Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 9.083 | 9.180 | 9.063 | 9.161 | 616,977 | +0.08(+0.86%) |
Aug 30, 2005 | 9.094 | 9.109 | 9.000 | 9.083 | 316,741 | -0.02(-0.23%) |
Aug 29, 2005 | 9.079 | 9.237 | 9.002 | 9.104 | 623,526 | +0.03(+0.29%) |
Aug 26, 2005 | 9.123 | 9.161 | 8.943 | 9.077 | 611,737 | -0.06(-0.71%) |
Aug 25, 2005 | 8.951 | 9.149 | 8.951 | 9.142 | 463,715 | +0.17(+1.91%) |
Aug 24, 2005 | 8.970 | 9.155 | 8.903 | 8.970 | 694,263 | -0.10(-1.07%) |
Aug 23, 2005 | 9.315 | 9.315 | 8.928 | 9.067 | 670,946 | -0.25(-2.64%) |
Aug 22, 2005 | 9.081 | 9.336 | 9.081 | 9.313 | 479,958 | +0.30(+3.30%) |
Aug 19, 2005 | 8.974 | 9.176 | 8.974 | 9.016 | 513,754 | +0.04(+0.47%) |
Aug 18, 2005 | 9.025 | 9.042 | 8.894 | 8.974 | 735,394 | -0.17(-1.86%) |
Aug 17, 2005 | 9.189 | 9.388 | 9.096 | 9.144 | 487,556 | -0.09(-0.93%) |
Aug 16, 2005 | 9.436 | 9.436 | 9.228 | 9.229 | 397,170 | -0.19(-1.99%) |
Aug 15, 2005 | 9.390 | 9.510 | 9.304 | 9.417 | 523,972 | +0.07(+0.80%) |
Aug 12, 2005 | 9.413 | 9.455 | 9.210 | 9.342 | 490,437 | -0.06(-0.67%) |
Aug 11, 2005 | 9.218 | 9.470 | 9.161 | 9.405 | 555,148 | +0.16(+1.78%) |
Aug 10, 2005 | 9.399 | 9.399 | 9.159 | 9.241 | 823,160 | -0.07(-0.78%) |
Aug 09, 2005 | 9.329 | 9.382 | 9.180 | 9.313 | 765,785 | +0.10(+1.14%) |
Aug 08, 2005 | 8.989 | 9.301 | 8.989 | 9.209 | 592,874 | +0.22(+2.44%) |
Aug 05, 2005 | 9.119 | 9.170 | 8.903 | 8.989 | 909,877 | -0.13(-1.42%) |
Aug 04, 2005 | 9.163 | 9.176 | 9.046 | 9.119 | 653,393 | -0.04(-0.48%) |
Aug 03, 2005 | 9.111 | 9.205 | 9.018 | 9.163 | 679,329 | +0.05(+0.52%) |
Aug 02, 2005 | 9.065 | 9.209 | 9.033 | 9.115 | 661,252 | +0.14(+1.60%) |
Aug 01, 2005 | 8.916 | 9.037 | 8.865 | 8.972 | 931,622 | +0.06(+0.62%) |
Jul 29, 2005 | 8.903 | 8.960 | 8.852 | 8.916 | 911,187 | -0.00(-0.02%) |
Jul 28, 2005 | 8.779 | 8.922 | 8.750 | 8.918 | 1,183,653 | +0.13(+1.48%) |
Jul 27, 2005 | 8.894 | 8.970 | 8.703 | 8.789 | 1,141,211 | -0.09(-1.05%) |
Jul 26, 2005 | 8.665 | 8.918 | 8.573 | 8.882 | 1,040,084 | +0.18(+2.06%) |
Jul 25, 2005 | 8.777 | 8.962 | 8.642 | 8.703 | 1,218,759 | +0.01(+0.15%) |
Jul 22, 2005 | 8.407 | 8.701 | 8.407 | 8.689 | 1,074,405 | +0.27(+3.22%) |
Jul 21, 2005 | 8.207 | 8.443 | 8.159 | 8.418 | 2,139,902 | +0.60(+7.72%) |
Jul 20, 2005 | 7.577 | 7.853 | 7.577 | 7.815 | 782,552 | +0.20(+2.63%) |
Jul 19, 2005 | 7.363 | 7.638 | 7.342 | 7.615 | 598,638 | +0.26(+3.53%) |
Jul 18, 2005 | 7.392 | 7.479 | 7.325 | 7.355 | 541,263 | -0.03(-0.46%) |
Jul 15, 2005 | 7.388 | 7.436 | 7.329 | 7.390 | 360,754 | -0.02(-0.21%) |
Jul 14, 2005 | 7.634 | 7.644 | 7.350 | 7.405 | 422,321 | -0.12(-1.57%) |
Jul 13, 2005 | 7.519 | 7.567 | 7.394 | 7.523 | 283,468 | +0.00(+0.05%) |
Jul 12, 2005 | 7.518 | 7.605 | 7.407 | 7.519 | 499,083 | -0.00(-0.05%) |
Jul 11, 2005 | 7.363 | 7.565 | 7.363 | 7.523 | 566,151 | +0.16(+2.12%) |
Jul 08, 2005 | 7.205 | 7.405 | 7.205 | 7.367 | 667,016 | +0.20(+2.80%) |
Jul 07, 2005 | 6.956 | 7.186 | 6.956 | 7.166 | 520,566 | -0.05(-0.66%) |
Jul 06, 2005 | 7.210 | 7.317 | 7.134 | 7.214 | 631,124 | +0.03(+0.45%) |
Jul 05, 2005 | 7.208 | 7.210 | 7.081 | 7.182 | 450,616 | +0.02(+0.29%) |
Jul 01, 2005 | 7.138 | 7.273 | 7.081 | 7.161 | 237,359 | +0.09(+1.21%) |
Jun 30, 2005 | 7.319 | 7.346 | 7.054 | 7.075 | 1,026,461 | -0.24(-3.31%) |
Jun 29, 2005 | 7.344 | 7.409 | 7.287 | 7.317 | 214,828 | -0.02(-0.26%) |
Jun 28, 2005 | 7.266 | 7.378 | 7.233 | 7.336 | 581,871 | +0.17(+2.37%) |
Jun 27, 2005 | 7.134 | 7.205 | 7.100 | 7.166 | 461,619 | +0.04(+0.56%) |
Jun 24, 2005 | 7.157 | 7.186 | 7.023 | 7.126 | 740,110 | -0.10(-1.32%) |
Jun 23, 2005 | 7.518 | 7.518 | 7.189 | 7.222 | 824,994 | -0.34(-4.54%) |
Jun 22, 2005 | 7.577 | 7.657 | 7.500 | 7.565 | 661,514 | +0.03(+0.35%) |
Jun 21, 2005 | 7.573 | 7.577 | 7.367 | 7.539 | 879,487 | -0.11(-1.40%) |
Jun 20, 2005 | 7.729 | 7.731 | 7.573 | 7.645 | 1,036,678 | -0.17(-2.17%) |
Jun 17, 2005 | 7.873 | 7.928 | 7.750 | 7.815 | 545,193 | +0.00(+0.00%) |
Jun 16, 2005 | 7.657 | 7.834 | 7.655 | 7.815 | 776,788 | +0.13(+1.71%) |
Jun 15, 2005 | 7.634 | 7.689 | 7.569 | 7.684 | 945,245 | +0.05(+0.65%) |
Jun 14, 2005 | 7.634 | 7.634 | 7.502 | 7.634 | 734,609 | +0.00(+0.00%) |
Jun 13, 2005 | 7.548 | 7.663 | 7.451 | 7.634 | 696,883 | +0.08(+1.04%) |
Jun 10, 2005 | 7.506 | 7.605 | 7.380 | 7.556 | 669,374 | +0.05(+0.66%) |
Jun 09, 2005 | 7.539 | 7.539 | 7.374 | 7.506 | 472,622 | -0.06(-0.78%) |
Jun 08, 2005 | 7.540 | 7.651 | 7.521 | 7.565 | 1,114,488 | +0.02(+0.33%) |
Jun 07, 2005 | 7.491 | 7.584 | 7.460 | 7.540 | 570,605 | +0.01(+0.15%) |
Jun 06, 2005 | 7.527 | 7.561 | 7.418 | 7.529 | 843,333 | +0.03(+0.36%) |
Jun 03, 2005 | 7.508 | 7.638 | 7.468 | 7.502 | 611,475 | +0.01(+0.18%) |
Jun 02, 2005 | 7.415 | 7.598 | 7.323 | 7.489 | 635,316 | +0.07(+1.00%) |
Jun 01, 2005 | 7.346 | 7.478 | 7.233 | 7.415 | 869,531 | +0.07(+0.94%) |
May 31, 2005 | 7.395 | 7.453 | 7.346 | 7.346 | 1,001,048 | -0.15(-1.99%) |
May 27, 2005 | 7.634 | 7.701 | 7.487 | 7.495 | 778,098 | +0.02(+0.23%) |
May 26, 2005 | 7.380 | 7.512 | 7.300 | 7.478 | 558,292 | +0.14(+1.85%) |
May 25, 2005 | 7.350 | 7.376 | 7.065 | 7.342 | 1,435,945 | -0.01(-0.10%) |
May 24, 2005 | 7.472 | 7.472 | 7.308 | 7.350 | 701,860 | -0.14(-1.89%) |
May 23, 2005 | 7.437 | 7.567 | 7.426 | 7.491 | 1,066,807 | +0.06(+0.85%) |
May 20, 2005 | 7.558 | 7.615 | 7.426 | 7.428 | 689,809 | -0.18(-2.38%) |
May 19, 2005 | 7.682 | 7.682 | 7.464 | 7.609 | 1,349,490 | -0.05(-0.60%) |
May 18, 2005 | 7.033 | 7.689 | 7.033 | 7.655 | 1,936,863 | +0.67(+9.53%) |
May 17, 2005 | 6.842 | 7.016 | 6.779 | 6.989 | 610,951 | +0.12(+1.78%) |
May 16, 2005 | 6.680 | 6.884 | 6.642 | 6.867 | 634,530 | +0.18(+2.68%) |
May 13, 2005 | 6.878 | 6.955 | 6.601 | 6.687 | 899,922 | -0.17(-2.53%) |
May 12, 2005 | 7.161 | 7.163 | 6.800 | 6.861 | 985,329 | -0.33(-4.57%) |
May 11, 2005 | 7.189 | 7.250 | 7.077 | 7.189 | 930,836 | +0.00(+0.00%) |
May 10, 2005 | 7.518 | 7.518 | 7.165 | 7.189 | 1,084,622 | -0.33(-4.37%) |
May 09, 2005 | 7.443 | 7.539 | 7.344 | 7.518 | 464,501 | +0.02(+0.21%) |
May 06, 2005 | 7.472 | 7.558 | 7.426 | 7.502 | 523,710 | +0.07(+0.92%) |
May 05, 2005 | 7.500 | 7.582 | 7.371 | 7.434 | 850,144 | -0.08(-1.04%) |
May 04, 2005 | 7.300 | 7.527 | 7.241 | 7.512 | 653,131 | +0.21(+2.85%) |
May 03, 2005 | 7.235 | 7.340 | 7.191 | 7.304 | 851,716 | +0.07(+0.95%) |
May 02, 2005 | 7.195 | 7.241 | 7.157 | 7.235 | 1,002,620 | +0.03(+0.48%) |
Apr 29, 2005 | 7.271 | 7.329 | 6.987 | 7.201 | 1,629,553 | -0.00(-0.05%) |
Apr 28, 2005 | 7.386 | 7.388 | 7.163 | 7.205 | 1,406,603 | -0.19(-2.56%) |
Apr 27, 2005 | 7.535 | 7.535 | 7.269 | 7.394 | 1,206,708 | -0.19(-2.49%) |
Apr 26, 2005 | 7.846 | 7.882 | 7.579 | 7.582 | 1,009,432 | -0.24(-3.03%) |
Apr 25, 2005 | 7.703 | 7.869 | 7.703 | 7.819 | 694,263 | +0.12(+1.54%) |
Apr 22, 2005 | 7.712 | 7.789 | 7.602 | 7.701 | 864,292 | -0.03(-0.40%) |
Apr 21, 2005 | 7.729 | 7.768 | 7.626 | 7.731 | 950,485 | +0.15(+1.99%) |
Apr 20, 2005 | 7.750 | 7.790 | 7.554 | 7.581 | 593,136 | -0.17(-2.19%) |
Apr 19, 2005 | 7.729 | 7.813 | 7.693 | 7.750 | 1,213,257 | +0.13(+1.65%) |
Apr 18, 2005 | 7.323 | 7.718 | 7.247 | 7.624 | 1,048,730 | +0.30(+4.09%) |
Apr 15, 2005 | 7.516 | 7.544 | 7.166 | 7.325 | 2,007,861 | -0.19(-2.59%) |
Apr 14, 2005 | 7.882 | 7.882 | 7.497 | 7.519 | 1,319,624 | -0.43(-5.42%) |
Apr 13, 2005 | 8.197 | 8.201 | 7.859 | 7.951 | 1,138,591 | -0.20(-2.48%) |
Apr 12, 2005 | 8.130 | 8.153 | 7.918 | 8.153 | 888,132 | -0.02(-0.26%) |
Apr 11, 2005 | 8.006 | 8.218 | 7.888 | 8.174 | 1,082,526 | +0.17(+2.10%) |
Apr 08, 2005 | 8.207 | 8.275 | 7.989 | 8.006 | 751,114 | -0.30(-3.56%) |
Apr 07, 2005 | 8.327 | 8.344 | 8.235 | 8.302 | 476,552 | -0.02(-0.28%) |
Apr 06, 2005 | 8.262 | 8.441 | 8.176 | 8.325 | 1,093,268 | +0.06(+0.79%) |
Apr 05, 2005 | 8.304 | 8.327 | 7.918 | 8.260 | 2,163,481 | +0.57(+7.45%) |
Apr 04, 2005 | 7.624 | 7.716 | 7.453 | 7.687 | 545,455 | +0.06(+0.83%) |
Apr 01, 2005 | 7.657 | 7.796 | 7.567 | 7.624 | 590,516 | -0.01(-0.15%) |
Mar 31, 2005 | 7.548 | 7.678 | 7.491 | 7.636 | 700,288 | +0.18(+2.35%) |
Mar 30, 2005 | 7.458 | 7.558 | 7.342 | 7.460 | 1,118,156 | -0.00(-0.03%) |
Mar 29, 2005 | 7.777 | 7.947 | 7.439 | 7.462 | 724,915 | -0.35(-4.47%) |
Mar 28, 2005 | 7.905 | 7.958 | 7.779 | 7.811 | 518,470 | -0.10(-1.25%) |
Mar 24, 2005 | 7.920 | 8.058 | 7.911 | 7.911 | 408,174 | +0.03(+0.34%) |
Mar 23, 2005 | 8.147 | 8.147 | 7.884 | 7.884 | 440,398 | -0.26(-3.21%) |
Mar 22, 2005 | 8.187 | 8.418 | 8.134 | 8.145 | 544,145 | -0.01(-0.16%) |
Mar 21, 2005 | 8.121 | 8.201 | 8.060 | 8.159 | 666,754 | +0.05(+0.64%) |
Mar 18, 2005 | 8.348 | 8.350 | 7.978 | 8.107 | 1,017,815 | -0.19(-2.32%) |
Mar 17, 2005 | 8.126 | 8.321 | 8.081 | 8.300 | 518,470 | +0.17(+2.14%) |
Mar 16, 2005 | 8.369 | 8.369 | 8.058 | 8.126 | 771,025 | -0.23(-2.72%) |
Mar 15, 2005 | 8.388 | 8.527 | 8.323 | 8.354 | 639,508 | -0.03(-0.41%) |
Mar 14, 2005 | 8.502 | 8.527 | 8.235 | 8.388 | 767,095 | -0.12(-1.41%) |
Mar 11, 2005 | 8.207 | 8.525 | 8.207 | 8.508 | 878,177 | +0.40(+4.87%) |
Mar 10, 2005 | 8.245 | 8.260 | 8.020 | 8.113 | 1,126,278 | -0.14(-1.71%) |
Mar 09, 2005 | 8.529 | 8.531 | 8.229 | 8.254 | 1,346,084 | -0.25(-2.98%) |
Mar 08, 2005 | 8.760 | 8.760 | 8.481 | 8.508 | 971,968 | -0.25(-2.88%) |
Mar 07, 2005 | 9.041 | 9.071 | 8.756 | 8.760 | 1,068,641 | -0.28(-3.08%) |
Mar 04, 2005 | 8.764 | 9.044 | 8.756 | 9.039 | 799,057 | +0.37(+4.23%) |
Mar 03, 2005 | 8.735 | 8.756 | 8.621 | 8.672 | 707,362 | -0.06(-0.70%) |
Mar 02, 2005 | 8.737 | 8.909 | 8.632 | 8.733 | 860,624 | -0.00(-0.04%) |
Mar 01, 2005 | 8.792 | 8.827 | 8.666 | 8.737 | 1,487,033 | +0.02(+0.17%) |
Feb 28, 2005 | 8.779 | 8.817 | 8.659 | 8.722 | 1,165,576 | -0.11(-1.30%) |
Feb 25, 2005 | 8.489 | 8.850 | 8.489 | 8.836 | 923,239 | +0.35(+4.14%) |
Feb 24, 2005 | 8.407 | 8.520 | 8.376 | 8.485 | 835,211 | +0.08(+0.91%) |
Feb 23, 2005 | 8.247 | 8.474 | 8.245 | 8.409 | 746,398 | +0.16(+1.99%) |
Feb 22, 2005 | 8.254 | 8.483 | 8.168 | 8.245 | 1,078,072 | -0.15(-1.82%) |
Feb 18, 2005 | 8.350 | 8.481 | 8.258 | 8.397 | 1,073,095 | +0.11(+1.38%) |
Feb 17, 2005 | 7.790 | 8.437 | 7.476 | 8.283 | 3,302,334 | +0.88(+11.88%) |
Feb 16, 2005 | 7.134 | 7.506 | 7.128 | 7.403 | 823,160 | +0.27(+3.77%) |
Feb 15, 2005 | 7.275 | 7.302 | 7.102 | 7.134 | 621,693 | -0.19(-2.53%) |
Feb 14, 2005 | 7.262 | 7.338 | 7.224 | 7.319 | 515,850 | +0.09(+1.19%) |
Feb 11, 2005 | 7.227 | 7.271 | 7.149 | 7.233 | 681,687 | +0.04(+0.61%) |
Feb 10, 2005 | 7.262 | 7.262 | 7.115 | 7.189 | 739,848 | -0.07(-0.95%) |
Feb 09, 2005 | 7.415 | 7.441 | 7.248 | 7.258 | 481,268 | -0.14(-1.86%) |
Feb 08, 2005 | 7.489 | 7.489 | 7.355 | 7.395 | 662,038 | -0.10(-1.27%) |
Feb 07, 2005 | 7.519 | 7.624 | 7.451 | 7.491 | 299,974 | -0.02(-0.28%) |
Feb 04, 2005 | 7.439 | 7.525 | 7.365 | 7.512 | 488,080 | +0.02(+0.33%) |
Feb 03, 2005 | 7.367 | 7.491 | 7.281 | 7.487 | 815,038 | +0.07(+1.00%) |
Feb 02, 2005 | 7.397 | 7.508 | 7.371 | 7.413 | 388,263 | -0.03(-0.44%) |
Feb 01, 2005 | 7.323 | 7.472 | 7.281 | 7.445 | 508,515 | +0.12(+1.67%) |
Jan 31, 2005 | 7.262 | 7.371 | 7.191 | 7.323 | 1,068,117 | +0.06(+0.84%) |
Jan 28, 2005 | 7.373 | 7.386 | 7.203 | 7.262 | 428,609 | -0.06(-0.86%) |
Jan 27, 2005 | 7.401 | 7.439 | 7.233 | 7.325 | 540,739 | -0.04(-0.57%) |
Jan 26, 2005 | 7.355 | 7.415 | 7.218 | 7.367 | 374,902 | +0.04(+0.60%) |
Jan 25, 2005 | 7.281 | 7.498 | 7.281 | 7.323 | 620,645 | +0.05(+0.68%) |
Jan 24, 2005 | 7.250 | 7.327 | 7.214 | 7.273 | 1,161,122 | +0.01(+0.08%) |
Jan 21, 2005 | 7.065 | 7.298 | 7.063 | 7.268 | 605,711 | +0.19(+2.70%) |
Jan 20, 2005 | 6.966 | 7.142 | 6.939 | 7.077 | 547,812 | +0.09(+1.28%) |
Jan 19, 2005 | 7.061 | 7.159 | 6.974 | 6.987 | 334,818 | -0.10(-1.40%) |
Jan 18, 2005 | 7.039 | 7.124 | 6.930 | 7.086 | 548,860 | +0.05(+0.71%) |
Jan 14, 2005 | 7.014 | 7.149 | 7.002 | 7.037 | 545,193 | +0.07(+1.01%) |
Jan 13, 2005 | 6.985 | 7.107 | 6.897 | 6.966 | 397,694 | -0.02(-0.25%) |
Jan 12, 2005 | 6.928 | 6.995 | 6.836 | 6.983 | 336,652 | +0.06(+0.83%) |
Jan 11, 2005 | 7.023 | 7.027 | 6.850 | 6.926 | 742,206 | -0.15(-2.18%) |
Jan 10, 2005 | 6.947 | 7.142 | 6.947 | 7.081 | 485,722 | +0.12(+1.70%) |
Jan 07, 2005 | 7.157 | 7.224 | 6.962 | 6.962 | 530,259 | -0.15(-2.07%) |
Jan 06, 2005 | 7.138 | 7.176 | 7.035 | 7.109 | 467,645 | -0.03(-0.40%) |
Jan 05, 2005 | 7.161 | 7.224 | 7.086 | 7.138 | 922,453 | -0.03(-0.45%) |
Jan 04, 2005 | 7.241 | 7.331 | 7.128 | 7.170 | 497,773 | -0.09(-1.21%) |
Jan 03, 2005 | 7.405 | 7.510 | 7.229 | 7.258 | 509,038 | -0.18(-2.39%) |
Dec 31, 2004 | 7.392 | 7.516 | 7.392 | 7.436 | 249,672 | +0.04(+0.49%) |
Dec 30, 2004 | 7.359 | 7.441 | 7.283 | 7.399 | 439,088 | -0.04(-0.56%) |
Dec 29, 2004 | 7.582 | 7.582 | 7.436 | 7.441 | 309,667 | -0.12(-1.64%) |
Dec 28, 2004 | 7.481 | 7.596 | 7.481 | 7.565 | 234,739 | +0.15(+2.01%) |
Dec 27, 2004 | 7.586 | 7.602 | 7.403 | 7.416 | 245,480 | -0.14(-1.87%) |
Dec 23, 2004 | 7.529 | 7.645 | 7.529 | 7.558 | 176,316 | +0.01(+0.18%) |
Dec 22, 2004 | 7.661 | 7.712 | 7.455 | 7.544 | 437,516 | -0.09(-1.20%) |
Dec 21, 2004 | 7.424 | 7.649 | 7.420 | 7.636 | 870,317 | +0.21(+2.85%) |
Dec 20, 2004 | 7.386 | 7.491 | 7.365 | 7.424 | 447,734 | +0.06(+0.78%) |
Dec 17, 2004 | 7.348 | 7.403 | 7.285 | 7.367 | 390,883 | +0.02(+0.26%) |
Dec 16, 2004 | 7.426 | 7.458 | 7.268 | 7.348 | 467,383 | -0.08(-1.13%) |
Dec 15, 2004 | 7.210 | 7.432 | 7.186 | 7.432 | 489,652 | +0.27(+3.76%) |
Dec 14, 2004 | 7.157 | 7.271 | 7.063 | 7.163 | 785,696 | -0.21(-2.90%) |
Dec 13, 2004 | 7.306 | 7.418 | 7.296 | 7.376 | 485,198 | +0.08(+1.13%) |
Dec 10, 2004 | 7.195 | 7.355 | 7.151 | 7.294 | 423,631 | +0.11(+1.59%) |
Dec 09, 2004 | 7.195 | 7.224 | 7.084 | 7.180 | 406,602 | -0.03(-0.42%) |
Dec 08, 2004 | 7.254 | 7.260 | 7.088 | 7.210 | 496,201 | -0.06(-0.79%) |
Dec 07, 2004 | 7.546 | 7.546 | 7.268 | 7.268 | 695,573 | -0.27(-3.59%) |
Dec 06, 2004 | 7.745 | 7.747 | 7.508 | 7.539 | 631,910 | -0.22(-2.78%) |
Dec 03, 2004 | 7.663 | 7.777 | 7.609 | 7.754 | 484,412 | +0.08(+1.02%) |
Dec 02, 2004 | 7.697 | 7.697 | 7.445 | 7.676 | 853,026 | -0.05(-0.67%) |
Dec 01, 2004 | 7.657 | 7.804 | 7.598 | 7.728 | 568,247 | +0.11(+1.45%) |
Nov 30, 2004 | 7.777 | 7.890 | 7.617 | 7.617 | 652,607 | -0.16(-2.11%) |
Nov 29, 2004 | 7.806 | 7.871 | 7.605 | 7.781 | 533,403 | +0.00(+0.02%) |
Nov 26, 2004 | 7.686 | 7.863 | 7.686 | 7.779 | 559,078 | +0.16(+2.10%) |
Nov 24, 2004 | 7.535 | 7.707 | 7.535 | 7.619 | 404,506 | +0.07(+0.94%) |
Nov 23, 2004 | 7.638 | 7.638 | 7.418 | 7.548 | 608,593 | -0.09(-1.15%) |
Nov 22, 2004 | 7.329 | 7.642 | 7.323 | 7.636 | 576,631 | +0.30(+4.08%) |
Nov 19, 2004 | 7.367 | 7.457 | 7.304 | 7.336 | 471,051 | -0.05(-0.65%) |
Nov 18, 2004 | 7.445 | 7.458 | 7.294 | 7.384 | 513,230 | -0.06(-0.82%) |
Nov 17, 2004 | 7.434 | 7.577 | 7.342 | 7.445 | 370,448 | +0.09(+1.19%) |
Nov 16, 2004 | 7.365 | 7.424 | 7.308 | 7.357 | 512,182 | -0.01(-0.10%) |
Nov 15, 2004 | 7.395 | 7.399 | 7.214 | 7.365 | 591,302 | -0.00(-0.03%) |
Nov 12, 2004 | 7.205 | 7.403 | 7.166 | 7.367 | 477,600 | +0.19(+2.66%) |
Nov 11, 2004 | 7.103 | 7.193 | 7.042 | 7.176 | 415,509 | +0.07(+1.02%) |
Nov 10, 2004 | 7.102 | 7.268 | 7.033 | 7.103 | 452,188 | -0.00(-0.03%) |
Nov 09, 2004 | 7.014 | 7.193 | 6.989 | 7.105 | 323,028 | +0.09(+1.31%) |
Nov 08, 2004 | 7.042 | 7.103 | 6.932 | 7.014 | 443,804 | +0.02(+0.27%) |
Nov 05, 2004 | 7.058 | 7.138 | 6.960 | 6.995 | 420,225 | -0.06(-0.78%) |
Nov 04, 2004 | 6.928 | 7.056 | 6.871 | 7.050 | 532,617 | +0.10(+1.46%) |
Nov 03, 2004 | 6.871 | 7.012 | 6.838 | 6.949 | 795,913 | +0.18(+2.71%) |
Nov 02, 2004 | 6.655 | 6.842 | 6.632 | 6.766 | 1,039,298 | +0.24(+3.62%) |
Nov 01, 2004 | 6.569 | 6.577 | 6.413 | 6.529 | 532,617 | -0.02(-0.32%) |
Oct 29, 2004 | 6.476 | 6.560 | 6.416 | 6.550 | 788,316 | +0.08(+1.30%) |
Oct 28, 2004 | 6.666 | 6.668 | 6.416 | 6.466 | 1,300,499 | -0.40(-5.89%) |
Oct 27, 2004 | 6.855 | 7.060 | 6.731 | 6.871 | 918,261 | +0.05(+0.70%) |
Oct 26, 2004 | 6.718 | 6.827 | 6.615 | 6.823 | 1,035,893 | +0.16(+2.44%) |
Oct 25, 2004 | 6.911 | 6.934 | 6.615 | 6.661 | 1,127,064 | +0.07(+1.10%) |
Oct 22, 2004 | 6.640 | 6.714 | 6.584 | 6.588 | 508,515 | -0.04(-0.66%) |
Oct 21, 2004 | 6.489 | 6.632 | 6.334 | 6.632 | 738,800 | +0.10(+1.46%) |
Oct 20, 2004 | 6.441 | 6.659 | 6.437 | 6.537 | 650,773 | +0.10(+1.57%) |
Oct 19, 2004 | 6.832 | 6.918 | 6.313 | 6.435 | 1,106,629 | -0.35(-5.15%) |
Oct 18, 2004 | 6.810 | 6.890 | 6.712 | 6.785 | 640,294 | -0.06(-0.86%) |
Oct 15, 2004 | 6.861 | 6.926 | 6.836 | 6.844 | 469,217 | +0.00(+0.06%) |
Oct 14, 2004 | 6.903 | 6.935 | 6.756 | 6.840 | 478,124 | -0.04(-0.64%) |
Oct 13, 2004 | 7.466 | 7.468 | 6.754 | 6.884 | 1,391,408 | -0.58(-7.80%) |
Oct 12, 2004 | 7.537 | 7.537 | 7.342 | 7.466 | 330,364 | -0.07(-0.94%) |
Oct 11, 2004 | 7.634 | 7.657 | 7.510 | 7.537 | 394,289 | -0.05(-0.65%) |
Oct 08, 2004 | 7.644 | 7.769 | 7.569 | 7.586 | 576,631 | -0.09(-1.17%) |
Oct 07, 2004 | 7.997 | 7.997 | 7.676 | 7.676 | 455,855 | -0.32(-4.01%) |
Oct 06, 2004 | 7.796 | 7.997 | 7.796 | 7.997 | 410,008 | +0.18(+2.32%) |
Oct 05, 2004 | 7.844 | 7.897 | 7.769 | 7.815 | 505,633 | +0.00(+0.00%) |
Oct 04, 2004 | 7.689 | 7.869 | 7.676 | 7.815 | 543,883 | +0.13(+1.64%) |
Oct 01, 2004 | 7.634 | 7.693 | 7.596 | 7.689 | 483,888 | +0.11(+1.49%) |
Sep 30, 2004 | 7.437 | 7.642 | 7.426 | 7.577 | 442,232 | +0.15(+1.98%) |
Sep 29, 2004 | 7.602 | 7.602 | 7.365 | 7.430 | 450,354 | -0.19(-2.46%) |
Sep 28, 2004 | 7.252 | 7.624 | 7.252 | 7.617 | 779,408 | +0.38(+5.30%) |
Sep 27, 2004 | 7.088 | 7.315 | 7.088 | 7.233 | 651,559 | +0.14(+1.94%) |
Sep 24, 2004 | 7.018 | 7.184 | 7.018 | 7.096 | 250,982 | +0.08(+1.12%) |
Sep 23, 2004 | 7.115 | 7.123 | 6.985 | 7.018 | 421,797 | -0.10(-1.37%) |
Sep 22, 2004 | 7.262 | 7.262 | 7.100 | 7.115 | 582,657 | -0.18(-2.48%) |
Sep 21, 2004 | 7.289 | 7.338 | 7.166 | 7.296 | 484,412 | -0.01(-0.10%) |
Sep 20, 2004 | 7.178 | 7.388 | 7.170 | 7.304 | 483,364 | -0.09(-1.24%) |
Sep 17, 2004 | 7.422 | 7.458 | 7.321 | 7.395 | 564,580 | +0.02(+0.26%) |
Sep 16, 2004 | 7.418 | 7.506 | 7.367 | 7.376 | 559,340 | -0.01(-0.15%) |
Sep 15, 2004 | 7.518 | 7.548 | 7.348 | 7.388 | 698,454 | -0.13(-1.73%) |
Sep 14, 2004 | 7.735 | 7.735 | 7.485 | 7.518 | 456,641 | -0.25(-3.17%) |
Sep 13, 2004 | 7.714 | 7.838 | 7.710 | 7.764 | 279,277 | +0.07(+0.94%) |
Sep 10, 2004 | 7.754 | 7.754 | 7.657 | 7.691 | 475,242 | -0.08(-1.08%) |
Sep 09, 2004 | 7.642 | 7.815 | 7.575 | 7.775 | 606,759 | +0.26(+3.51%) |
Sep 08, 2004 | 7.611 | 7.687 | 7.498 | 7.512 | 345,821 | -0.08(-1.08%) |
Sep 07, 2004 | 7.415 | 7.649 | 7.415 | 7.594 | 370,448 | +0.18(+2.42%) |
Sep 03, 2004 | 7.497 | 7.540 | 7.413 | 7.415 | 323,290 | -0.08(-1.09%) |
Sep 02, 2004 | 7.269 | 7.497 | 7.245 | 7.497 | 502,489 | +0.25(+3.40%) |