Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.432 | 6.468 | 6.363 | 6.467 | 8,824,656 | +0.02(+0.30%) |
Aug 30, 2005 | 6.620 | 6.620 | 6.395 | 6.448 | 10,128,024 | -0.21(-3.18%) |
Aug 29, 2005 | 6.620 | 6.676 | 6.590 | 6.659 | 3,015,548 | -0.00(-0.04%) |
Aug 26, 2005 | 6.706 | 6.720 | 6.625 | 6.662 | 3,945,636 | -0.04(-0.65%) |
Aug 25, 2005 | 6.688 | 6.722 | 6.683 | 6.706 | 4,829,201 | +0.02(+0.27%) |
Aug 24, 2005 | 6.838 | 6.859 | 6.668 | 6.688 | 5,773,208 | -0.19(-2.72%) |
Aug 23, 2005 | 6.845 | 6.883 | 6.792 | 6.875 | 5,253,399 | -0.00(-0.02%) |
Aug 22, 2005 | 6.937 | 6.969 | 6.846 | 6.877 | 4,829,567 | -0.07(-1.00%) |
Aug 19, 2005 | 7.005 | 7.023 | 6.945 | 6.946 | 2,393,537 | -0.05(-0.72%) |
Aug 18, 2005 | 7.048 | 7.048 | 6.976 | 6.997 | 2,273,750 | -0.05(-0.70%) |
Aug 17, 2005 | 7.095 | 7.095 | 7.031 | 7.046 | 4,261,770 | +0.00(+0.00%) |
Aug 16, 2005 | 7.095 | 7.095 | 7.031 | 7.046 | 4,261,770 | -0.06(-0.85%) |
Aug 15, 2005 | 7.001 | 7.111 | 6.969 | 7.106 | 2,489,146 | +0.10(+1.48%) |
Aug 12, 2005 | 7.096 | 7.098 | 6.980 | 7.002 | 3,070,497 | -0.09(-1.33%) |
Aug 11, 2005 | 6.961 | 7.115 | 6.949 | 7.096 | 3,858,085 | +0.17(+2.52%) |
Aug 10, 2005 | 6.901 | 7.002 | 6.901 | 6.922 | 2,260,929 | +0.02(+0.30%) |
Aug 09, 2005 | 6.864 | 6.908 | 6.845 | 6.901 | 2,166,418 | +0.04(+0.62%) |
Aug 08, 2005 | 6.879 | 6.930 | 6.844 | 6.859 | 3,077,090 | +0.01(+0.20%) |
Aug 05, 2005 | 6.991 | 6.991 | 6.808 | 6.845 | 4,244,920 | -0.15(-2.09%) |
Aug 04, 2005 | 7.002 | 7.005 | 6.960 | 6.991 | 2,001,940 | -0.02(-0.21%) |
Aug 03, 2005 | 7.072 | 7.074 | 6.965 | 7.006 | 4,200,229 | -0.10(-1.40%) |
Aug 02, 2005 | 7.076 | 7.124 | 7.068 | 7.106 | 2,284,007 | +0.03(+0.42%) |
Aug 01, 2005 | 7.118 | 7.137 | 7.063 | 7.076 | 3,138,998 | -0.07(-0.97%) |
Jul 29, 2005 | 7.098 | 7.166 | 7.083 | 7.145 | 3,872,738 | +0.06(+0.87%) |
Jul 28, 2005 | 7.048 | 7.114 | 7.043 | 7.084 | 3,142,295 | +0.04(+0.52%) |
Jul 27, 2005 | 7.181 | 7.182 | 7.035 | 7.047 | 4,376,795 | -0.13(-1.84%) |
Jul 26, 2005 | 7.225 | 7.227 | 7.173 | 7.180 | 3,108,960 | -0.03(-0.38%) |
Jul 25, 2005 | 7.203 | 7.234 | 7.173 | 7.207 | 2,272,651 | +0.00(+0.06%) |
Jul 22, 2005 | 7.231 | 7.231 | 7.132 | 7.203 | 2,859,130 | -0.01(-0.15%) |
Jul 21, 2005 | 7.297 | 7.297 | 7.186 | 7.214 | 4,121,103 | -0.06(-0.83%) |
Jul 20, 2005 | 7.128 | 7.296 | 7.125 | 7.274 | 6,338,074 | +0.11(+1.54%) |
Jul 19, 2005 | 7.084 | 7.173 | 7.029 | 7.163 | 5,115,663 | +0.10(+1.37%) |
Jul 18, 2005 | 7.023 | 7.096 | 7.018 | 7.066 | 4,535,045 | +0.05(+0.68%) |
Jul 15, 2005 | 6.804 | 7.027 | 6.790 | 7.018 | 7,385,750 | +0.21(+3.15%) |
Jul 14, 2005 | 6.941 | 6.956 | 6.634 | 6.804 | 22,470,454 | -0.25(-3.60%) |
Jul 13, 2005 | 7.134 | 7.134 | 7.043 | 7.058 | 4,338,331 | -0.09(-1.28%) |
Jul 12, 2005 | 7.106 | 7.166 | 7.106 | 7.149 | 2,776,341 | +0.05(+0.73%) |
Jul 11, 2005 | 7.132 | 7.134 | 7.061 | 7.098 | 2,915,909 | +0.02(+0.25%) |
Jul 08, 2005 | 7.005 | 7.098 | 6.965 | 7.080 | 3,971,645 | +0.06(+0.88%) |
Jul 07, 2005 | 6.900 | 7.018 | 6.838 | 7.018 | 3,150,721 | +0.04(+0.57%) |
Jul 06, 2005 | 7.001 | 7.025 | 6.927 | 6.979 | 3,257,686 | -0.02(-0.29%) |
Jul 05, 2005 | 7.005 | 7.047 | 6.976 | 6.999 | 3,922,558 | -0.03(-0.39%) |
Jul 01, 2005 | 7.109 | 7.118 | 7.013 | 7.027 | 3,778,960 | -0.08(-1.15%) |
Jun 30, 2005 | 7.081 | 7.174 | 7.077 | 7.109 | 3,743,061 | +0.02(+0.31%) |
Jun 29, 2005 | 7.115 | 7.115 | 7.046 | 7.087 | 1,925,379 | -0.02(-0.23%) |
Jun 28, 2005 | 7.002 | 7.110 | 7.002 | 7.103 | 3,819,622 | +0.11(+1.52%) |
Jun 27, 2005 | 7.029 | 7.070 | 6.984 | 6.997 | 3,601,661 | -0.02(-0.33%) |
Jun 24, 2005 | 7.139 | 7.233 | 7.020 | 7.020 | 5,302,853 | -0.13(-1.83%) |
Jun 23, 2005 | 7.227 | 7.255 | 7.151 | 7.151 | 3,656,975 | -0.09(-1.23%) |
Jun 22, 2005 | 7.261 | 7.266 | 7.178 | 7.240 | 6,167,002 | -0.03(-0.39%) |
Jun 21, 2005 | 7.227 | 7.305 | 7.193 | 7.268 | 6,002,891 | +0.02(+0.26%) |
Jun 20, 2005 | 7.230 | 7.250 | 7.177 | 7.249 | 16,830,588 | -0.03(-0.39%) |
Jun 17, 2005 | 7.275 | 7.342 | 7.261 | 7.278 | 5,603,235 | +0.05(+0.72%) |
Jun 16, 2005 | 7.155 | 7.241 | 7.145 | 7.226 | 3,430,223 | +0.07(+0.99%) |
Jun 15, 2005 | 7.212 | 7.227 | 7.104 | 7.155 | 3,452,569 | -0.03(-0.47%) |
Jun 14, 2005 | 7.175 | 7.200 | 7.119 | 7.189 | 3,076,358 | +0.01(+0.19%) |
Jun 13, 2005 | 7.214 | 7.230 | 7.147 | 7.175 | 3,161,344 | -0.07(-0.98%) |
Jun 10, 2005 | 7.162 | 7.266 | 7.130 | 7.246 | 4,032,454 | +0.08(+1.18%) |
Jun 09, 2005 | 7.074 | 7.167 | 7.016 | 7.162 | 2,522,481 | +0.09(+1.25%) |
Jun 08, 2005 | 7.132 | 7.152 | 7.063 | 7.073 | 3,062,071 | -0.05(-0.65%) |
Jun 07, 2005 | 7.115 | 7.178 | 7.098 | 7.119 | 4,522,957 | +0.02(+0.31%) |
Jun 06, 2005 | 7.118 | 7.129 | 7.072 | 7.098 | 2,947,779 | -0.01(-0.08%) |
Jun 03, 2005 | 7.148 | 7.234 | 7.077 | 7.103 | 4,319,649 | -0.08(-1.06%) |
Jun 02, 2005 | 7.065 | 7.182 | 7.040 | 7.180 | 6,365,548 | +0.15(+2.16%) |
Jun 01, 2005 | 6.975 | 7.081 | 6.975 | 7.028 | 5,655,985 | +0.03(+0.39%) |
May 31, 2005 | 7.036 | 7.063 | 6.999 | 7.001 | 5,604,701 | -0.09(-1.33%) |
May 27, 2005 | 7.063 | 7.098 | 7.035 | 7.095 | 4,162,131 | +0.03(+0.42%) |
May 26, 2005 | 6.912 | 7.096 | 6.907 | 7.065 | 7,219,807 | +0.19(+2.72%) |
May 25, 2005 | 6.852 | 6.892 | 6.795 | 6.878 | 3,167,938 | +0.00(+0.04%) |
May 24, 2005 | 6.934 | 6.934 | 6.852 | 6.875 | 3,732,804 | -0.06(-0.89%) |
May 23, 2005 | 6.901 | 6.973 | 6.866 | 6.937 | 3,284,061 | +0.03(+0.45%) |
May 20, 2005 | 6.897 | 6.913 | 6.861 | 6.905 | 4,992,213 | +0.02(+0.36%) |
May 19, 2005 | 6.938 | 6.975 | 6.822 | 6.881 | 10,370,895 | -0.14(-2.04%) |
May 18, 2005 | 6.685 | 7.042 | 6.662 | 7.024 | 12,834,399 | +0.45(+6.90%) |
May 17, 2005 | 6.524 | 6.584 | 6.493 | 6.571 | 5,310,545 | +0.03(+0.40%) |
May 16, 2005 | 6.537 | 6.625 | 6.528 | 6.545 | 3,509,348 | +0.02(+0.23%) |
May 13, 2005 | 6.617 | 6.635 | 6.489 | 6.530 | 3,718,151 | -0.08(-1.14%) |
May 12, 2005 | 6.605 | 6.649 | 6.558 | 6.605 | 3,056,576 | -0.01(-0.08%) |
May 11, 2005 | 6.597 | 6.625 | 6.534 | 6.610 | 3,212,262 | +0.02(+0.25%) |
May 10, 2005 | 6.606 | 6.634 | 6.564 | 6.594 | 2,406,724 | -0.03(-0.49%) |
May 09, 2005 | 6.586 | 6.673 | 6.545 | 6.627 | 4,439,436 | +0.05(+0.73%) |
May 06, 2005 | 6.582 | 6.661 | 6.554 | 6.579 | 3,105,297 | +0.01(+0.19%) |
May 05, 2005 | 6.651 | 6.658 | 6.560 | 6.567 | 4,380,092 | -0.08(-1.27%) |
May 04, 2005 | 6.565 | 6.655 | 6.564 | 6.651 | 5,240,578 | +0.10(+1.52%) |
May 03, 2005 | 6.449 | 6.583 | 6.449 | 6.552 | 6,039,889 | +0.11(+1.76%) |
May 02, 2005 | 6.410 | 6.492 | 6.387 | 6.438 | 5,222,995 | +0.03(+0.45%) |
Apr 29, 2005 | 6.350 | 6.421 | 6.298 | 6.410 | 6,266,275 | -0.02(-0.28%) |
Apr 28, 2005 | 6.449 | 6.518 | 6.407 | 6.427 | 7,215,045 | -0.11(-1.65%) |
Apr 27, 2005 | 6.538 | 6.565 | 6.470 | 6.535 | 4,691,464 | -0.02(-0.37%) |
Apr 26, 2005 | 6.584 | 6.688 | 6.560 | 6.560 | 6,959,719 | -0.02(-0.33%) |
Apr 25, 2005 | 6.539 | 6.590 | 6.520 | 6.582 | 7,185,006 | +0.05(+0.75%) |
Apr 22, 2005 | 6.434 | 6.550 | 6.418 | 6.533 | 9,733,497 | +0.09(+1.44%) |
Apr 21, 2005 | 6.620 | 6.696 | 6.369 | 6.440 | 19,223,026 | -0.29(-4.30%) |
Apr 20, 2005 | 6.853 | 6.861 | 6.724 | 6.729 | 6,613,547 | -0.12(-1.81%) |
Apr 19, 2005 | 6.829 | 6.881 | 6.823 | 6.853 | 4,241,256 | +0.06(+0.82%) |
Apr 18, 2005 | 6.848 | 6.849 | 6.737 | 6.797 | 5,022,618 | -0.06(-0.82%) |
Apr 15, 2005 | 6.881 | 6.932 | 6.826 | 6.853 | 6,760,441 | -0.06(-0.89%) |
Apr 14, 2005 | 6.900 | 6.945 | 6.866 | 6.915 | 7,492,716 | -0.01(-0.18%) |
Apr 13, 2005 | 6.995 | 7.021 | 6.905 | 6.927 | 4,788,173 | -0.07(-0.98%) |
Apr 12, 2005 | 6.833 | 7.032 | 6.822 | 6.995 | 4,530,283 | +0.13(+1.83%) |
Apr 11, 2005 | 6.911 | 6.911 | 6.804 | 6.870 | 5,097,713 | -0.04(-0.59%) |
Apr 08, 2005 | 6.971 | 7.005 | 6.907 | 6.911 | 4,209,020 | -0.12(-1.71%) |
Apr 07, 2005 | 7.053 | 7.072 | 6.999 | 7.031 | 4,445,297 | -0.02(-0.21%) |
Apr 06, 2005 | 7.029 | 7.083 | 7.016 | 7.046 | 4,107,183 | +0.02(+0.23%) |
Apr 05, 2005 | 6.995 | 7.083 | 6.995 | 7.029 | 4,188,506 | +0.01(+0.08%) |
Apr 04, 2005 | 6.956 | 7.031 | 6.919 | 7.024 | 3,985,931 | +0.04(+0.51%) |
Apr 01, 2005 | 7.043 | 7.136 | 6.953 | 6.988 | 7,679,905 | -0.08(-1.18%) |
Mar 31, 2005 | 7.063 | 7.103 | 7.003 | 7.072 | 7,359,375 | -0.16(-2.25%) |
Mar 30, 2005 | 7.137 | 7.234 | 7.121 | 7.234 | 4,320,382 | +0.05(+0.65%) |
Mar 29, 2005 | 7.234 | 7.264 | 7.164 | 7.188 | 7,276,587 | -0.07(-1.00%) |
Mar 28, 2005 | 7.155 | 7.311 | 7.155 | 7.260 | 8,936,750 | +0.12(+1.66%) |
Mar 24, 2005 | 6.995 | 7.156 | 6.947 | 7.141 | 9,082,912 | +0.23(+3.40%) |
Mar 23, 2005 | 6.982 | 6.986 | 6.885 | 6.907 | 5,058,151 | -0.05(-0.75%) |
Mar 22, 2005 | 6.961 | 7.039 | 6.928 | 6.958 | 5,799,949 | +0.00(+0.06%) |
Mar 21, 2005 | 6.860 | 6.958 | 6.818 | 6.954 | 3,734,635 | +0.07(+0.99%) |
Mar 18, 2005 | 6.879 | 6.911 | 6.830 | 6.886 | 6,201,070 | -0.01(-0.20%) |
Mar 17, 2005 | 6.998 | 6.998 | 6.871 | 6.900 | 5,151,929 | -0.10(-1.40%) |
Mar 16, 2005 | 7.016 | 7.042 | 6.960 | 6.998 | 5,473,924 | -0.05(-0.74%) |
Mar 15, 2005 | 7.039 | 7.077 | 7.006 | 7.050 | 6,462,989 | +0.02(+0.29%) |
Mar 14, 2005 | 6.938 | 7.040 | 6.904 | 7.029 | 6,079,818 | +0.10(+1.38%) |
Mar 11, 2005 | 6.829 | 6.941 | 6.818 | 6.934 | 4,369,102 | +0.10(+1.44%) |
Mar 10, 2005 | 6.874 | 6.907 | 6.804 | 6.836 | 4,683,405 | -0.02(-0.30%) |
Mar 09, 2005 | 6.941 | 6.942 | 6.830 | 6.856 | 4,946,789 | -0.11(-1.63%) |
Mar 08, 2005 | 6.988 | 7.001 | 6.900 | 6.969 | 4,621,131 | -0.03(-0.45%) |
Mar 07, 2005 | 6.838 | 7.061 | 6.838 | 7.001 | 6,210,228 | +0.17(+2.44%) |
Mar 04, 2005 | 6.845 | 6.861 | 6.763 | 6.834 | 5,906,915 | +0.02(+0.34%) |
Mar 03, 2005 | 6.838 | 6.919 | 6.763 | 6.811 | 6,125,974 | -0.02(-0.34%) |
Mar 02, 2005 | 6.732 | 6.900 | 6.732 | 6.834 | 6,644,318 | +0.11(+1.64%) |
Mar 01, 2005 | 6.657 | 6.744 | 6.646 | 6.724 | 5,107,238 | +0.07(+0.98%) |
Feb 28, 2005 | 6.673 | 6.709 | 6.617 | 6.658 | 3,570,157 | -0.02(-0.22%) |
Feb 25, 2005 | 6.586 | 6.696 | 6.582 | 6.673 | 5,120,791 | +0.10(+1.49%) |
Feb 24, 2005 | 6.381 | 6.580 | 6.381 | 6.575 | 6,270,671 | +0.11(+1.75%) |
Feb 23, 2005 | 6.455 | 6.486 | 6.438 | 6.462 | 3,332,416 | +0.01(+0.13%) |
Feb 22, 2005 | 6.497 | 6.530 | 6.422 | 6.453 | 3,837,571 | -0.12(-1.89%) |
Feb 18, 2005 | 6.552 | 6.616 | 6.552 | 6.578 | 4,544,203 | +0.02(+0.23%) |
Feb 17, 2005 | 6.554 | 6.569 | 6.511 | 6.563 | 8,151,726 | +0.01(+0.15%) |
Feb 16, 2005 | 6.561 | 6.599 | 6.526 | 6.553 | 7,936,329 | -0.01(-0.12%) |
Feb 15, 2005 | 6.497 | 6.564 | 6.463 | 6.561 | 4,383,389 | +0.04(+0.63%) |
Feb 14, 2005 | 6.422 | 6.561 | 6.408 | 6.520 | 4,458,118 | +0.11(+1.68%) |
Feb 11, 2005 | 6.299 | 6.462 | 6.292 | 6.412 | 4,918,583 | +0.09(+1.36%) |
Feb 10, 2005 | 6.240 | 6.344 | 6.198 | 6.326 | 4,744,947 | +0.13(+2.07%) |
Feb 09, 2005 | 6.272 | 6.296 | 6.193 | 6.198 | 3,754,050 | -0.12(-1.84%) |
Feb 08, 2005 | 6.322 | 6.350 | 6.310 | 6.314 | 3,645,986 | -0.01(-0.11%) |
Feb 07, 2005 | 6.321 | 6.350 | 6.290 | 6.321 | 2,811,874 | -0.01(-0.19%) |
Feb 04, 2005 | 6.272 | 6.343 | 6.227 | 6.333 | 5,161,453 | +0.03(+0.48%) |
Feb 03, 2005 | 6.238 | 6.332 | 6.219 | 6.303 | 3,509,348 | +0.08(+1.23%) |
Feb 02, 2005 | 6.265 | 6.294 | 6.195 | 6.227 | 5,257,063 | -0.03(-0.48%) |
Feb 01, 2005 | 6.299 | 6.321 | 6.205 | 6.257 | 5,159,255 | -0.07(-1.10%) |
Jan 31, 2005 | 6.190 | 6.347 | 6.190 | 6.326 | 4,004,247 | +0.17(+2.73%) |
Jan 28, 2005 | 6.149 | 6.190 | 6.111 | 6.159 | 4,625,160 | -0.02(-0.40%) |
Jan 27, 2005 | 6.204 | 6.250 | 6.174 | 6.183 | 4,651,169 | -0.06(-0.94%) |
Jan 26, 2005 | 6.213 | 6.273 | 6.212 | 6.242 | 5,399,561 | +0.02(+0.33%) |
Jan 25, 2005 | 6.210 | 6.247 | 6.178 | 6.221 | 4,022,563 | +0.01(+0.22%) |
Jan 24, 2005 | 6.204 | 6.251 | 6.194 | 6.208 | 2,989,906 | -0.01(-0.09%) |
Jan 21, 2005 | 6.231 | 6.281 | 6.213 | 6.213 | 3,157,681 | -0.02(-0.28%) |
Jan 20, 2005 | 6.215 | 6.285 | 6.213 | 6.231 | 3,637,194 | -0.03(-0.50%) |
Jan 19, 2005 | 6.204 | 6.317 | 6.201 | 6.262 | 3,323,624 | +0.05(+0.81%) |
Jan 18, 2005 | 6.115 | 6.262 | 6.107 | 6.212 | 5,825,225 | +0.05(+0.73%) |
Jan 14, 2005 | 6.213 | 6.220 | 6.148 | 6.167 | 5,519,348 | -0.03(-0.44%) |
Jan 13, 2005 | 6.284 | 6.287 | 6.184 | 6.194 | 3,436,451 | -0.09(-1.43%) |
Jan 12, 2005 | 6.324 | 6.346 | 6.250 | 6.284 | 3,891,054 | -0.06(-1.01%) |
Jan 11, 2005 | 6.281 | 6.374 | 6.273 | 6.348 | 2,955,106 | +0.02(+0.32%) |
Jan 10, 2005 | 6.299 | 6.376 | 6.246 | 6.328 | 2,775,975 | +0.00(+0.02%) |
Jan 07, 2005 | 6.356 | 6.376 | 6.285 | 6.326 | 2,664,247 | -0.04(-0.56%) |
Jan 06, 2005 | 6.253 | 6.377 | 6.251 | 6.362 | 2,373,389 | +0.07(+1.13%) |
Jan 05, 2005 | 6.317 | 6.359 | 6.268 | 6.291 | 2,800,518 | -0.02(-0.24%) |
Jan 04, 2005 | 6.388 | 6.427 | 6.306 | 6.306 | 4,251,513 | -0.08(-1.32%) |
Jan 03, 2005 | 6.440 | 6.466 | 6.373 | 6.391 | 4,288,878 | -0.05(-0.76%) |
Dec 31, 2004 | 6.429 | 6.479 | 6.423 | 6.440 | 2,004,871 | +0.00(+0.02%) |
Dec 30, 2004 | 6.429 | 6.459 | 6.418 | 6.438 | 2,513,323 | +0.00(+0.04%) |
Dec 29, 2004 | 6.402 | 6.452 | 6.402 | 6.436 | 2,478,157 | +0.02(+0.32%) |
Dec 28, 2004 | 6.317 | 6.438 | 6.317 | 6.415 | 3,024,706 | +0.09(+1.49%) |
Dec 27, 2004 | 6.333 | 6.381 | 6.291 | 6.321 | 1,476,637 | +0.01(+0.09%) |
Dec 23, 2004 | 6.298 | 6.329 | 6.270 | 6.316 | 2,123,192 | +0.02(+0.30%) |
Dec 22, 2004 | 6.326 | 6.359 | 6.276 | 6.296 | 5,275,012 | -0.05(-0.80%) |
Dec 21, 2004 | 6.337 | 6.374 | 6.285 | 6.347 | 5,468,796 | +0.02(+0.32%) |
Dec 20, 2004 | 6.339 | 6.362 | 6.299 | 6.326 | 4,233,197 | +0.00(+0.04%) |
Dec 17, 2004 | 6.285 | 6.366 | 6.279 | 6.324 | 5,886,035 | +0.00(+0.04%) |
Dec 16, 2004 | 6.292 | 6.365 | 6.283 | 6.321 | 3,370,879 | +0.01(+0.15%) |
Dec 15, 2004 | 6.295 | 6.381 | 6.295 | 6.311 | 4,210,119 | +0.01(+0.20%) |
Dec 14, 2004 | 6.292 | 6.332 | 6.270 | 6.299 | 4,180,081 | -0.00(-0.07%) |
Dec 13, 2004 | 6.262 | 6.328 | 6.251 | 6.303 | 4,001,316 | +0.04(+0.70%) |
Dec 10, 2004 | 6.378 | 6.378 | 6.217 | 6.260 | 3,652,580 | -0.01(-0.09%) |
Dec 09, 2004 | 6.224 | 6.276 | 6.191 | 6.265 | 5,933,656 | +0.02(+0.24%) |
Dec 08, 2004 | 6.298 | 6.299 | 6.179 | 6.250 | 11,599,899 | -0.05(-0.76%) |
Dec 07, 2004 | 6.332 | 6.404 | 6.296 | 6.298 | 7,862,699 | -0.03(-0.52%) |
Dec 06, 2004 | 6.358 | 6.370 | 6.281 | 6.331 | 4,362,142 | -0.03(-0.43%) |
Dec 03, 2004 | 6.320 | 6.373 | 6.310 | 6.358 | 7,450,222 | +0.02(+0.28%) |
Dec 02, 2004 | 6.299 | 6.352 | 6.239 | 6.340 | 6,722,710 | -0.07(-1.07%) |
Dec 01, 2004 | 6.245 | 6.411 | 6.242 | 6.408 | 4,475,701 | +0.21(+3.41%) |
Nov 30, 2004 | 6.204 | 6.232 | 6.190 | 6.197 | 4,423,684 | -0.03(-0.46%) |
Nov 29, 2004 | 6.276 | 6.285 | 6.156 | 6.225 | 5,045,696 | -0.02(-0.39%) |
Nov 26, 2004 | 6.261 | 6.279 | 6.225 | 6.250 | 1,301,169 | +0.00(+0.07%) |
Nov 24, 2004 | 6.231 | 6.296 | 6.231 | 6.246 | 3,708,627 | +0.03(+0.53%) |
Nov 23, 2004 | 6.114 | 6.217 | 6.101 | 6.213 | 5,750,862 | +0.15(+2.45%) |
Nov 22, 2004 | 5.978 | 6.064 | 5.957 | 6.064 | 2,770,114 | +0.10(+1.60%) |
Nov 19, 2004 | 6.006 | 6.013 | 5.947 | 5.969 | 2,697,949 | -0.06(-0.95%) |
Nov 18, 2004 | 6.021 | 6.057 | 5.927 | 6.026 | 4,392,913 | +0.03(+0.57%) |
Nov 17, 2004 | 6.053 | 6.137 | 5.987 | 5.992 | 3,530,229 | -0.05(-0.84%) |
Nov 16, 2004 | 6.094 | 6.098 | 6.021 | 6.043 | 3,291,021 | -0.08(-1.23%) |
Nov 15, 2004 | 6.059 | 6.153 | 5.987 | 6.118 | 6,765,570 | -0.02(-0.29%) |
Nov 12, 2004 | 6.208 | 6.213 | 6.127 | 6.135 | 5,249,736 | -0.09(-1.47%) |
Nov 11, 2004 | 6.217 | 6.257 | 6.144 | 6.227 | 3,567,593 | +0.01(+0.15%) |
Nov 10, 2004 | 6.157 | 6.277 | 6.157 | 6.217 | 3,765,773 | +0.07(+1.20%) |
Nov 09, 2004 | 6.176 | 6.195 | 6.109 | 6.144 | 5,039,102 | -0.05(-0.77%) |
Nov 08, 2004 | 6.279 | 6.280 | 6.176 | 6.191 | 6,757,144 | -0.09(-1.39%) |
Nov 05, 2004 | 6.243 | 6.302 | 6.198 | 6.279 | 5,994,832 | +0.04(+0.61%) |
Nov 04, 2004 | 6.019 | 6.290 | 6.014 | 6.240 | 7,813,978 | +0.20(+3.35%) |
Nov 03, 2004 | 5.962 | 6.038 | 5.937 | 6.038 | 6,486,067 | +0.12(+2.01%) |
Nov 02, 2004 | 5.948 | 5.988 | 5.902 | 5.920 | 4,293,274 | -0.02(-0.41%) |
Nov 01, 2004 | 5.928 | 5.957 | 5.903 | 5.944 | 4,191,803 | +0.01(+0.11%) |
Oct 29, 2004 | 5.910 | 5.958 | 5.887 | 5.937 | 4,237,960 | -0.00(-0.05%) |
Oct 28, 2004 | 5.942 | 5.962 | 5.875 | 5.940 | 3,822,186 | -0.00(-0.02%) |
Oct 27, 2004 | 5.921 | 5.946 | 5.864 | 5.942 | 3,205,669 | +0.03(+0.46%) |
Oct 26, 2004 | 5.808 | 5.918 | 5.801 | 5.914 | 4,900,633 | +0.11(+1.88%) |
Oct 25, 2004 | 5.851 | 5.860 | 5.791 | 5.805 | 3,412,273 | -0.05(-0.79%) |
Oct 22, 2004 | 5.937 | 5.942 | 5.843 | 5.851 | 3,136,801 | -0.09(-1.45%) |
Oct 21, 2004 | 5.892 | 5.989 | 5.879 | 5.937 | 6,597,429 | +0.00(+0.05%) |
Oct 20, 2004 | 5.895 | 5.940 | 5.798 | 5.935 | 5,682,727 | +0.03(+0.51%) |
Oct 19, 2004 | 5.876 | 5.972 | 5.871 | 5.905 | 7,497,478 | +0.02(+0.35%) |
Oct 18, 2004 | 5.815 | 5.890 | 5.712 | 5.884 | 4,517,462 | +0.03(+0.56%) |
Oct 15, 2004 | 5.789 | 5.862 | 5.789 | 5.851 | 4,578,271 | +0.06(+1.08%) |
Oct 14, 2004 | 5.767 | 5.801 | 5.749 | 5.789 | 3,981,901 | +0.03(+0.47%) |
Oct 13, 2004 | 5.759 | 5.794 | 5.723 | 5.761 | 5,829,255 | +0.03(+0.45%) |
Oct 12, 2004 | 5.604 | 5.741 | 5.604 | 5.735 | 4,774,985 | +0.09(+1.62%) |
Oct 11, 2004 | 5.655 | 5.674 | 5.593 | 5.644 | 2,825,795 | -0.01(-0.19%) |
Oct 08, 2004 | 5.678 | 5.744 | 5.643 | 5.655 | 3,532,793 | -0.05(-0.81%) |
Oct 07, 2004 | 5.648 | 5.735 | 5.647 | 5.701 | 4,301,699 | +0.03(+0.51%) |
Oct 06, 2004 | 5.760 | 5.813 | 5.651 | 5.673 | 6,716,849 | +0.01(+0.14%) |
Oct 05, 2004 | 5.578 | 5.686 | 5.569 | 5.664 | 6,914,662 | +0.09(+1.54%) |
Oct 04, 2004 | 5.513 | 5.596 | 5.490 | 5.578 | 5,686,024 | +0.07(+1.19%) |
Oct 01, 2004 | 5.514 | 5.568 | 5.464 | 5.513 | 4,214,881 | -0.04(-0.66%) |
Sep 30, 2004 | 5.505 | 5.576 | 5.490 | 5.550 | 3,634,630 | +0.03(+0.57%) |
Sep 29, 2004 | 5.494 | 5.518 | 5.469 | 5.518 | 2,418,080 | +0.02(+0.32%) |
Sep 28, 2004 | 5.506 | 5.512 | 5.477 | 5.501 | 2,051,393 | +0.02(+0.35%) |
Sep 27, 2004 | 5.518 | 5.531 | 5.464 | 5.482 | 2,397,200 | -0.06(-1.06%) |
Sep 24, 2004 | 5.480 | 5.554 | 5.480 | 5.540 | 2,702,345 | +0.06(+1.05%) |
Sep 23, 2004 | 5.461 | 5.512 | 5.456 | 5.483 | 3,595,800 | +0.02(+0.43%) |
Sep 22, 2004 | 5.494 | 5.495 | 5.424 | 5.460 | 4,335,401 | -0.08(-1.53%) |
Sep 21, 2004 | 5.553 | 5.563 | 5.525 | 5.544 | 2,860,961 | -0.01(-0.12%) |
Sep 20, 2004 | 5.551 | 5.596 | 5.540 | 5.551 | 2,571,935 | +0.00(+0.00%) |
Sep 17, 2004 | 5.525 | 5.574 | 5.507 | 5.551 | 3,460,261 | +0.05(+0.92%) |
Sep 16, 2004 | 5.494 | 5.557 | 5.491 | 5.501 | 2,805,281 | +0.00(+0.00%) |
Sep 15, 2004 | 5.499 | 5.537 | 5.495 | 5.501 | 2,785,133 | -0.01(-0.22%) |
Sep 14, 2004 | 5.551 | 5.580 | 5.501 | 5.513 | 4,759,233 | -0.06(-1.13%) |
Sep 13, 2004 | 5.584 | 5.596 | 5.546 | 5.576 | 2,321,371 | -0.01(-0.15%) |
Sep 10, 2004 | 5.517 | 5.596 | 5.495 | 5.584 | 3,752,951 | +0.04(+0.74%) |
Sep 09, 2004 | 5.487 | 5.555 | 5.487 | 5.543 | 8,955,799 | +0.17(+3.25%) |
Sep 08, 2004 | 5.430 | 5.468 | 5.367 | 5.368 | 3,834,274 | -0.06(-1.11%) |
Sep 07, 2004 | 5.453 | 5.458 | 5.385 | 5.428 | 4,189,239 | -0.02(-0.45%) |
Sep 03, 2004 | 5.471 | 5.483 | 5.438 | 5.453 | 3,300,546 | -0.00(-0.05%) |
Sep 02, 2004 | 5.464 | 5.506 | 5.394 | 5.456 | 3,430,589 | -0.02(-0.40%) |