Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 11.28 | 11.69 | 11.20 | 11.37 | 119,244 | +0.24(+2.16%) |
Sep 29, 2005 | 10.78 | 11.13 | 10.71 | 11.13 | 99,510 | +0.26(+2.39%) |
Sep 28, 2005 | 10.77 | 11.01 | 10.77 | 10.87 | 76,301 | -0.08(-0.73%) |
Sep 27, 2005 | 11.07 | 11.07 | 10.78 | 10.95 | 26,615 | -0.04(-0.36%) |
Sep 26, 2005 | 11.00 | 11.01 | 10.63 | 10.99 | 90,208 | +0.12(+1.10%) |
Sep 23, 2005 | 10.87 | 11.04 | 10.85 | 10.87 | 163,566 | -0.03(-0.28%) |
Sep 22, 2005 | 10.90 | 11.12 | 10.13 | 10.90 | 150,000 | +0.19(+1.77%) |
Sep 21, 2005 | 11.30 | 11.30 | 10.69 | 10.71 | 163,790 | -0.60(-5.31%) |
Sep 20, 2005 | 11.14 | 11.31 | 11.14 | 11.31 | 129,513 | +0.25(+2.26%) |
Sep 19, 2005 | 10.94 | 11.06 | 10.76 | 11.06 | 34,297 | +0.04(+0.36%) |
Sep 16, 2005 | 11.15 | 11.21 | 10.98 | 11.02 | 426,914 | -0.02(-0.18%) |
Sep 15, 2005 | 10.84 | 11.11 | 10.72 | 11.04 | 226,111 | +0.29(+2.70%) |
Sep 14, 2005 | 10.92 | 11.00 | 10.74 | 10.75 | 38,300 | -0.12(-1.10%) |
Sep 13, 2005 | 11.10 | 11.10 | 10.70 | 10.87 | 34,680 | -0.17(-1.54%) |
Sep 12, 2005 | 11.08 | 11.14 | 10.98 | 11.04 | 126,174 | +0.03(+0.27%) |
Sep 09, 2005 | 11.21 | 11.28 | 10.96 | 11.01 | 55,603 | +0.01(+0.09%) |
Sep 08, 2005 | 10.50 | 11.29 | 10.40 | 11.00 | 97,229 | +0.65(+6.28%) |
Sep 07, 2005 | 10.18 | 10.36 | 10.04 | 10.35 | 39,611 | +0.22(+2.17%) |
Sep 06, 2005 | 10.20 | 10.25 | 9.900 | 10.13 | 54,351 | +0.06(+0.60%) |
Sep 02, 2005 | 9.910 | 10.35 | 9.800 | 10.07 | 226,635 | +0.16(+1.61%) |
Sep 01, 2005 | 9.500 | 9.950 | 9.450 | 9.910 | 280,663 | +0.34(+3.55%) |
Aug 31, 2005 | 9.400 | 9.570 | 9.380 | 9.570 | 45,023 | +0.12(+1.27%) |
Aug 30, 2005 | 9.510 | 9.570 | 9.400 | 9.450 | 8,156 | +0.06(+0.64%) |
Aug 29, 2005 | 9.060 | 9.390 | 9.060 | 9.390 | 15,729 | +0.15(+1.62%) |
Aug 26, 2005 | 9.540 | 9.540 | 9.170 | 9.240 | 36,143 | -0.31(-3.25%) |
Aug 25, 2005 | 9.450 | 9.750 | 9.300 | 9.550 | 94,545 | +0.09(+0.95%) |
Aug 24, 2005 | 9.260 | 9.520 | 9.260 | 9.460 | 56,417 | +0.19(+2.05%) |
Aug 23, 2005 | 9.230 | 9.300 | 9.000 | 9.270 | 23,272 | +0.03(+0.32%) |
Aug 22, 2005 | 8.970 | 9.280 | 8.970 | 9.240 | 63,905 | +0.36(+4.05%) |
Aug 19, 2005 | 8.540 | 9.030 | 8.540 | 8.880 | 39,510 | +0.32(+3.74%) |
Aug 18, 2005 | 8.650 | 8.730 | 8.560 | 8.560 | 85,980 | -0.10(-1.15%) |
Aug 17, 2005 | 8.900 | 8.900 | 8.660 | 8.660 | 51,882 | -0.20(-2.26%) |
Aug 16, 2005 | 8.930 | 9.660 | 8.850 | 8.860 | 16,580 | -0.16(-1.77%) |
Aug 15, 2005 | 8.910 | 9.020 | 8.760 | 9.020 | 5,967 | +0.21(+2.38%) |
Aug 12, 2005 | 8.900 | 9.020 | 8.610 | 8.810 | 14,988 | -0.17(-1.89%) |
Aug 11, 2005 | 8.830 | 9.780 | 8.650 | 8.980 | 32,773 | +0.29(+3.34%) |
Aug 10, 2005 | 9.000 | 9.000 | 8.680 | 8.690 | 20,959 | -0.18(-2.03%) |
Aug 09, 2005 | 8.800 | 9.000 | 8.780 | 8.870 | 14,330 | -0.02(-0.22%) |
Aug 08, 2005 | 9.230 | 9.230 | 8.780 | 8.890 | 29,980 | -0.20(-2.20%) |
Aug 05, 2005 | 9.330 | 9.350 | 9.090 | 9.090 | 13,919 | -0.38(-4.01%) |
Aug 04, 2005 | 9.180 | 9.520 | 8.740 | 9.470 | 70,766 | +0.22(+2.38%) |
Aug 03, 2005 | 9.690 | 9.690 | 9.240 | 9.250 | 9,071 | -0.42(-4.34%) |
Aug 02, 2005 | 9.800 | 9.800 | 9.570 | 9.670 | 38,953 | +0.03(+0.31%) |
Aug 01, 2005 | 9.650 | 9.800 | 9.420 | 9.640 | 42,497 | +0.09(+0.94%) |
Jul 29, 2005 | 9.580 | 9.770 | 9.410 | 9.550 | 60,098 | +0.04(+0.42%) |
Jul 28, 2005 | 9.440 | 9.570 | 9.440 | 9.510 | 17,871 | +0.03(+0.32%) |
Jul 27, 2005 | 9.610 | 9.730 | 9.430 | 9.480 | 19,729 | -0.01(-0.11%) |
Jul 26, 2005 | 9.350 | 9.750 | 9.350 | 9.490 | 66,600 | +0.04(+0.42%) |
Jul 25, 2005 | 9.170 | 9.650 | 9.170 | 9.450 | 87,183 | +0.12(+1.29%) |
Jul 22, 2005 | 9.190 | 9.460 | 9.150 | 9.330 | 19,265 | +0.12(+1.30%) |
Jul 21, 2005 | 9.550 | 9.750 | 9.160 | 9.210 | 278,724 | -0.29(-3.05%) |
Jul 20, 2005 | 9.060 | 9.570 | 9.060 | 9.500 | 179,898 | +0.23(+2.48%) |
Jul 19, 2005 | 8.830 | 9.340 | 8.830 | 9.270 | 30,821 | +0.44(+4.98%) |
Jul 18, 2005 | 8.890 | 8.940 | 8.776 | 8.830 | 56,543 | -0.15(-1.67%) |
Jul 15, 2005 | 8.970 | 9.080 | 8.940 | 8.980 | 8,641 | -0.06(-0.66%) |
Jul 14, 2005 | 9.070 | 9.090 | 8.908 | 9.040 | 15,545 | +0.09(+1.01%) |
Jul 13, 2005 | 8.870 | 9.030 | 8.820 | 8.950 | 15,791 | -0.04(-0.44%) |
Jul 12, 2005 | 9.000 | 9.040 | 8.820 | 8.990 | 39,736 | -0.08(-0.88%) |
Jul 11, 2005 | 9.000 | 9.082 | 8.570 | 9.070 | 27,956 | +0.07(+0.78%) |
Jul 08, 2005 | 8.000 | 9.000 | 8.000 | 9.000 | 21,470 | +0.90(+11.11%) |
Jul 07, 2005 | 8.100 | 8.260 | 7.850 | 8.100 | 43,305 | -0.19(-2.29%) |
Jul 06, 2005 | 8.400 | 8.750 | 8.260 | 8.290 | 30,584 | -0.07(-0.84%) |
Jul 05, 2005 | 8.340 | 8.400 | 8.240 | 8.360 | 53,000 | +0.02(+0.24%) |
Jul 01, 2005 | 8.330 | 8.500 | 8.060 | 8.340 | 102,300 | -0.06(-0.71%) |
Jun 30, 2005 | 8.850 | 8.860 | 8.370 | 8.400 | 52,272 | -0.36(-4.11%) |
Jun 29, 2005 | 8.880 | 8.890 | 8.708 | 8.760 | 45,502 | -0.08(-0.90%) |
Jun 28, 2005 | 8.720 | 8.890 | 8.630 | 8.840 | 36,605 | +0.04(+0.45%) |
Jun 27, 2005 | 9.210 | 9.210 | 8.660 | 8.800 | 54,280 | -0.40(-4.35%) |
Jun 24, 2005 | 9.100 | 9.340 | 8.960 | 9.200 | 1,105,897 | +0.18(+2.00%) |
Jun 23, 2005 | 9.120 | 9.150 | 8.890 | 9.020 | 30,301 | +0.00(+0.00%) |
Jun 22, 2005 | 9.000 | 9.130 | 8.670 | 9.020 | 25,590 | -0.08(-0.88%) |
Jun 21, 2005 | 9.000 | 9.180 | 8.810 | 9.100 | 25,038 | +0.03(+0.33%) |
Jun 20, 2005 | 9.380 | 9.380 | 9.000 | 9.070 | 22,328 | -0.13(-1.41%) |
Jun 17, 2005 | 9.320 | 9.330 | 9.060 | 9.200 | 18,445 | -0.12(-1.29%) |
Jun 16, 2005 | 9.000 | 9.510 | 8.950 | 9.320 | 74,429 | +0.43(+4.84%) |
Jun 15, 2005 | 9.000 | 9.000 | 8.710 | 8.890 | 15,514 | -0.11(-1.22%) |
Jun 14, 2005 | 8.880 | 9.000 | 8.790 | 9.000 | 27,064 | +0.10(+1.12%) |
Jun 13, 2005 | 8.720 | 8.960 | 8.540 | 8.900 | 25,181 | +0.39(+4.58%) |
Jun 10, 2005 | 8.760 | 8.770 | 8.440 | 8.510 | 7,838 | -0.34(-3.84%) |
Jun 09, 2005 | 8.530 | 8.950 | 8.360 | 8.850 | 19,319 | +0.35(+4.12%) |
Jun 08, 2005 | 9.000 | 9.000 | 8.330 | 8.500 | 15,606 | -0.42(-4.71%) |
Jun 07, 2005 | 8.850 | 9.070 | 8.850 | 8.920 | 47,507 | +0.13(+1.46%) |
Jun 06, 2005 | 8.588 | 8.950 | 8.588 | 8.792 | 22,488 | +0.04(+0.48%) |
Jun 03, 2005 | 8.610 | 8.820 | 8.610 | 8.750 | 16,705 | -0.07(-0.79%) |
Jun 02, 2005 | 8.820 | 8.820 | 8.600 | 8.820 | 16,778 | +0.11(+1.25%) |
Jun 01, 2005 | 8.820 | 8.820 | 8.510 | 8.711 | 18,053 | -0.02(-0.22%) |
May 31, 2005 | 8.580 | 8.820 | 8.560 | 8.730 | 17,836 | +0.08(+0.92%) |
May 27, 2005 | 9.020 | 9.020 | 8.400 | 8.650 | 51,211 | +0.13(+1.53%) |
May 26, 2005 | 9.100 | 9.100 | 8.500 | 8.520 | 44,185 | -0.30(-3.40%) |
May 25, 2005 | 9.000 | 9.310 | 8.800 | 8.820 | 94,099 | -0.33(-3.61%) |
May 24, 2005 | 8.110 | 9.300 | 7.880 | 9.150 | 99,700 | +1.24(+15.68%) |
May 23, 2005 | 7.910 | 8.100 | 7.880 | 7.910 | 36,493 | +0.34(+4.49%) |
May 20, 2005 | 8.000 | 8.000 | 7.500 | 7.570 | 17,368 | -0.17(-2.20%) |
May 19, 2005 | 7.380 | 7.880 | 7.380 | 7.740 | 11,900 | +0.37(+5.02%) |
May 18, 2005 | 7.200 | 7.370 | 7.180 | 7.370 | 74,700 | +0.16(+2.22%) |
May 17, 2005 | 7.200 | 7.360 | 7.170 | 7.210 | 182,199 | +0.01(+0.14%) |
May 16, 2005 | 7.050 | 7.220 | 7.010 | 7.200 | 9,530 | +0.01(+0.14%) |
May 13, 2005 | 7.200 | 7.280 | 7.100 | 7.190 | 49,700 | -0.01(-0.14%) |
May 12, 2005 | 7.630 | 7.630 | 7.200 | 7.200 | 26,008 | -0.23(-3.04%) |
May 11, 2005 | 7.500 | 7.500 | 7.370 | 7.426 | 800 | +0.16(+2.15%) |
May 10, 2005 | 7.260 | 7.370 | 7.260 | 7.270 | 6,899 | -0.13(-1.76%) |
May 09, 2005 | 7.390 | 7.400 | 7.380 | 7.400 | 5,050 | +0.00(+0.00%) |
May 06, 2005 | 7.500 | 7.500 | 7.260 | 7.400 | 4,922 | -0.10(-1.33%) |
May 05, 2005 | 7.900 | 7.900 | 7.300 | 7.500 | 10,415 | -0.04(-0.53%) |
May 04, 2005 | 7.540 | 7.829 | 7.400 | 7.540 | 17,265 | +0.04(+0.53%) |
May 03, 2005 | 7.960 | 7.980 | 7.300 | 7.500 | 42,138 | -0.20(-2.60%) |
May 02, 2005 | 7.750 | 7.950 | 7.570 | 7.700 | 21,210 | +0.24(+3.22%) |
Apr 29, 2005 | 7.510 | 7.700 | 7.460 | 7.460 | 6,900 | -0.05(-0.67%) |
Apr 28, 2005 | 7.950 | 7.950 | 7.510 | 7.510 | 5,950 | -0.23(-2.97%) |
Apr 27, 2005 | 7.950 | 7.950 | 7.660 | 7.740 | 10,400 | +0.07(+0.91%) |
Apr 26, 2005 | 7.640 | 8.010 | 7.350 | 7.670 | 29,752 | +0.39(+5.36%) |
Apr 25, 2005 | 7.250 | 7.690 | 7.040 | 7.280 | 26,119 | +0.12(+1.68%) |
Apr 22, 2005 | 7.190 | 7.190 | 6.720 | 7.160 | 20,229 | -0.04(-0.56%) |
Apr 21, 2005 | 6.600 | 7.210 | 6.520 | 7.200 | 14,487 | +0.46(+6.82%) |
Apr 20, 2005 | 6.540 | 6.890 | 6.520 | 6.740 | 13,336 | -0.12(-1.75%) |
Apr 19, 2005 | 6.460 | 6.950 | 6.390 | 6.860 | 24,511 | -0.29(-4.06%) |
Apr 18, 2005 | 7.000 | 7.180 | 7.000 | 7.150 | 4,750 | +0.23(+3.32%) |
Apr 15, 2005 | 7.330 | 7.380 | 6.500 | 6.920 | 93,288 | +0.02(+0.29%) |
Apr 14, 2005 | 6.250 | 7.220 | 6.250 | 6.900 | 18,385 | +0.40(+6.15%) |
Apr 13, 2005 | 6.690 | 6.820 | 6.350 | 6.500 | 9,400 | -0.07(-1.07%) |
Apr 12, 2005 | 6.780 | 6.840 | 6.260 | 6.570 | 11,527 | -0.18(-2.67%) |
Apr 11, 2005 | 6.657 | 6.940 | 6.280 | 6.750 | 26,150 | +0.13(+1.96%) |
Apr 08, 2005 | 6.890 | 6.890 | 6.520 | 6.620 | 5,900 | -0.29(-4.20%) |
Apr 07, 2005 | 7.050 | 7.050 | 6.910 | 6.910 | 500 | -0.04(-0.58%) |
Apr 06, 2005 | 6.810 | 7.100 | 6.770 | 6.950 | 6,093 | +0.02(+0.29%) |
Apr 05, 2005 | 6.771 | 7.150 | 6.760 | 6.930 | 3,660 | +0.08(+1.17%) |
Apr 04, 2005 | 6.930 | 7.150 | 6.850 | 6.850 | 6,100 | +0.00(+0.00%) |
Apr 01, 2005 | 6.900 | 7.190 | 6.850 | 6.850 | 8,936 | -0.05(-0.72%) |
Mar 31, 2005 | 7.070 | 7.070 | 6.760 | 6.900 | 11,900 | -0.24(-3.36%) |
Mar 30, 2005 | 7.130 | 7.140 | 6.921 | 7.140 | 2,900 | +0.14(+2.00%) |
Mar 29, 2005 | 6.950 | 7.470 | 6.950 | 7.000 | 8,027 | -0.01(-0.14%) |
Mar 28, 2005 | 7.000 | 7.010 | 7.000 | 7.010 | 2,215 | +0.05(+0.72%) |
Mar 24, 2005 | 7.158 | 7.370 | 6.960 | 6.960 | 2,900 | -0.23(-3.19%) |
Mar 23, 2005 | 7.010 | 7.189 | 6.920 | 7.189 | 7,100 | +0.10(+1.40%) |
Mar 22, 2005 | 6.951 | 7.140 | 6.951 | 7.090 | 11,050 | +0.04(+0.57%) |
Mar 21, 2005 | 7.260 | 7.260 | 7.050 | 7.050 | 7,100 | -0.23(-3.16%) |
Mar 18, 2005 | 7.180 | 7.462 | 7.100 | 7.280 | 24,600 | +0.11(+1.53%) |
Mar 17, 2005 | 7.171 | 7.171 | 7.170 | 7.170 | 3,600 | -0.01(-0.17%) |
Mar 16, 2005 | 7.150 | 7.200 | 7.150 | 7.182 | 2,400 | +0.07(+1.00%) |
Mar 15, 2005 | 7.080 | 7.430 | 7.080 | 7.111 | 3,800 | +0.02(+0.30%) |
Mar 14, 2005 | 7.300 | 7.300 | 6.980 | 7.090 | 3,958 | +0.08(+1.14%) |
Mar 11, 2005 | 7.010 | 7.270 | 6.980 | 7.010 | 3,600 | +0.06(+0.86%) |
Mar 10, 2005 | 7.120 | 7.120 | 6.920 | 6.950 | 2,301 | -0.22(-3.05%) |
Mar 09, 2005 | 7.000 | 7.440 | 6.960 | 7.169 | 6,008 | +0.02(+0.27%) |
Mar 08, 2005 | 7.010 | 7.150 | 7.000 | 7.150 | 200,289 | +0.10(+1.42%) |
Mar 07, 2005 | 7.080 | 7.100 | 7.050 | 7.050 | 6,798 | -0.16(-2.22%) |
Mar 04, 2005 | 7.900 | 7.900 | 7.120 | 7.210 | 12,370 | -0.32(-4.25%) |
Mar 03, 2005 | 8.000 | 8.000 | 7.530 | 7.530 | 7,110 | -0.02(-0.21%) |
Mar 02, 2005 | 8.200 | 8.200 | 7.500 | 7.546 | 13,920 | -0.18(-2.38%) |
Mar 01, 2005 | 7.600 | 7.990 | 7.550 | 7.730 | 48,663 | +0.21(+2.79%) |
Feb 28, 2005 | 7.650 | 7.650 | 7.400 | 7.520 | 31,946 | -0.12(-1.57%) |
Feb 25, 2005 | 7.600 | 7.900 | 7.500 | 7.640 | 24,732 | +0.03(+0.39%) |
Feb 24, 2005 | 7.640 | 7.910 | 7.550 | 7.610 | 7,460 | -0.14(-1.81%) |
Feb 23, 2005 | 7.770 | 8.070 | 7.500 | 7.750 | 34,975 | -0.05(-0.65%) |
Feb 22, 2005 | 8.190 | 8.190 | 7.760 | 7.801 | 11,544 | +0.16(+2.11%) |
Feb 18, 2005 | 8.010 | 8.010 | 7.580 | 7.640 | 26,513 | -0.41(-5.09%) |
Feb 17, 2005 | 8.030 | 8.130 | 8.000 | 8.050 | 2,000 | -0.06(-0.74%) |
Feb 16, 2005 | 8.050 | 8.270 | 8.030 | 8.110 | 9,200 | +0.03(+0.42%) |
Feb 15, 2005 | 8.061 | 8.080 | 8.061 | 8.076 | 1,100 | -0.11(-1.39%) |
Feb 14, 2005 | 8.000 | 8.300 | 8.000 | 8.190 | 6,080 | +0.01(+0.12%) |
Feb 11, 2005 | 8.370 | 8.370 | 8.037 | 8.180 | 3,350 | +0.15(+1.88%) |
Feb 10, 2005 | 8.311 | 8.311 | 7.810 | 8.029 | 10,694 | -0.26(-3.15%) |
Feb 09, 2005 | 8.150 | 8.400 | 8.071 | 8.290 | 12,015 | +0.22(+2.73%) |
Feb 08, 2005 | 7.670 | 8.120 | 7.620 | 8.070 | 21,383 | +0.57(+7.60%) |
Feb 07, 2005 | 7.400 | 7.540 | 7.379 | 7.500 | 12,240 | +0.16(+2.18%) |
Feb 04, 2005 | 7.250 | 7.450 | 7.000 | 7.340 | 8,982 | -0.11(-1.48%) |
Feb 03, 2005 | 7.400 | 7.500 | 7.400 | 7.450 | 4,333 | +0.10(+1.36%) |
Feb 02, 2005 | 7.250 | 7.390 | 7.250 | 7.350 | 9,538 | +0.20(+2.80%) |
Feb 01, 2005 | 7.150 | 7.240 | 7.080 | 7.150 | 6,200 | +0.08(+1.13%) |
Jan 31, 2005 | 7.150 | 7.150 | 7.000 | 7.070 | 15,041 | +0.11(+1.58%) |
Jan 28, 2005 | 7.000 | 7.090 | 6.900 | 6.960 | 12,000 | -0.04(-0.57%) |
Jan 27, 2005 | 6.600 | 7.000 | 6.600 | 7.000 | 12,780 | +0.26(+3.86%) |
Jan 26, 2005 | 6.530 | 6.750 | 6.530 | 6.740 | 2,920 | +0.18(+2.74%) |
Jan 25, 2005 | 6.320 | 6.600 | 6.320 | 6.560 | 5,542 | +0.14(+2.20%) |
Jan 24, 2005 | 6.740 | 6.780 | 6.250 | 6.419 | 10,105 | -0.22(-3.33%) |
Jan 21, 2005 | 6.785 | 6.785 | 6.610 | 6.640 | 5,349 | -0.01(-0.15%) |
Jan 20, 2005 | 6.610 | 6.663 | 6.610 | 6.650 | 2,530 | +0.03(+0.45%) |
Jan 19, 2005 | 6.750 | 6.760 | 6.610 | 6.620 | 10,450 | -0.18(-2.65%) |
Jan 18, 2005 | 7.240 | 7.240 | 6.610 | 6.800 | 27,963 | -0.26(-3.68%) |
Jan 14, 2005 | 7.114 | 7.114 | 7.060 | 7.060 | 11,400 | -0.14(-1.94%) |
Jan 13, 2005 | 7.360 | 7.360 | 7.070 | 7.200 | 17,228 | -0.22(-2.96%) |
Jan 12, 2005 | 7.250 | 7.640 | 7.170 | 7.420 | 45,176 | +0.40(+5.70%) |
Jan 11, 2005 | 6.590 | 7.200 | 6.590 | 7.020 | 70,520 | +0.59(+9.18%) |
Jan 10, 2005 | 6.500 | 6.560 | 6.400 | 6.430 | 9,485 | -0.07(-1.08%) |
Jan 07, 2005 | 6.430 | 6.700 | 6.430 | 6.500 | 18,699 | +0.16(+2.52%) |
Jan 06, 2005 | 6.350 | 6.390 | 6.160 | 6.340 | 7,680 | +0.08(+1.28%) |
Jan 05, 2005 | 6.250 | 6.270 | 6.210 | 6.260 | 4,925 | -0.02(-0.32%) |
Jan 04, 2005 | 6.650 | 6.650 | 6.280 | 6.280 | 6,788 | -0.11(-1.72%) |
Jan 03, 2005 | 6.820 | 6.820 | 6.390 | 6.390 | 8,593 | -0.38(-5.61%) |
Dec 31, 2004 | 6.040 | 6.770 | 5.700 | 6.770 | 49,800 | +0.71(+11.72%) |
Dec 30, 2004 | 6.250 | 6.250 | 6.060 | 6.060 | 3,000 | -0.07(-1.14%) |
Dec 29, 2004 | 5.890 | 6.150 | 5.810 | 6.130 | 22,800 | +0.23(+3.90%) |
Dec 28, 2004 | 6.050 | 6.050 | 5.810 | 5.900 | 52,900 | -0.27(-4.38%) |
Dec 27, 2004 | 6.140 | 6.340 | 5.940 | 6.170 | 12,800 | -0.14(-2.22%) |
Dec 23, 2004 | 6.750 | 6.750 | 5.790 | 6.310 | 183,700 | -0.59(-8.55%) |
Dec 22, 2004 | 6.950 | 6.950 | 6.876 | 6.900 | 7,300 | -0.03(-0.43%) |
Dec 21, 2004 | 6.980 | 7.082 | 6.850 | 6.930 | 135,900 | +0.21(+3.12%) |
Dec 20, 2004 | 6.780 | 6.840 | 6.720 | 6.720 | 4,800 | -0.09(-1.32%) |
Dec 17, 2004 | 6.810 | 6.810 | 6.810 | 6.810 | 0 | +0.00(+0.00%) |
Dec 16, 2004 | 6.910 | 6.960 | 6.720 | 6.810 | 12,000 | -0.09(-1.30%) |
Dec 15, 2004 | 6.990 | 7.050 | 6.900 | 6.900 | 3,600 | -0.14(-1.99%) |
Dec 14, 2004 | 7.000 | 7.060 | 6.870 | 7.040 | 23,400 | +0.05(+0.72%) |
Dec 13, 2004 | 6.810 | 7.200 | 6.810 | 6.990 | 30,900 | +0.19(+2.79%) |
Dec 10, 2004 | 6.790 | 6.890 | 6.790 | 6.800 | 12,500 | -0.02(-0.29%) |
Dec 09, 2004 | 6.740 | 6.890 | 6.740 | 6.820 | 13,500 | -0.01(-0.15%) |
Dec 08, 2004 | 6.910 | 6.910 | 6.520 | 6.830 | 17,600 | +0.03(+0.44%) |
Dec 07, 2004 | 6.800 | 6.810 | 6.740 | 6.800 | 9,800 | +0.01(+0.15%) |
Dec 06, 2004 | 6.900 | 6.920 | 6.790 | 6.790 | 22,000 | -0.01(-0.15%) |
Dec 03, 2004 | 6.910 | 6.910 | 6.800 | 6.800 | 600 | -0.01(-0.15%) |
Dec 02, 2004 | 6.720 | 6.920 | 6.720 | 6.810 | 9,000 | +0.12(+1.79%) |
Dec 01, 2004 | 6.700 | 6.890 | 6.650 | 6.690 | 2,600 | -0.09(-1.33%) |
Nov 30, 2004 | 6.920 | 6.920 | 6.760 | 6.780 | 1,300 | -0.04(-0.59%) |
Nov 29, 2004 | 6.900 | 7.020 | 6.800 | 6.820 | 10,100 | +0.01(+0.15%) |
Nov 26, 2004 | 6.910 | 6.910 | 6.790 | 6.810 | 6,900 | +0.13(+1.95%) |
Nov 24, 2004 | 6.709 | 6.900 | 6.680 | 6.680 | 8,000 | +0.07(+1.06%) |
Nov 23, 2004 | 6.650 | 6.700 | 6.480 | 6.610 | 7,800 | -0.06(-0.90%) |
Nov 22, 2004 | 6.900 | 6.900 | 6.520 | 6.670 | 8,900 | -0.01(-0.15%) |
Nov 19, 2004 | 7.000 | 7.050 | 6.520 | 6.680 | 14,900 | -0.39(-5.52%) |
Nov 18, 2004 | 7.080 | 7.100 | 7.000 | 7.070 | 5,900 | -0.06(-0.84%) |
Nov 17, 2004 | 7.250 | 7.300 | 7.060 | 7.130 | 9,400 | -0.07(-0.97%) |
Nov 16, 2004 | 7.031 | 7.330 | 7.031 | 7.200 | 2,400 | +0.12(+1.69%) |
Nov 15, 2004 | 7.070 | 7.240 | 7.060 | 7.080 | 4,000 | -0.01(-0.14%) |
Nov 12, 2004 | 7.150 | 7.200 | 7.090 | 7.090 | 3,000 | -0.01(-0.14%) |
Nov 11, 2004 | 7.310 | 7.480 | 7.071 | 7.100 | 5,600 | -0.25(-3.40%) |
Nov 10, 2004 | 7.480 | 7.480 | 7.350 | 7.350 | 3,400 | -0.05(-0.68%) |
Nov 09, 2004 | 7.380 | 7.480 | 7.380 | 7.400 | 3,900 | +0.01(+0.14%) |
Nov 08, 2004 | 7.150 | 7.440 | 6.940 | 7.390 | 3,900 | +0.20(+2.78%) |
Nov 05, 2004 | 7.250 | 7.280 | 7.190 | 7.190 | 1,700 | -0.01(-0.14%) |
Nov 04, 2004 | 7.230 | 7.230 | 7.130 | 7.200 | 3,600 | -0.03(-0.41%) |
Nov 03, 2004 | 7.310 | 7.410 | 7.160 | 7.230 | 13,000 | -0.13(-1.77%) |
Nov 02, 2004 | 7.371 | 7.580 | 7.360 | 7.360 | 2,200 | -0.23(-3.03%) |
Nov 01, 2004 | 7.599 | 7.600 | 7.320 | 7.590 | 3,200 | -0.04(-0.52%) |
Oct 29, 2004 | 7.470 | 7.630 | 7.370 | 7.630 | 1,200 | +0.00(+0.00%) |
Oct 28, 2004 | 7.640 | 7.640 | 7.200 | 7.630 | 17,800 | -0.01(-0.13%) |
Oct 27, 2004 | 6.851 | 7.640 | 6.851 | 7.640 | 16,700 | +0.74(+10.72%) |
Oct 26, 2004 | 7.350 | 7.500 | 6.900 | 6.900 | 15,100 | -0.10(-1.43%) |
Oct 25, 2004 | 7.110 | 7.110 | 6.930 | 7.000 | 5,000 | -0.11(-1.55%) |
Oct 22, 2004 | 7.320 | 7.450 | 7.110 | 7.110 | 5,900 | -0.44(-5.83%) |
Oct 21, 2004 | 7.330 | 7.550 | 7.200 | 7.550 | 1,600 | +0.01(+0.13%) |
Oct 20, 2004 | 7.220 | 7.540 | 7.220 | 7.540 | 1,100 | +0.11(+1.48%) |
Oct 19, 2004 | 7.470 | 7.470 | 7.210 | 7.430 | 4,700 | -0.04(-0.54%) |
Oct 18, 2004 | 7.460 | 7.500 | 7.210 | 7.470 | 2,900 | -0.26(-3.36%) |
Oct 15, 2004 | 7.580 | 7.760 | 7.470 | 7.730 | 3,700 | -0.02(-0.26%) |
Oct 14, 2004 | 7.340 | 7.750 | 7.260 | 7.750 | 4,300 | +0.08(+1.04%) |
Oct 13, 2004 | 7.460 | 7.670 | 7.260 | 7.670 | 6,500 | +0.01(+0.13%) |
Oct 12, 2004 | 7.560 | 7.700 | 7.500 | 7.660 | 2,200 | +0.03(+0.39%) |
Oct 11, 2004 | 7.700 | 7.700 | 7.450 | 7.630 | 3,400 | -0.02(-0.26%) |
Oct 08, 2004 | 7.870 | 7.870 | 7.650 | 7.650 | 5,200 | -0.15(-1.92%) |
Oct 07, 2004 | 7.800 | 7.800 | 7.800 | 7.800 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 7.750 | 7.800 | 7.750 | 7.800 | 1,900 | +0.00(+0.00%) |
Oct 05, 2004 | 7.800 | 7.800 | 7.780 | 7.800 | 10,200 | -0.05(-0.64%) |
Oct 04, 2004 | 7.800 | 7.900 | 7.800 | 7.850 | 29,800 | +0.05(+0.64%) |