809 | 7.809 | 7.598 | 7.779 | 317,573 | -0.03(-0.39%) |
May 09, 2005 | 7.737 | 7.869 | 7.719 | 7.809 | 137,311 | +0.07(+0.94%) |
May 06, 2005 | 7.688 | 7.791 | 7.610 | 7.737 | 732,823 | -0.04(-0.47%) |
May 05, 2005 | 7.797 | 7.869 | 7.688 | 7.773 | 236,480 | -0.01(-0.08%) |
May 04, 2005 | 7.839 | 7.869 | 7.767 | 7.779 | 121,391 | -0.07(-0.85%) |
May 03, 2005 | 7.881 | 7.930 | 7.821 | 7.845 | 133,165 | +0.01(+0.08%) |
May 02, 2005 | 7.899 | 7.899 | 7.779 | 7.839 | 58,705 | +0.00(+0.00%) |
Apr 29, 2005 | 7.839 | 7.863 | 7.749 | 7.839 | 114,094 | +0.05(+0.62%) |
Apr 28, 2005 | 7.821 | 7.869 | 7.749 | 7.791 | 49,252 | -0.07(-0.92%) |
Apr 27, 2005 | 7.809 | 7.942 | 7.779 | 7.863 | 52,403 | +0.06(+0.77%) |
Apr 26, 2005 | 7.960 | 7.990 | 7.725 | 7.803 | 250,244 | -0.14(-1.75%) |
Apr 25, 2005 | 7.731 | 7.948 | 7.719 | 7.942 | 196,348 | +0.21(+2.73%) |
Apr 22, 2005 | 7.875 | 7.881 | 7.688 | 7.731 | 200,494 | -0.17(-2.14%) |
Apr 21, 2005 | 7.960 | 7.990 | 7.839 | 7.899 | 74,293 | -0.01(-0.15%) |
Apr 20, 2005 | 7.918 | 7.996 | 7.869 | 7.911 | 296,180 | -0.02(-0.23%) |
Apr 19, 2005 | 7.930 | 8.219 | 7.839 | 7.930 | 117,411 | +0.01(+0.15%) |
Apr 18, 2005 | 7.869 | 7.960 | 7.839 | 7.918 | 87,892 | +0.03(+0.38%) |
Apr 15, 2005 | 8.008 | 8.068 | 7.887 | 7.887 | 59,037 | -0.12(-1.51%) |
Apr 14, 2005 | 8.026 | 8.056 | 7.911 | 8.008 | 299,497 | -0.02(-0.23%) |
Apr 13, 2005 | 7.930 | 8.050 | 7.851 | 8.026 | 845,259 | +0.13(+1.60%) |
Apr 12, 2005 | 7.851 | 7.954 | 7.725 | 7.899 | 80,761 | +0.05(+0.69%) |
Apr 11, 2005 | 7.899 | 7.960 | 7.779 | 7.845 | 45,770 | -0.03(-0.38%) |
Apr 08, 2005 | 8.020 | 8.080 | 7.688 | 7.875 | 85,239 | -0.14(-1.80%) |
Apr 07, 2005 | 7.930 | 8.177 | 7.911 | 8.020 | 502,479 | +0.07(+0.83%) |
Apr 06, 2005 | 7.936 | 8.123 | 7.899 | 7.954 | 77,444 | +0.02(+0.23%) |
Apr 05, 2005 | 7.833 | 7.984 | 7.827 | 7.936 | 49,418 | +0.10(+1.31%) |
Apr 04, 2005 | 7.869 | 7.899 | 7.749 | 7.833 | 99,832 | +0.00(+0.00%) |
Apr 01, 2005 | 8.177 | 8.225 | 7.785 | 7.833 | 175,784 | -0.31(-3.78%) |
Mar 31, 2005 | 8.020 | 8.141 | 7.785 | 8.141 | 263,345 | +0.08(+1.05%) |
Mar 30, 2005 | 7.779 | 8.074 | 7.773 | 8.056 | 123,712 | +0.34(+4.37%) |
Mar 29, 2005 | 7.640 | 7.719 | 7.568 | 7.719 | 146,763 | +0.02(+0.23%) |
Mar 28, 2005 | 7.839 | 7.863 | 7.610 | 7.700 | 54,891 | -0.12(-1.54%) |
Mar 24, 2005 | 7.839 | 7.899 | 7.773 | 7.821 | 89,550 | -0.05(-0.69%) |
Mar 23, 2005 | 7.990 | 7.990 | 7.737 | 7.875 | 305,633 | -0.13(-1.66%) |
Mar 22, 2005 | 8.080 | 8.165 | 7.984 | 8.008 | 100,495 | -0.10(-1.19%) |
Mar 21, 2005 | 8.231 | 8.261 | 8.068 | 8.104 | 227,193 | -0.10(-1.25%) |
Mar 18, 2005 | 8.201 | 8.285 | 8.020 | 8.207 | 445,763 | +0.07(+0.81%) |
Mar 17, 2005 | 8.110 | 8.165 | 7.990 | 8.141 | 90,214 | +0.07(+0.90%) |
Mar 16, 2005 | 8.147 | 8.147 | 7.972 | 8.068 | 82,419 | -0.08(-0.96%) |
Mar 15, 2005 | 8.291 | 8.394 | 8.098 | 8.147 | 51,408 | -0.11(-1.39%) |
Mar 14, 2005 | 8.328 | 8.328 | 8.171 | 8.261 | 40,795 | -0.03(-0.36%) |
Mar 11, 2005 | 8.322 | 8.406 | 8.141 | 8.291 | 116,913 | -0.14(-1.65%) |
Mar 10, 2005 | 8.502 | 8.533 | 8.297 | 8.430 | 68,489 | -0.04(-0.50%) |
Mar 09, 2005 | 8.472 | 8.557 | 8.261 | 8.472 | 151,241 | -0.03(-0.35%) |
Mar 08, 2005 | 8.533 | 8.623 | 8.454 | 8.502 | 60,198 | +0.03(+0.36%) |
Mar 07, 2005 | 8.490 | 8.521 | 8.394 | 8.472 | 222,550 | -0.02(-0.21%) |
Mar 04, 2005 | 8.502 | 8.527 | 8.418 | 8.490 | 173,463 | +0.11(+1.29%) |
Mar 03, 2005 | 8.502 | 8.527 | 8.382 | 8.382 | 85,736 | -0.08(-1.00%) |
Mar 02, 2005 | 8.533 | 8.587 | 8.382 | 8.466 | 100,661 | +0.02(+0.29%) |
Mar 01, 2005 | 8.502 | 8.563 | 8.358 | 8.442 | 164,176 | +0.06(+0.72%) |
Feb 28, 2005 | 8.442 | 8.442 | 8.261 | 8.382 | 169,980 | -0.06(-0.71%) |
Feb 25, 2005 | 8.291 | 8.593 | 8.291 | 8.442 | 185,734 | +0.12(+1.45%) |
Feb 24, 2005 | 8.334 | 8.394 | 8.225 | 8.322 | 376,776 | +0.00(+0.00%) |
Feb 23, 2005 | 8.328 | 8.412 | 8.291 | 8.322 | 100,164 | +0.05(+0.66%) |
Feb 22, 2005 | 8.430 | 8.430 | 8.231 | 8.267 | 125,039 | -0.16(-1.93%) |
Feb 18, 2005 | 8.521 | 8.521 | 8.297 | 8.430 | 382,083 | -0.03(-0.36%) |
Feb 17, 2005 | 8.521 | 8.521 | 8.231 | 8.460 | 170,643 | +0.00(+0.00%) |
Feb 16, 2005 | 8.291 | 8.533 | 8.261 | 8.460 | 224,208 | +0.23(+2.78%) |
Feb 15, 2005 | 8.322 | 8.502 | 8.171 | 8.231 | 137,311 | -0.08(-1.02%) |
Feb 14, 2005 | 8.406 | 8.533 | 8.201 | 8.316 | 112,767 | -0.03(-0.36%) |
Feb 11, 2005 | 8.153 | 8.412 | 8.153 | 8.346 | 139,467 | +0.19(+2.37%) |
Feb 10, 2005 | 8.074 | 8.189 | 8.020 | 8.153 | 149,582 | +0.14(+1.73%) |
Feb 09, 2005 | 8.062 | 8.117 | 7.960 | 8.014 | 144,773 | -0.04(-0.45%) |
Feb 08, 2005 | 8.002 | 8.050 | 7.990 | 8.050 | 108,124 | +0.05(+0.60%) |
Feb 07, 2005 | 8.014 | 8.062 | 7.972 | 8.002 | 108,290 | +0.04(+0.53%) |
Feb 04, 2005 | 7.779 | 8.026 | 7.767 | 7.960 | 291,537 | +0.12(+1.54%) |
Feb 03, 2005 | 7.887 | 7.942 | 7.767 | 7.839 | 127,361 | +0.02(+0.31%) |
Feb 02, 2005 | 7.881 | 7.954 | 7.725 | 7.815 | 269,149 | -0.05(-0.69%) |
Feb 01, 2005 | 7.821 | 7.893 | 7.809 | 7.869 | 469,312 | +0.05(+0.62%) |
Jan 31, 2005 | 7.827 | 7.875 | 7.688 | 7.821 | 345,268 | +0.02(+0.23%) |
Jan 28, 2005 | 7.899 | 7.899 | 7.719 | 7.803 | 190,378 | -0.04(-0.46%) |
Jan 27, 2005 | 7.809 | 7.875 | 7.803 | 7.839 | 101,988 | +0.03(+0.39%) |
Jan 26, 2005 | 7.960 | 7.960 | 7.719 | 7.809 | 154,558 | -0.10(-1.22%) |
Jan 25, 2005 | 7.978 | 8.020 | 7.809 | 7.905 | 408,451 | -0.07(-0.91%) |
Jan 24, 2005 | 7.942 | 7.990 | 7.918 | 7.978 | 268,652 | +0.03(+0.38%) |
Jan 21, 2005 | 7.948 | 7.960 | 7.881 | 7.948 | 106,963 | +0.02(+0.23%) |
Jan 20, 2005 | 8.080 | 8.080 | 7.899 | 7.930 | 379,761 | -0.09(-1.13%) |
Jan 19, 2005 | 7.960 | 8.104 | 7.719 | 8.020 | 2,700,121 | +0.03(+0.38%) |
Jan 18, 2005 | 8.110 | 8.110 | 7.809 | 7.990 | 1,311,255 | -0.37(-4.40%) |
Jan 14, 2005 | 7.990 | 8.358 | 7.954 | 8.358 | 871,959 | +0.49(+6.21%) |
Jan 13, 2005 | 8.080 | 8.098 | 7.839 | 7.869 | 466,161 | -0.27(-3.33%) |
Jan 12, 2005 | 8.171 | 8.183 | 7.905 | 8.141 | 199,333 | +0.02(+0.30%) |
Jan 11, 2005 | 8.080 | 8.135 | 7.899 | 8.117 | 69,318 | +0.03(+0.37%) |
Jan 10, 2005 | 8.237 | 8.273 | 8.080 | 8.086 | 204,308 | -0.21(-2.54%) |
Jan 07, 2005 | 8.141 | 8.412 | 8.008 | 8.297 | 113,762 | +0.19(+2.30%) |
Jan 06, 2005 | 7.899 | 8.189 | 7.839 | 8.110 | 100,827 | +0.27(+3.46%) |
Jan 05, 2005 | 8.141 | 8.141 | 7.815 | 7.839 | 129,682 | -0.25(-3.13%) |
Jan 04, 2005 | 8.080 | 8.322 | 8.080 | 8.092 | 123,878 | +0.08(+0.98%) |
Jan 03, 2005 | 8.050 | 8.129 | 7.731 | 8.014 | 261,189 | -0.02(-0.30%) |
Dec 31, 2004 | 8.141 | 8.141 | 7.996 | 8.038 | 72,469 | -0.04(-0.52%) |
Dec 30, 2004 | 8.080 | 8.219 | 8.038 | 8.080 | 163,513 | +0.03(+0.37%) |
Dec 29, 2004 | 8.231 | 8.237 | 7.960 | 8.050 | 97,510 | -0.15(-1.84%) |
Dec 28, 2004 | 8.098 | 8.243 | 8.050 | 8.201 | 83,580 | +0.10(+1.27%) |
Dec 27, 2004 | 8.171 | 8.243 | 8.032 | 8.098 | 52,237 | -0.07(-0.89%) |
Dec 23, 2004 | 8.231 | 8.316 | 8.141 | 8.171 | 73,133 | -0.01(-0.07%) |
Dec 22, 2004 | 8.056 | 8.201 | 7.996 | 8.177 | 118,074 | +0.12(+1.50%) |
Dec 21, 2004 | 8.020 | 8.062 | 7.990 | 8.056 | 186,232 | +0.05(+0.60%) |
Dec 20, 2004 | 7.960 | 8.080 | 7.954 | 8.008 | 105,470 | -0.01(-0.08%) |
Dec 17, 2004 | 8.123 | 8.123 | 7.972 | 8.014 | 223,545 | -0.06(-0.75%) |
Dec 16, 2004 | 8.056 | 8.201 | 7.996 | 8.074 | 319,563 | +0.02(+0.22%) |
Dec 15, 2004 | 8.147 | 8.249 | 8.050 | 8.056 | 124,376 | -0.09(-1.11%) |
Dec 14, 2004 | 8.189 | 8.261 | 8.110 | 8.147 | 230,676 | -0.11(-1.31%) |
Dec 13, 2004 | 8.291 | 8.370 | 8.002 | 8.255 | 163,513 | +0.01(+0.07%) |
Dec 10, 2004 | 8.291 | 8.316 | 8.189 | 8.249 | 138,140 | -0.04(-0.51%) |
Dec 09, 2004 | 8.352 | 8.358 | 8.231 | 8.291 | 140,462 | -0.18(-2.14%) |
Dec 08, 2004 | 8.448 | 8.533 | 8.442 | 8.472 | 1,029,834 | +0.03(+0.36%) |
Dec 07, 2004 | 8.533 | 8.563 | 8.376 | 8.442 | 541,948 | -0.09(-1.06%) |
Dec 06, 2004 | 8.713 | 8.713 | 8.442 | 8.533 | 157,211 | -0.12(-1.39%) |
Dec 03, 2004 | 8.563 | 8.683 | 8.563 | 8.653 | 126,531 | +0.09(+1.06%) |
Dec 02, 2004 | 8.472 | 8.593 | 8.472 | 8.563 | 77,113 | +0.12(+1.43%) |