Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.433 | 6.470 | 6.365 | 6.468 | 8,822,766 | +0.02(+0.30%) |
Aug 30, 2005 | 6.621 | 6.621 | 6.396 | 6.449 | 10,125,854 | -0.21(-3.18%) |
Aug 29, 2005 | 6.621 | 6.677 | 6.591 | 6.661 | 3,014,902 | -0.00(-0.04%) |
Aug 26, 2005 | 6.707 | 6.721 | 6.627 | 6.664 | 3,944,790 | -0.04(-0.65%) |
Aug 25, 2005 | 6.690 | 6.724 | 6.684 | 6.707 | 4,828,166 | +0.02(+0.27%) |
Aug 24, 2005 | 6.840 | 6.860 | 6.669 | 6.690 | 5,771,971 | -0.19(-2.72%) |
Aug 23, 2005 | 6.847 | 6.885 | 6.793 | 6.877 | 5,252,274 | -0.00(-0.02%) |
Aug 22, 2005 | 6.938 | 6.971 | 6.848 | 6.878 | 4,828,532 | -0.07(-1.00%) |
Aug 19, 2005 | 7.006 | 7.024 | 6.946 | 6.948 | 2,393,024 | -0.05(-0.72%) |
Aug 18, 2005 | 7.050 | 7.050 | 6.978 | 6.998 | 2,273,263 | -0.05(-0.70%) |
Aug 17, 2005 | 7.096 | 7.096 | 7.032 | 7.047 | 4,260,857 | +0.00(+0.00%) |
Aug 16, 2005 | 7.096 | 7.096 | 7.032 | 7.047 | 4,260,857 | -0.06(-0.85%) |
Aug 15, 2005 | 7.002 | 7.113 | 6.971 | 7.107 | 2,488,613 | +0.10(+1.48%) |
Aug 12, 2005 | 7.098 | 7.099 | 6.982 | 7.004 | 3,069,839 | -0.09(-1.33%) |
Aug 11, 2005 | 6.963 | 7.117 | 6.950 | 7.098 | 3,857,259 | +0.17(+2.52%) |
Aug 10, 2005 | 6.903 | 7.004 | 6.903 | 6.923 | 2,260,444 | +0.02(+0.30%) |
Aug 09, 2005 | 6.866 | 6.909 | 6.847 | 6.903 | 2,165,954 | +0.04(+0.62%) |
Aug 08, 2005 | 6.881 | 6.931 | 6.845 | 6.860 | 3,076,431 | +0.01(+0.20%) |
Aug 05, 2005 | 6.993 | 6.993 | 6.810 | 6.847 | 4,244,010 | -0.15(-2.09%) |
Aug 04, 2005 | 7.004 | 7.006 | 6.961 | 6.993 | 2,001,511 | -0.02(-0.21%) |
Aug 03, 2005 | 7.073 | 7.076 | 6.967 | 7.008 | 4,199,329 | -0.10(-1.40%) |
Aug 02, 2005 | 7.077 | 7.125 | 7.069 | 7.107 | 2,283,517 | +0.03(+0.42%) |
Aug 01, 2005 | 7.120 | 7.139 | 7.065 | 7.077 | 3,138,326 | -0.07(-0.97%) |
Jul 29, 2005 | 7.099 | 7.167 | 7.084 | 7.147 | 3,871,908 | +0.06(+0.87%) |
Jul 28, 2005 | 7.050 | 7.116 | 7.045 | 7.085 | 3,141,622 | +0.04(+0.52%) |
Jul 27, 2005 | 7.182 | 7.184 | 7.036 | 7.049 | 4,375,857 | -0.13(-1.84%) |
Jul 26, 2005 | 7.226 | 7.229 | 7.174 | 7.181 | 3,108,294 | -0.03(-0.38%) |
Jul 25, 2005 | 7.204 | 7.236 | 7.174 | 7.208 | 2,272,164 | +0.00(+0.06%) |
Jul 22, 2005 | 7.233 | 7.233 | 7.133 | 7.204 | 2,858,517 | -0.01(-0.15%) |
Jul 21, 2005 | 7.298 | 7.298 | 7.188 | 7.215 | 4,120,220 | -0.06(-0.83%) |
Jul 20, 2005 | 7.129 | 7.297 | 7.126 | 7.275 | 6,336,716 | +0.11(+1.54%) |
Jul 19, 2005 | 7.085 | 7.174 | 7.031 | 7.165 | 5,114,567 | +0.10(+1.37%) |
Jul 18, 2005 | 7.024 | 7.098 | 7.020 | 7.068 | 4,534,074 | +0.05(+0.68%) |
Jul 15, 2005 | 6.806 | 7.028 | 6.792 | 7.020 | 7,384,168 | +0.21(+3.15%) |
Jul 14, 2005 | 6.942 | 6.957 | 6.635 | 6.806 | 22,465,640 | -0.25(-3.60%) |
Jul 13, 2005 | 7.136 | 7.136 | 7.045 | 7.060 | 4,337,402 | -0.09(-1.28%) |
Jul 12, 2005 | 7.107 | 7.167 | 7.107 | 7.151 | 2,775,746 | +0.05(+0.73%) |
Jul 11, 2005 | 7.133 | 7.136 | 7.062 | 7.099 | 2,915,285 | +0.02(+0.25%) |
Jul 08, 2005 | 7.006 | 7.099 | 6.967 | 7.081 | 3,970,794 | +0.06(+0.88%) |
Jul 07, 2005 | 6.901 | 7.020 | 6.840 | 7.020 | 3,150,046 | +0.04(+0.57%) |
Jul 06, 2005 | 7.002 | 7.027 | 6.928 | 6.980 | 3,256,988 | -0.02(-0.29%) |
Jul 05, 2005 | 7.006 | 7.049 | 6.978 | 7.001 | 3,921,717 | -0.03(-0.39%) |
Jul 01, 2005 | 7.110 | 7.120 | 7.014 | 7.028 | 3,778,150 | -0.08(-1.15%) |
Jun 30, 2005 | 7.083 | 7.176 | 7.079 | 7.110 | 3,742,259 | +0.02(+0.31%) |
Jun 29, 2005 | 7.117 | 7.117 | 7.047 | 7.088 | 1,924,967 | -0.02(-0.23%) |
Jun 28, 2005 | 7.004 | 7.111 | 7.004 | 7.105 | 3,818,803 | +0.11(+1.52%) |
Jun 27, 2005 | 7.031 | 7.072 | 6.986 | 6.998 | 3,600,889 | -0.02(-0.33%) |
Jun 24, 2005 | 7.140 | 7.234 | 7.021 | 7.021 | 5,301,717 | -0.13(-1.83%) |
Jun 23, 2005 | 7.229 | 7.256 | 7.152 | 7.152 | 3,656,192 | -0.09(-1.23%) |
Jun 22, 2005 | 7.263 | 7.267 | 7.180 | 7.241 | 6,165,681 | -0.03(-0.39%) |
Jun 21, 2005 | 7.229 | 7.307 | 7.195 | 7.270 | 6,001,605 | +0.02(+0.26%) |
Jun 20, 2005 | 7.232 | 7.252 | 7.178 | 7.251 | 16,826,980 | -0.03(-0.39%) |
Jun 17, 2005 | 7.277 | 7.344 | 7.263 | 7.279 | 5,602,035 | +0.05(+0.72%) |
Jun 16, 2005 | 7.156 | 7.242 | 7.147 | 7.227 | 3,429,488 | +0.07(+0.99%) |
Jun 15, 2005 | 7.214 | 7.229 | 7.106 | 7.156 | 3,451,829 | -0.03(-0.47%) |
Jun 14, 2005 | 7.177 | 7.202 | 7.121 | 7.191 | 3,075,699 | +0.01(+0.19%) |
Jun 13, 2005 | 7.215 | 7.232 | 7.148 | 7.177 | 3,160,667 | -0.07(-0.98%) |
Jun 10, 2005 | 7.163 | 7.267 | 7.132 | 7.248 | 4,031,590 | +0.08(+1.18%) |
Jun 09, 2005 | 7.076 | 7.169 | 7.017 | 7.163 | 2,521,941 | +0.09(+1.25%) |
Jun 08, 2005 | 7.133 | 7.154 | 7.065 | 7.075 | 3,061,415 | -0.05(-0.65%) |
Jun 07, 2005 | 7.117 | 7.180 | 7.099 | 7.121 | 4,521,988 | +0.02(+0.31%) |
Jun 06, 2005 | 7.120 | 7.131 | 7.073 | 7.099 | 2,947,148 | -0.01(-0.08%) |
Jun 03, 2005 | 7.150 | 7.236 | 7.079 | 7.105 | 4,318,723 | -0.08(-1.06%) |
Jun 02, 2005 | 7.066 | 7.184 | 7.042 | 7.181 | 6,364,184 | +0.15(+2.16%) |
Jun 01, 2005 | 6.976 | 7.083 | 6.976 | 7.030 | 5,654,774 | +0.03(+0.39%) |
May 31, 2005 | 7.038 | 7.065 | 7.001 | 7.002 | 5,603,500 | -0.09(-1.33%) |
May 27, 2005 | 7.065 | 7.099 | 7.036 | 7.096 | 4,161,239 | +0.03(+0.42%) |
May 26, 2005 | 6.913 | 7.098 | 6.908 | 7.066 | 7,218,260 | +0.19(+2.72%) |
May 25, 2005 | 6.853 | 6.893 | 6.796 | 6.879 | 3,167,259 | +0.00(+0.04%) |
May 24, 2005 | 6.935 | 6.935 | 6.853 | 6.877 | 3,732,004 | -0.06(-0.89%) |
May 23, 2005 | 6.903 | 6.975 | 6.867 | 6.938 | 3,283,358 | +0.03(+0.45%) |
May 20, 2005 | 6.898 | 6.915 | 6.863 | 6.907 | 4,991,143 | +0.02(+0.36%) |
May 19, 2005 | 6.939 | 6.976 | 6.823 | 6.882 | 10,368,672 | -0.14(-2.04%) |
May 18, 2005 | 6.687 | 7.043 | 6.664 | 7.025 | 12,831,649 | +0.45(+6.90%) |
May 17, 2005 | 6.526 | 6.586 | 6.494 | 6.572 | 5,309,408 | +0.03(+0.40%) |
May 16, 2005 | 6.538 | 6.627 | 6.530 | 6.546 | 3,508,596 | +0.02(+0.23%) |
May 13, 2005 | 6.619 | 6.636 | 6.490 | 6.531 | 3,717,354 | -0.08(-1.14%) |
May 12, 2005 | 6.606 | 6.650 | 6.560 | 6.606 | 3,055,921 | -0.01(-0.08%) |
May 11, 2005 | 6.598 | 6.627 | 6.535 | 6.612 | 3,211,574 | +0.02(+0.25%) |
May 10, 2005 | 6.608 | 6.635 | 6.565 | 6.595 | 2,406,208 | -0.03(-0.49%) |
May 09, 2005 | 6.587 | 6.675 | 6.546 | 6.628 | 4,438,485 | +0.05(+0.73%) |
May 06, 2005 | 6.583 | 6.662 | 6.556 | 6.580 | 3,104,632 | +0.01(+0.19%) |
May 05, 2005 | 6.653 | 6.660 | 6.561 | 6.568 | 4,379,153 | -0.08(-1.27%) |
May 04, 2005 | 6.567 | 6.657 | 6.565 | 6.653 | 5,239,455 | +0.10(+1.52%) |
May 03, 2005 | 6.451 | 6.584 | 6.451 | 6.553 | 6,038,595 | +0.11(+1.76%) |
May 02, 2005 | 6.411 | 6.493 | 6.389 | 6.440 | 5,221,876 | +0.03(+0.45%) |
Apr 29, 2005 | 6.351 | 6.422 | 6.299 | 6.411 | 6,264,933 | -0.02(-0.28%) |
Apr 28, 2005 | 6.451 | 6.519 | 6.408 | 6.429 | 7,213,499 | -0.11(-1.65%) |
Apr 27, 2005 | 6.539 | 6.567 | 6.471 | 6.537 | 4,690,459 | -0.02(-0.37%) |
Apr 26, 2005 | 6.586 | 6.690 | 6.561 | 6.561 | 6,958,228 | -0.02(-0.33%) |
Apr 25, 2005 | 6.541 | 6.591 | 6.522 | 6.583 | 7,183,467 | +0.05(+0.75%) |
Apr 22, 2005 | 6.436 | 6.552 | 6.419 | 6.534 | 9,731,412 | +0.09(+1.44%) |
Apr 21, 2005 | 6.621 | 6.698 | 6.370 | 6.441 | 19,218,906 | -0.29(-4.30%) |
Apr 20, 2005 | 6.855 | 6.863 | 6.725 | 6.731 | 6,612,130 | -0.12(-1.81%) |
Apr 19, 2005 | 6.830 | 6.882 | 6.825 | 6.855 | 4,240,348 | +0.06(+0.82%) |
Apr 18, 2005 | 6.849 | 6.851 | 6.739 | 6.799 | 5,021,541 | -0.06(-0.82%) |
Apr 15, 2005 | 6.882 | 6.934 | 6.827 | 6.855 | 6,758,993 | -0.06(-0.89%) |
Apr 14, 2005 | 6.901 | 6.946 | 6.867 | 6.916 | 7,491,110 | -0.01(-0.18%) |
Apr 13, 2005 | 6.997 | 7.023 | 6.907 | 6.928 | 4,787,147 | -0.07(-0.98%) |
Apr 12, 2005 | 6.834 | 7.034 | 6.823 | 6.997 | 4,529,312 | +0.13(+1.83%) |
Apr 11, 2005 | 6.912 | 6.912 | 6.806 | 6.871 | 5,096,621 | -0.04(-0.59%) |
Apr 08, 2005 | 6.972 | 7.006 | 6.908 | 6.912 | 4,208,118 | -0.12(-1.71%) |
Apr 07, 2005 | 7.054 | 7.073 | 7.001 | 7.032 | 4,444,344 | -0.02(-0.21%) |
Apr 06, 2005 | 7.031 | 7.084 | 7.017 | 7.047 | 4,106,303 | +0.02(+0.23%) |
Apr 05, 2005 | 6.997 | 7.084 | 6.997 | 7.031 | 4,187,609 | +0.01(+0.08%) |
Apr 04, 2005 | 6.957 | 7.032 | 6.920 | 7.025 | 3,985,077 | +0.04(+0.51%) |
Apr 01, 2005 | 7.045 | 7.137 | 6.954 | 6.990 | 7,678,260 | -0.08(-1.18%) |
Mar 31, 2005 | 7.065 | 7.105 | 7.005 | 7.073 | 7,357,798 | -0.16(-2.25%) |
Mar 30, 2005 | 7.139 | 7.236 | 7.122 | 7.236 | 4,319,456 | +0.05(+0.65%) |
Mar 29, 2005 | 7.236 | 7.266 | 7.166 | 7.189 | 7,275,027 | -0.07(-1.00%) |
Mar 28, 2005 | 7.156 | 7.312 | 7.156 | 7.262 | 8,934,836 | +0.12(+1.66%) |
Mar 24, 2005 | 6.997 | 7.158 | 6.949 | 7.143 | 9,080,966 | +0.23(+3.40%) |
Mar 23, 2005 | 6.983 | 6.987 | 6.886 | 6.908 | 5,057,067 | -0.05(-0.75%) |
Mar 22, 2005 | 6.963 | 7.040 | 6.930 | 6.960 | 5,798,707 | +0.00(+0.06%) |
Mar 21, 2005 | 6.862 | 6.960 | 6.819 | 6.956 | 3,733,835 | +0.07(+0.99%) |
Mar 18, 2005 | 6.881 | 6.912 | 6.832 | 6.888 | 6,199,741 | -0.01(-0.20%) |
Mar 17, 2005 | 6.999 | 6.999 | 6.873 | 6.901 | 5,150,825 | -0.10(-1.40%) |
Mar 16, 2005 | 7.017 | 7.043 | 6.961 | 6.999 | 5,472,751 | -0.05(-0.74%) |
Mar 15, 2005 | 7.040 | 7.079 | 7.008 | 7.051 | 6,461,604 | +0.02(+0.29%) |
Mar 14, 2005 | 6.939 | 7.042 | 6.905 | 7.031 | 6,078,515 | +0.10(+1.38%) |
Mar 11, 2005 | 6.830 | 6.942 | 6.819 | 6.935 | 4,368,166 | +0.10(+1.44%) |
Mar 10, 2005 | 6.875 | 6.908 | 6.806 | 6.837 | 4,682,402 | -0.02(-0.30%) |
Mar 09, 2005 | 6.942 | 6.944 | 6.832 | 6.857 | 4,945,729 | -0.11(-1.63%) |
Mar 08, 2005 | 6.990 | 7.002 | 6.901 | 6.971 | 4,620,140 | -0.03(-0.45%) |
Mar 07, 2005 | 6.840 | 7.062 | 6.840 | 7.002 | 6,208,898 | +0.17(+2.44%) |
Mar 04, 2005 | 6.847 | 6.863 | 6.765 | 6.836 | 5,905,649 | +0.02(+0.34%) |
Mar 03, 2005 | 6.840 | 6.920 | 6.765 | 6.812 | 6,124,662 | -0.02(-0.34%) |
Mar 02, 2005 | 6.733 | 6.901 | 6.733 | 6.836 | 6,642,894 | +0.11(+1.64%) |
Mar 01, 2005 | 6.658 | 6.746 | 6.647 | 6.725 | 5,106,143 | +0.07(+0.98%) |
Feb 28, 2005 | 6.675 | 6.710 | 6.619 | 6.660 | 3,569,393 | -0.02(-0.23%) |
Feb 25, 2005 | 6.587 | 6.698 | 6.583 | 6.675 | 5,119,694 | +0.10(+1.49%) |
Feb 24, 2005 | 6.382 | 6.582 | 6.382 | 6.576 | 6,269,327 | +0.11(+1.75%) |
Feb 23, 2005 | 6.456 | 6.488 | 6.440 | 6.463 | 3,331,702 | +0.01(+0.13%) |
Feb 22, 2005 | 6.498 | 6.531 | 6.423 | 6.455 | 3,836,749 | -0.12(-1.89%) |
Feb 18, 2005 | 6.553 | 6.617 | 6.553 | 6.579 | 4,543,230 | +0.02(+0.23%) |
Feb 17, 2005 | 6.556 | 6.571 | 6.512 | 6.564 | 8,149,979 | +0.01(+0.15%) |
Feb 16, 2005 | 6.563 | 6.601 | 6.527 | 6.554 | 7,934,629 | -0.01(-0.12%) |
Feb 15, 2005 | 6.498 | 6.565 | 6.464 | 6.563 | 4,382,450 | +0.04(+0.63%) |
Feb 14, 2005 | 6.423 | 6.563 | 6.410 | 6.522 | 4,457,163 | +0.11(+1.68%) |
Feb 11, 2005 | 6.300 | 6.463 | 6.294 | 6.414 | 4,917,529 | +0.09(+1.36%) |
Feb 10, 2005 | 6.242 | 6.346 | 6.199 | 6.328 | 4,743,930 | +0.13(+2.07%) |
Feb 09, 2005 | 6.273 | 6.298 | 6.194 | 6.199 | 3,753,246 | -0.12(-1.84%) |
Feb 08, 2005 | 6.324 | 6.351 | 6.311 | 6.316 | 3,645,205 | -0.01(-0.11%) |
Feb 07, 2005 | 6.322 | 6.351 | 6.291 | 6.322 | 2,811,272 | -0.01(-0.19%) |
Feb 04, 2005 | 6.273 | 6.344 | 6.228 | 6.335 | 5,160,347 | +0.03(+0.48%) |
Feb 03, 2005 | 6.239 | 6.333 | 6.220 | 6.305 | 3,508,596 | +0.08(+1.23%) |
Feb 02, 2005 | 6.266 | 6.295 | 6.197 | 6.228 | 5,255,936 | -0.03(-0.48%) |
Feb 01, 2005 | 6.300 | 6.322 | 6.206 | 6.258 | 5,158,150 | -0.07(-1.10%) |
Jan 31, 2005 | 6.191 | 6.348 | 6.191 | 6.328 | 4,003,389 | +0.17(+2.73%) |
Jan 28, 2005 | 6.150 | 6.191 | 6.112 | 6.160 | 4,624,169 | -0.02(-0.40%) |
Jan 27, 2005 | 6.205 | 6.251 | 6.175 | 6.184 | 4,650,172 | -0.06(-0.94%) |
Jan 26, 2005 | 6.214 | 6.275 | 6.213 | 6.243 | 5,398,404 | +0.02(+0.33%) |
Jan 25, 2005 | 6.212 | 6.249 | 6.179 | 6.223 | 4,021,701 | +0.01(+0.22%) |
Jan 24, 2005 | 6.205 | 6.253 | 6.195 | 6.209 | 2,989,265 | -0.01(-0.09%) |
Jan 21, 2005 | 6.232 | 6.283 | 6.214 | 6.214 | 3,157,004 | -0.02(-0.28%) |
Jan 20, 2005 | 6.216 | 6.287 | 6.214 | 6.232 | 3,636,415 | -0.03(-0.50%) |
Jan 19, 2005 | 6.205 | 6.318 | 6.202 | 6.264 | 3,322,912 | +0.05(+0.81%) |
Jan 18, 2005 | 6.116 | 6.264 | 6.108 | 6.213 | 5,823,977 | +0.05(+0.73%) |
Jan 14, 2005 | 6.214 | 6.221 | 6.149 | 6.168 | 5,518,165 | -0.03(-0.44%) |
Jan 13, 2005 | 6.285 | 6.288 | 6.186 | 6.195 | 3,435,714 | -0.09(-1.43%) |
Jan 12, 2005 | 6.325 | 6.347 | 6.251 | 6.285 | 3,890,220 | -0.06(-1.01%) |
Jan 11, 2005 | 6.283 | 6.376 | 6.275 | 6.350 | 2,954,472 | +0.02(+0.32%) |
Jan 10, 2005 | 6.300 | 6.377 | 6.247 | 6.329 | 2,775,380 | +0.00(+0.02%) |
Jan 07, 2005 | 6.358 | 6.377 | 6.287 | 6.328 | 2,663,676 | -0.04(-0.56%) |
Jan 06, 2005 | 6.254 | 6.378 | 6.253 | 6.363 | 2,372,880 | +0.07(+1.13%) |
Jan 05, 2005 | 6.318 | 6.361 | 6.269 | 6.292 | 2,799,918 | -0.02(-0.24%) |
Jan 04, 2005 | 6.389 | 6.429 | 6.307 | 6.307 | 4,250,602 | -0.08(-1.32%) |
Jan 03, 2005 | 6.441 | 6.467 | 6.374 | 6.392 | 4,287,959 | -0.05(-0.76%) |
Dec 31, 2004 | 6.430 | 6.481 | 6.425 | 6.441 | 2,004,441 | +0.00(+0.02%) |
Dec 30, 2004 | 6.430 | 6.460 | 6.419 | 6.440 | 2,512,785 | +0.00(+0.04%) |
Dec 29, 2004 | 6.403 | 6.453 | 6.403 | 6.437 | 2,477,626 | +0.02(+0.32%) |
Dec 28, 2004 | 6.318 | 6.440 | 6.318 | 6.417 | 3,024,058 | +0.09(+1.49%) |
Dec 27, 2004 | 6.335 | 6.382 | 6.292 | 6.322 | 1,476,320 | +0.01(+0.09%) |
Dec 23, 2004 | 6.299 | 6.331 | 6.272 | 6.317 | 2,122,737 | +0.02(+0.30%) |
Dec 22, 2004 | 6.328 | 6.361 | 6.277 | 6.298 | 5,273,882 | -0.05(-0.80%) |
Dec 21, 2004 | 6.339 | 6.376 | 6.287 | 6.348 | 5,467,624 | +0.02(+0.32%) |
Dec 20, 2004 | 6.340 | 6.363 | 6.300 | 6.328 | 4,232,290 | +0.00(+0.04%) |
Dec 17, 2004 | 6.287 | 6.367 | 6.280 | 6.325 | 5,884,773 | +0.00(+0.04%) |
Dec 16, 2004 | 6.294 | 6.366 | 6.284 | 6.322 | 3,370,157 | +0.01(+0.15%) |
Dec 15, 2004 | 6.296 | 6.382 | 6.296 | 6.313 | 4,209,217 | +0.01(+0.20%) |
Dec 14, 2004 | 6.294 | 6.333 | 6.272 | 6.300 | 4,179,185 | -0.00(-0.07%) |
Dec 13, 2004 | 6.264 | 6.329 | 6.253 | 6.305 | 4,000,459 | +0.04(+0.70%) |
Dec 10, 2004 | 6.380 | 6.380 | 6.218 | 6.261 | 3,651,797 | -0.01(-0.09%) |
Dec 09, 2004 | 6.225 | 6.277 | 6.193 | 6.266 | 5,932,385 | +0.02(+0.24%) |
Dec 08, 2004 | 6.299 | 6.300 | 6.180 | 6.251 | 11,597,414 | -0.05(-0.76%) |
Dec 07, 2004 | 6.333 | 6.406 | 6.298 | 6.299 | 7,861,014 | -0.03(-0.52%) |
Dec 06, 2004 | 6.359 | 6.371 | 6.283 | 6.332 | 4,361,207 | -0.03(-0.43%) |
Dec 03, 2004 | 6.321 | 6.374 | 6.311 | 6.359 | 7,448,626 | +0.02(+0.28%) |
Dec 02, 2004 | 6.300 | 6.354 | 6.240 | 6.341 | 6,721,270 | -0.07(-1.06%) |
Dec 01, 2004 | 6.246 | 6.412 | 6.243 | 6.410 | 4,474,742 | +0.21(+3.41%) |
Nov 30, 2004 | 6.205 | 6.234 | 6.191 | 6.198 | 4,422,736 | -0.03(-0.46%) |
Nov 29, 2004 | 6.277 | 6.287 | 6.157 | 6.227 | 5,044,615 | -0.02(-0.39%) |
Nov 26, 2004 | 6.262 | 6.280 | 6.227 | 6.251 | 1,300,891 | +0.00(+0.07%) |
Nov 24, 2004 | 6.232 | 6.298 | 6.232 | 6.247 | 3,707,832 | +0.03(+0.53%) |
Nov 23, 2004 | 6.115 | 6.219 | 6.103 | 6.214 | 5,749,630 | +0.15(+2.45%) |
Nov 22, 2004 | 5.980 | 6.066 | 5.958 | 6.066 | 2,769,520 | +0.10(+1.60%) |
Nov 19, 2004 | 6.007 | 6.014 | 5.948 | 5.970 | 2,697,371 | -0.06(-0.95%) |
Nov 18, 2004 | 6.022 | 6.058 | 5.928 | 6.027 | 4,391,972 | +0.03(+0.57%) |
Nov 17, 2004 | 6.055 | 6.138 | 5.988 | 5.993 | 3,529,472 | -0.05(-0.84%) |
Nov 16, 2004 | 6.096 | 6.100 | 6.022 | 6.044 | 3,290,316 | -0.08(-1.23%) |
Nov 15, 2004 | 6.060 | 6.154 | 5.988 | 6.119 | 6,764,120 | -0.02(-0.29%) |
Nov 12, 2004 | 6.209 | 6.214 | 6.128 | 6.137 | 5,248,611 | -0.09(-1.47%) |
Nov 11, 2004 | 6.219 | 6.258 | 6.145 | 6.228 | 3,566,829 | +0.01(+0.15%) |
Nov 10, 2004 | 6.159 | 6.279 | 6.159 | 6.219 | 3,764,966 | +0.07(+1.20%) |
Nov 09, 2004 | 6.178 | 6.197 | 6.111 | 6.145 | 5,038,022 | -0.05(-0.77%) |
Nov 08, 2004 | 6.280 | 6.281 | 6.178 | 6.193 | 6,755,697 | -0.09(-1.39%) |
Nov 05, 2004 | 6.245 | 6.303 | 6.199 | 6.280 | 5,993,547 | +0.04(+0.61%) |
Nov 04, 2004 | 6.021 | 6.291 | 6.015 | 6.242 | 7,812,304 | +0.20(+3.35%) |
Nov 03, 2004 | 5.963 | 6.040 | 5.939 | 6.040 | 6,484,678 | +0.12(+2.01%) |
Nov 02, 2004 | 5.950 | 5.989 | 5.903 | 5.921 | 4,292,354 | -0.02(-0.41%) |
Nov 01, 2004 | 5.929 | 5.958 | 5.905 | 5.946 | 4,190,905 | +0.01(+0.12%) |
Oct 29, 2004 | 5.911 | 5.959 | 5.888 | 5.939 | 4,237,051 | -0.00(-0.05%) |
Oct 28, 2004 | 5.943 | 5.963 | 5.876 | 5.941 | 3,821,367 | -0.00(-0.02%) |
Oct 27, 2004 | 5.922 | 5.947 | 5.865 | 5.943 | 3,204,982 | +0.03(+0.46%) |
Oct 26, 2004 | 5.809 | 5.920 | 5.802 | 5.915 | 4,899,583 | +0.11(+1.88%) |
Oct 25, 2004 | 5.853 | 5.861 | 5.793 | 5.806 | 3,411,542 | -0.05(-0.79%) |
Oct 22, 2004 | 5.939 | 5.943 | 5.845 | 5.853 | 3,136,128 | -0.09(-1.45%) |
Oct 21, 2004 | 5.894 | 5.991 | 5.880 | 5.939 | 6,596,015 | +0.00(+0.05%) |
Oct 20, 2004 | 5.896 | 5.941 | 5.799 | 5.936 | 5,681,509 | +0.03(+0.51%) |
Oct 19, 2004 | 5.877 | 5.973 | 5.872 | 5.906 | 7,495,871 | +0.02(+0.35%) |
Oct 18, 2004 | 5.816 | 5.891 | 5.713 | 5.885 | 4,516,494 | +0.03(+0.56%) |
Oct 15, 2004 | 5.790 | 5.864 | 5.790 | 5.853 | 4,577,290 | +0.06(+1.08%) |
Oct 14, 2004 | 5.768 | 5.802 | 5.750 | 5.790 | 3,981,048 | +0.03(+0.47%) |
Oct 13, 2004 | 5.760 | 5.795 | 5.724 | 5.763 | 5,828,006 | +0.03(+0.45%) |
Oct 12, 2004 | 5.606 | 5.742 | 5.606 | 5.737 | 4,773,962 | +0.09(+1.62%) |
Oct 11, 2004 | 5.656 | 5.675 | 5.595 | 5.645 | 2,825,189 | -0.01(-0.19%) |
Oct 08, 2004 | 5.679 | 5.745 | 5.644 | 5.656 | 3,532,036 | -0.05(-0.81%) |
Oct 07, 2004 | 5.649 | 5.737 | 5.648 | 5.703 | 4,300,778 | +0.03(+0.51%) |
Oct 06, 2004 | 5.761 | 5.814 | 5.652 | 5.674 | 6,715,410 | +0.01(+0.14%) |
Oct 05, 2004 | 5.580 | 5.688 | 5.570 | 5.666 | 6,913,181 | +0.09(+1.54%) |
Oct 04, 2004 | 5.514 | 5.597 | 5.491 | 5.580 | 5,684,805 | +0.07(+1.19%) |
Oct 01, 2004 | 5.515 | 5.569 | 5.465 | 5.514 | 4,213,978 | -0.04(-0.66%) |
Sep 30, 2004 | 5.506 | 5.577 | 5.491 | 5.551 | 3,633,851 | +0.03(+0.57%) |
Sep 29, 2004 | 5.495 | 5.520 | 5.470 | 5.520 | 2,417,562 | +0.02(+0.32%) |
Sep 28, 2004 | 5.507 | 5.513 | 5.479 | 5.502 | 2,050,954 | +0.02(+0.35%) |
Sep 27, 2004 | 5.520 | 5.532 | 5.465 | 5.483 | 2,396,686 | -0.06(-1.06%) |
Sep 24, 2004 | 5.481 | 5.555 | 5.481 | 5.541 | 2,701,766 | +0.06(+1.05%) |
Sep 23, 2004 | 5.462 | 5.513 | 5.457 | 5.484 | 3,595,029 | +0.02(+0.43%) |
Sep 22, 2004 | 5.495 | 5.496 | 5.425 | 5.461 | 4,334,472 | -0.08(-1.53%) |
Sep 21, 2004 | 5.554 | 5.565 | 5.526 | 5.546 | 2,860,348 | -0.01(-0.12%) |
Sep 20, 2004 | 5.552 | 5.597 | 5.541 | 5.552 | 2,571,384 | +0.00(+0.00%) |
Sep 17, 2004 | 5.526 | 5.576 | 5.509 | 5.552 | 3,459,520 | +0.05(+0.92%) |
Sep 16, 2004 | 5.495 | 5.558 | 5.492 | 5.502 | 2,804,680 | +0.00(+0.00%) |
Sep 15, 2004 | 5.500 | 5.539 | 5.496 | 5.502 | 2,784,536 | -0.01(-0.22%) |
Sep 14, 2004 | 5.552 | 5.581 | 5.502 | 5.514 | 4,758,214 | -0.06(-1.13%) |
Sep 13, 2004 | 5.585 | 5.597 | 5.547 | 5.577 | 2,320,874 | -0.01(-0.15%) |
Sep 10, 2004 | 5.518 | 5.597 | 5.496 | 5.585 | 3,752,147 | +0.04(+0.74%) |
Sep 09, 2004 | 5.488 | 5.556 | 5.488 | 5.544 | 8,953,880 | +0.17(+3.25%) |
Sep 08, 2004 | 5.431 | 5.469 | 5.368 | 5.369 | 3,833,453 | -0.06(-1.11%) |
Sep 07, 2004 | 5.454 | 5.460 | 5.386 | 5.429 | 4,188,341 | -0.02(-0.45%) |
Sep 03, 2004 | 5.472 | 5.484 | 5.439 | 5.454 | 3,299,839 | -0.00(-0.05%) |
Sep 02, 2004 | 5.465 | 5.507 | 5.395 | 5.457 | 3,429,854 | -0.02(-0.40%) |