Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 6.648 | 6.715 | 6.587 | 6.629 | 53,157 | -0.02(-0.29%) |
Sep 29, 2005 | 6.533 | 6.657 | 6.495 | 6.648 | 41,728 | +0.10(+1.46%) |
Sep 28, 2005 | 6.505 | 6.877 | 6.448 | 6.552 | 126,340 | +0.02(+0.29%) |
Sep 27, 2005 | 6.552 | 6.619 | 6.495 | 6.533 | 60,811 | -0.02(-0.29%) |
Sep 26, 2005 | 6.581 | 6.676 | 6.495 | 6.552 | 92,894 | -0.03(-0.43%) |
Sep 23, 2005 | 6.591 | 6.734 | 6.572 | 6.581 | 76,328 | -0.06(-0.86%) |
Sep 22, 2005 | 6.819 | 6.934 | 6.629 | 6.638 | 104,636 | -0.24(-3.47%) |
Sep 21, 2005 | 7.029 | 7.134 | 6.867 | 6.877 | 70,876 | -0.10(-1.37%) |
Sep 20, 2005 | 6.724 | 7.106 | 6.705 | 6.972 | 70,037 | +0.24(+3.54%) |
Sep 19, 2005 | 6.867 | 6.896 | 6.686 | 6.734 | 89,329 | -0.10(-1.40%) |
Sep 16, 2005 | 7.058 | 7.058 | 6.800 | 6.829 | 71,610 | -0.10(-1.51%) |
Sep 15, 2005 | 6.924 | 7.020 | 6.924 | 6.934 | 21,074 | -0.08(-1.09%) |
Sep 14, 2005 | 7.296 | 7.325 | 6.953 | 7.010 | 59,133 | -0.24(-3.29%) |
Sep 13, 2005 | 7.525 | 7.525 | 7.172 | 7.249 | 73,602 | -0.28(-3.68%) |
Sep 12, 2005 | 7.630 | 7.640 | 7.478 | 7.525 | 97,087 | -0.06(-0.75%) |
Sep 09, 2005 | 7.582 | 7.582 | 7.516 | 7.582 | 116,170 | +0.04(+0.51%) |
Sep 08, 2005 | 7.554 | 7.611 | 7.506 | 7.544 | 20,235 | -0.01(-0.13%) |
Sep 07, 2005 | 7.582 | 7.582 | 7.449 | 7.554 | 31,034 | +0.02(+0.25%) |
Sep 06, 2005 | 7.592 | 7.602 | 7.411 | 7.535 | 53,157 | +0.07(+0.89%) |
Sep 02, 2005 | 7.439 | 7.535 | 7.411 | 7.468 | 33,236 | +0.06(+0.77%) |
Sep 01, 2005 | 7.468 | 7.554 | 7.392 | 7.411 | 119,420 | -0.03(-0.38%) |
Aug 31, 2005 | 7.363 | 7.487 | 7.163 | 7.439 | 271,238 | +0.08(+1.04%) |
Aug 30, 2005 | 7.306 | 7.392 | 7.258 | 7.363 | 102,120 | +0.07(+0.92%) |
Aug 29, 2005 | 7.125 | 7.344 | 7.125 | 7.296 | 68,150 | +0.08(+1.06%) |
Aug 26, 2005 | 7.144 | 7.239 | 7.106 | 7.220 | 84,506 | +0.09(+1.20%) |
Aug 25, 2005 | 7.058 | 7.182 | 6.886 | 7.134 | 95,724 | +0.08(+1.08%) |
Aug 24, 2005 | 7.058 | 7.182 | 6.982 | 7.058 | 83,457 | -0.03(-0.40%) |
Aug 23, 2005 | 6.924 | 7.087 | 6.848 | 7.087 | 62,278 | +0.15(+2.20%) |
Aug 22, 2005 | 6.819 | 6.991 | 6.705 | 6.934 | 115,121 | +0.11(+1.68%) |
Aug 19, 2005 | 6.867 | 7.010 | 6.819 | 6.819 | 132,001 | -0.10(-1.38%) |
Aug 18, 2005 | 6.829 | 7.020 | 6.829 | 6.915 | 167,125 | +0.07(+0.97%) |
Aug 17, 2005 | 6.772 | 7.010 | 6.686 | 6.848 | 123,299 | +0.03(+0.42%) |
Aug 16, 2005 | 6.924 | 6.963 | 6.734 | 6.819 | 124,977 | -0.10(-1.38%) |
Aug 15, 2005 | 6.343 | 6.934 | 6.333 | 6.915 | 306,676 | +0.57(+9.02%) |
Aug 12, 2005 | 6.390 | 6.428 | 6.200 | 6.343 | 75,070 | -0.07(-1.04%) |
Aug 11, 2005 | 6.114 | 6.505 | 6.114 | 6.409 | 185,788 | +0.22(+3.54%) |
Aug 10, 2005 | 6.266 | 6.324 | 6.114 | 6.190 | 142,381 | -0.10(-1.67%) |
Aug 09, 2005 | 6.343 | 6.381 | 6.247 | 6.295 | 122,356 | -0.10(-1.64%) |
Aug 08, 2005 | 6.629 | 6.667 | 6.295 | 6.400 | 205,813 | -0.28(-4.14%) |
Aug 05, 2005 | 6.867 | 6.943 | 6.247 | 6.676 | 221,960 | -0.29(-4.11%) |
Aug 04, 2005 | 7.344 | 7.439 | 6.858 | 6.963 | 129,590 | -0.40(-5.44%) |
Aug 03, 2005 | 7.487 | 7.487 | 7.354 | 7.363 | 81,256 | -0.08(-1.03%) |
Aug 02, 2005 | 7.296 | 7.506 | 7.287 | 7.439 | 125,920 | +0.12(+1.69%) |
Aug 01, 2005 | 7.258 | 7.335 | 7.249 | 7.315 | 84,191 | +0.02(+0.26%) |
Jul 29, 2005 | 7.439 | 7.439 | 7.249 | 7.296 | 82,409 | -0.14(-1.92%) |
Jul 28, 2005 | 7.630 | 7.630 | 7.296 | 7.439 | 80,102 | -0.06(-0.76%) |
Jul 27, 2005 | 7.516 | 7.544 | 7.411 | 7.497 | 67,521 | -0.04(-0.51%) |
Jul 26, 2005 | 7.544 | 7.554 | 7.459 | 7.535 | 43,616 | +0.00(+0.00%) |
Jul 25, 2005 | 7.525 | 7.659 | 7.516 | 7.535 | 80,522 | -0.04(-0.50%) |
Jul 22, 2005 | 7.497 | 7.621 | 7.430 | 7.573 | 59,343 | -0.05(-0.63%) |
Jul 21, 2005 | 7.554 | 7.630 | 7.497 | 7.621 | 34,704 | +0.03(+0.38%) |
Jul 20, 2005 | 7.535 | 7.659 | 7.516 | 7.592 | 60,077 | +0.01(+0.13%) |
Jul 19, 2005 | 7.459 | 7.630 | 7.449 | 7.582 | 56,722 | +0.12(+1.66%) |
Jul 18, 2005 | 7.344 | 7.525 | 7.344 | 7.459 | 38,583 | +0.08(+1.03%) |
Jul 15, 2005 | 7.621 | 7.621 | 7.344 | 7.382 | 72,553 | -0.19(-2.52%) |
Jul 14, 2005 | 7.630 | 7.659 | 7.525 | 7.573 | 61,335 | -0.03(-0.38%) |
Jul 13, 2005 | 7.535 | 7.668 | 7.487 | 7.602 | 46,971 | +0.00(+0.00%) |
Jul 12, 2005 | 7.592 | 7.678 | 7.525 | 7.602 | 80,102 | +0.01(+0.13%) |
Jul 11, 2005 | 7.535 | 7.668 | 7.506 | 7.592 | 90,272 | +0.07(+0.89%) |
Jul 08, 2005 | 7.249 | 7.525 | 7.239 | 7.525 | 68,045 | +0.32(+4.50%) |
Jul 07, 2005 | 7.106 | 7.325 | 7.010 | 7.201 | 63,537 | +0.00(+0.00%) |
Jul 06, 2005 | 7.392 | 7.459 | 7.058 | 7.201 | 120,363 | -0.22(-2.96%) |
Jul 05, 2005 | 7.392 | 7.487 | 7.306 | 7.420 | 38,898 | +0.03(+0.39%) |
Jul 01, 2005 | 7.411 | 7.411 | 7.296 | 7.392 | 33,550 | -0.01(-0.13%) |
Jun 30, 2005 | 7.582 | 7.582 | 7.392 | 7.401 | 54,205 | -0.11(-1.52%) |
Jun 29, 2005 | 7.363 | 7.649 | 7.363 | 7.516 | 117,742 | +0.12(+1.68%) |
Jun 28, 2005 | 7.315 | 7.430 | 7.249 | 7.392 | 104,636 | +0.10(+1.31%) |
Jun 27, 2005 | 7.582 | 7.611 | 7.249 | 7.296 | 119,105 | -0.21(-2.80%) |
Jun 24, 2005 | 7.535 | 7.630 | 7.459 | 7.506 | 156,431 | -0.09(-1.13%) |
Jun 23, 2005 | 7.850 | 7.897 | 7.582 | 7.592 | 259,180 | -0.26(-3.28%) |
Jun 22, 2005 | 7.563 | 7.869 | 7.544 | 7.850 | 286,755 | +0.25(+3.26%) |
Jun 21, 2005 | 7.344 | 7.602 | 7.344 | 7.602 | 98,660 | +0.26(+3.51%) |
Jun 20, 2005 | 7.258 | 7.363 | 7.230 | 7.344 | 44,245 | +0.05(+0.65%) |
Jun 17, 2005 | 7.439 | 7.487 | 7.296 | 7.296 | 50,640 | -0.16(-2.17%) |
Jun 16, 2005 | 7.459 | 7.497 | 7.382 | 7.459 | 60,391 | -0.05(-0.64%) |
Jun 15, 2005 | 7.287 | 7.525 | 7.211 | 7.506 | 91,950 | +0.22(+3.01%) |
Jun 14, 2005 | 7.211 | 7.392 | 7.204 | 7.287 | 33,550 | +0.08(+1.06%) |
Jun 13, 2005 | 7.077 | 7.296 | 7.077 | 7.211 | 73,392 | +0.11(+1.61%) |
Jun 10, 2005 | 7.182 | 7.249 | 7.010 | 7.096 | 35,543 | +0.01(+0.13%) |
Jun 09, 2005 | 7.096 | 7.344 | 7.048 | 7.087 | 72,449 | -0.03(-0.40%) |
Jun 08, 2005 | 7.191 | 7.277 | 7.106 | 7.115 | 36,486 | -0.03(-0.40%) |
Jun 07, 2005 | 7.134 | 7.249 | 7.077 | 7.144 | 66,787 | +0.08(+1.08%) |
Jun 06, 2005 | 7.315 | 7.315 | 7.058 | 7.067 | 89,119 | -0.21(-2.88%) |
Jun 03, 2005 | 7.153 | 7.325 | 7.153 | 7.277 | 98,555 | +0.12(+1.73%) |
Jun 02, 2005 | 7.029 | 7.220 | 7.010 | 7.153 | 167,020 | +0.12(+1.76%) |
Jun 01, 2005 | 6.963 | 7.077 | 6.896 | 7.029 | 106,419 | +0.11(+1.66%) |
May 31, 2005 | 6.963 | 7.020 | 6.905 | 6.915 | 127,283 | +0.00(+0.00%) |
May 27, 2005 | 6.800 | 6.963 | 6.800 | 6.915 | 66,577 | +0.07(+0.97%) |
May 26, 2005 | 7.106 | 7.106 | 6.781 | 6.848 | 141,123 | +0.03(+0.42%) |
May 25, 2005 | 6.963 | 7.010 | 6.753 | 6.819 | 69,303 | -0.10(-1.38%) |
May 24, 2005 | 6.982 | 6.982 | 6.715 | 6.915 | 107,677 | -0.03(-0.41%) |
May 23, 2005 | 7.058 | 7.106 | 6.877 | 6.943 | 98,765 | -0.10(-1.49%) |
May 20, 2005 | 6.963 | 7.134 | 6.867 | 7.048 | 152,551 | +0.09(+1.23%) |
May 19, 2005 | 7.087 | 7.134 | 6.848 | 6.963 | 194,700 | -0.12(-1.75%) |
May 18, 2005 | 7.058 | 7.153 | 7.039 | 7.087 | 111,137 | -0.03(-0.40%) |
May 17, 2005 | 7.230 | 7.249 | 7.029 | 7.115 | 98,346 | -0.14(-1.97%) |
May 16, 2005 | 7.153 | 7.258 | 7.106 | 7.258 | 127,598 | +0.06(+0.79%) |
May 13, 2005 | 7.335 | 7.373 | 7.087 | 7.201 | 201,305 | -0.16(-2.20%) |
May 12, 2005 | 7.382 | 7.516 | 7.296 | 7.363 | 264,108 | +0.07(+0.92%) |
May 11, 2005 | 6.772 | 7.392 | 6.772 | 7.296 | 282,247 | +0.46(+6.69%) |
May 10, 2005 | 6.686 | 6.943 | 6.686 | 6.839 | 181,489 | +0.06(+0.84%) |
May 09, 2005 | 6.591 | 6.905 | 6.562 | 6.781 | 236,324 | +0.31(+4.71%) |
May 06, 2005 | 6.343 | 6.543 | 6.295 | 6.476 | 147,728 | +0.22(+3.51%) |
May 05, 2005 | 6.200 | 6.772 | 6.104 | 6.257 | 247,018 | +0.14(+2.34%) |
May 04, 2005 | 5.885 | 6.171 | 5.885 | 6.114 | 111,556 | +0.20(+3.39%) |
May 03, 2005 | 5.866 | 6.028 | 5.847 | 5.913 | 91,216 | +0.04(+0.65%) |
May 02, 2005 | 5.732 | 5.942 | 5.732 | 5.875 | 121,517 | +0.14(+2.50%) |
Apr 29, 2005 | 5.761 | 5.789 | 5.704 | 5.732 | 33,970 | +0.06(+1.01%) |
Apr 28, 2005 | 5.780 | 5.808 | 5.551 | 5.675 | 43,511 | -0.10(-1.82%) |
Apr 27, 2005 | 5.761 | 5.808 | 5.643 | 5.780 | 215,250 | +0.02(+0.33%) |
Apr 26, 2005 | 5.532 | 5.837 | 5.484 | 5.761 | 125,501 | +0.13(+2.37%) |
Apr 25, 2005 | 5.704 | 5.704 | 5.532 | 5.627 | 80,207 | -0.02(-0.34%) |
Apr 22, 2005 | 5.599 | 5.808 | 5.456 | 5.646 | 57,560 | -0.05(-0.84%) |
Apr 21, 2005 | 5.532 | 5.780 | 5.532 | 5.694 | 53,891 | +0.18(+3.29%) |
Apr 20, 2005 | 5.580 | 5.675 | 5.437 | 5.513 | 150,979 | -0.10(-1.70%) |
Apr 19, 2005 | 5.570 | 5.684 | 5.484 | 5.608 | 148,253 | +0.04(+0.68%) |
Apr 18, 2005 | 5.627 | 5.627 | 5.484 | 5.570 | 56,722 | -0.10(-1.85%) |
Apr 15, 2005 | 5.723 | 5.789 | 5.618 | 5.675 | 62,907 | -0.08(-1.33%) |
Apr 14, 2005 | 5.732 | 5.770 | 5.532 | 5.751 | 157,060 | +0.02(+0.33%) |
Apr 13, 2005 | 5.952 | 5.952 | 5.614 | 5.732 | 105,161 | -0.17(-2.91%) |
Apr 12, 2005 | 5.837 | 5.990 | 5.742 | 5.904 | 106,838 | +0.04(+0.65%) |
Apr 11, 2005 | 5.818 | 5.932 | 5.742 | 5.866 | 94,991 | +0.10(+1.65%) |
Apr 08, 2005 | 5.646 | 5.799 | 5.580 | 5.770 | 111,347 | +0.12(+2.20%) |
Apr 07, 2005 | 5.532 | 5.684 | 5.532 | 5.646 | 59,972 | +0.12(+2.25%) |
Apr 06, 2005 | 5.608 | 5.723 | 5.484 | 5.522 | 141,962 | -0.01(-0.17%) |
Apr 05, 2005 | 5.808 | 5.808 | 5.532 | 5.532 | 107,887 | -0.29(-4.92%) |
Apr 04, 2005 | 5.913 | 5.913 | 5.723 | 5.818 | 136,405 | -0.13(-2.24%) |
Apr 01, 2005 | 5.961 | 5.999 | 5.866 | 5.952 | 68,674 | +0.05(+0.81%) |
Mar 31, 2005 | 5.904 | 5.961 | 5.828 | 5.904 | 54,834 | +0.08(+1.31%) |
Mar 30, 2005 | 5.694 | 5.942 | 5.694 | 5.828 | 82,094 | +0.13(+2.35%) |
Mar 29, 2005 | 5.627 | 5.761 | 5.589 | 5.694 | 82,199 | -0.03(-0.50%) |
Mar 28, 2005 | 5.913 | 5.913 | 5.665 | 5.723 | 128,961 | -0.19(-3.23%) |
Mar 24, 2005 | 5.856 | 6.028 | 5.856 | 5.913 | 191,030 | +0.08(+1.31%) |
Mar 23, 2005 | 5.971 | 5.971 | 5.780 | 5.837 | 147,728 | -0.14(-2.39%) |
Mar 22, 2005 | 5.932 | 6.047 | 5.932 | 5.980 | 100,967 | +0.05(+0.80%) |
Mar 21, 2005 | 6.152 | 6.190 | 5.818 | 5.932 | 261,382 | -0.28(-4.45%) |
Mar 18, 2005 | 6.390 | 6.419 | 6.200 | 6.209 | 102,539 | -0.18(-2.84%) |
Mar 17, 2005 | 6.533 | 6.533 | 6.343 | 6.390 | 182,747 | -0.17(-2.62%) |
Mar 16, 2005 | 6.800 | 6.800 | 6.476 | 6.562 | 150,874 | -0.14(-2.13%) |
Mar 15, 2005 | 6.657 | 6.781 | 6.600 | 6.705 | 481,875 | +0.04(+0.57%) |
Mar 14, 2005 | 6.495 | 6.781 | 6.495 | 6.667 | 159,052 | +0.11(+1.75%) |
Mar 11, 2005 | 6.457 | 6.667 | 6.457 | 6.552 | 132,421 | +0.05(+0.73%) |
Mar 10, 2005 | 6.457 | 6.629 | 6.438 | 6.505 | 167,020 | +0.03(+0.44%) |
Mar 09, 2005 | 6.819 | 6.819 | 6.438 | 6.476 | 268,197 | -0.44(-6.34%) |
Mar 08, 2005 | 7.373 | 7.392 | 6.829 | 6.915 | 225,944 | -0.46(-6.21%) |
Mar 07, 2005 | 7.459 | 7.487 | 7.354 | 7.373 | 58,294 | -0.08(-1.02%) |
Mar 04, 2005 | 7.459 | 7.497 | 7.344 | 7.449 | 87,337 | -0.09(-1.14%) |
Mar 03, 2005 | 7.525 | 7.592 | 7.363 | 7.535 | 115,645 | +0.04(+0.51%) |
Mar 02, 2005 | 7.430 | 7.535 | 7.392 | 7.497 | 85,449 | +0.07(+0.90%) |
Mar 01, 2005 | 7.363 | 7.487 | 7.344 | 7.430 | 59,028 | -0.01(-0.13%) |
Feb 28, 2005 | 7.363 | 7.439 | 7.354 | 7.439 | 72,973 | +0.06(+0.78%) |
Feb 25, 2005 | 7.506 | 7.506 | 7.296 | 7.382 | 53,262 | -0.05(-0.64%) |
Feb 24, 2005 | 7.449 | 7.449 | 7.249 | 7.430 | 69,093 | -0.08(-1.02%) |
Feb 23, 2005 | 7.125 | 7.535 | 7.125 | 7.506 | 129,485 | +0.41(+5.78%) |
Feb 22, 2005 | 7.296 | 7.344 | 7.058 | 7.096 | 197,321 | -0.22(-3.00%) |
Feb 18, 2005 | 7.439 | 7.535 | 7.268 | 7.315 | 86,079 | -0.11(-1.54%) |
Feb 17, 2005 | 7.525 | 7.544 | 7.420 | 7.430 | 51,269 | -0.10(-1.27%) |
Feb 16, 2005 | 7.630 | 7.630 | 7.411 | 7.525 | 108,621 | -0.07(-0.88%) |
Feb 15, 2005 | 7.439 | 7.630 | 7.392 | 7.592 | 187,360 | +0.18(+2.45%) |
Feb 14, 2005 | 7.707 | 7.764 | 7.401 | 7.411 | 139,550 | -0.20(-2.63%) |
Feb 11, 2005 | 7.678 | 7.964 | 7.602 | 7.611 | 157,584 | -0.05(-0.62%) |
Feb 10, 2005 | 7.754 | 7.764 | 7.535 | 7.659 | 141,228 | +0.12(+1.65%) |
Feb 09, 2005 | 7.802 | 8.202 | 7.535 | 7.535 | 430,080 | -0.21(-2.71%) |
Feb 08, 2005 | 7.745 | 7.773 | 7.630 | 7.745 | 141,647 | +0.00(+0.00%) |
Feb 07, 2005 | 7.563 | 7.869 | 7.563 | 7.745 | 304,474 | +0.18(+2.40%) |
Feb 04, 2005 | 7.344 | 7.678 | 7.249 | 7.563 | 317,056 | +0.22(+2.99%) |
Feb 03, 2005 | 7.363 | 7.420 | 7.277 | 7.344 | 90,272 | -0.08(-1.03%) |
Feb 02, 2005 | 7.668 | 7.726 | 7.287 | 7.420 | 260,124 | -0.24(-3.11%) |
Feb 01, 2005 | 7.935 | 8.002 | 7.621 | 7.659 | 326,282 | -0.18(-2.31%) |
Jan 31, 2005 | 7.735 | 7.916 | 7.649 | 7.840 | 545,097 | +0.31(+4.05%) |
Jan 28, 2005 | 7.420 | 7.554 | 7.344 | 7.535 | 220,911 | +0.15(+2.07%) |
Jan 27, 2005 | 7.039 | 7.401 | 7.029 | 7.382 | 204,241 | +0.35(+5.02%) |
Jan 26, 2005 | 7.001 | 7.067 | 6.886 | 7.029 | 124,033 | +0.07(+0.96%) |
Jan 25, 2005 | 6.743 | 6.991 | 6.743 | 6.963 | 122,670 | +0.23(+3.40%) |
Jan 24, 2005 | 6.963 | 6.963 | 6.696 | 6.734 | 113,024 | -0.26(-3.68%) |
Jan 21, 2005 | 6.943 | 7.048 | 6.858 | 6.991 | 170,166 | +0.17(+2.52%) |
Jan 20, 2005 | 6.743 | 6.915 | 6.610 | 6.819 | 220,806 | +0.10(+1.42%) |
Jan 19, 2005 | 6.600 | 6.772 | 6.600 | 6.724 | 108,306 | +0.10(+1.59%) |
Jan 18, 2005 | 6.610 | 6.676 | 6.343 | 6.619 | 79,159 | +0.00(+0.00%) |
Jan 14, 2005 | 6.581 | 6.676 | 6.467 | 6.619 | 133,993 | -0.05(-0.72%) |
Jan 13, 2005 | 6.591 | 6.667 | 6.505 | 6.667 | 51,060 | +0.08(+1.16%) |
Jan 12, 2005 | 6.591 | 6.648 | 6.467 | 6.591 | 88,700 | +0.00(+0.00%) |
Jan 11, 2005 | 6.676 | 6.676 | 6.533 | 6.591 | 135,461 | +0.07(+1.02%) |
Jan 10, 2005 | 6.533 | 6.610 | 6.428 | 6.524 | 65,109 | -0.08(-1.16%) |
Jan 07, 2005 | 6.676 | 6.886 | 6.362 | 6.600 | 220,492 | -0.09(-1.28%) |
Jan 06, 2005 | 6.562 | 6.715 | 6.562 | 6.686 | 160,834 | +0.10(+1.59%) |
Jan 05, 2005 | 6.343 | 6.629 | 6.228 | 6.581 | 151,608 | +0.33(+5.34%) |
Jan 04, 2005 | 6.476 | 6.486 | 6.114 | 6.247 | 131,372 | -0.14(-2.24%) |
Jan 03, 2005 | 6.829 | 6.829 | 6.295 | 6.390 | 143,639 | -0.35(-5.23%) |
Dec 31, 2004 | 6.772 | 6.810 | 6.686 | 6.743 | 129,066 | -0.06(-0.84%) |
Dec 30, 2004 | 6.371 | 6.848 | 6.371 | 6.800 | 216,193 | +0.52(+8.19%) |
Dec 29, 2004 | 6.056 | 6.419 | 5.999 | 6.285 | 177,610 | +0.18(+2.97%) |
Dec 28, 2004 | 6.333 | 6.333 | 6.009 | 6.104 | 218,605 | -0.29(-4.48%) |
Dec 27, 2004 | 6.591 | 6.610 | 6.390 | 6.390 | 160,310 | -0.25(-3.74%) |
Dec 23, 2004 | 6.629 | 6.676 | 6.629 | 6.638 | 85,554 | -0.04(-0.57%) |
Dec 22, 2004 | 6.772 | 6.877 | 6.600 | 6.676 | 251,107 | -0.12(-1.82%) |
Dec 21, 2004 | 6.867 | 6.953 | 6.762 | 6.800 | 97,402 | -0.07(-0.97%) |
Dec 20, 2004 | 6.867 | 6.963 | 6.772 | 6.867 | 262,326 | -0.20(-2.83%) |
Dec 17, 2004 | 7.125 | 7.315 | 7.058 | 7.067 | 302,272 | +0.01(+0.14%) |
Dec 16, 2004 | 7.144 | 7.239 | 7.039 | 7.058 | 85,869 | -0.05(-0.67%) |
Dec 15, 2004 | 7.344 | 7.344 | 7.039 | 7.106 | 134,518 | -0.15(-2.10%) |
Dec 14, 2004 | 7.029 | 7.439 | 7.029 | 7.258 | 336,243 | +0.31(+4.53%) |
Dec 13, 2004 | 6.829 | 6.953 | 6.819 | 6.943 | 106,314 | +0.10(+1.39%) |
Dec 10, 2004 | 6.839 | 6.886 | 6.819 | 6.848 | 75,489 | -0.04(-0.55%) |
Dec 09, 2004 | 6.839 | 6.905 | 6.819 | 6.886 | 78,634 | +0.05(+0.70%) |
Dec 08, 2004 | 6.819 | 6.867 | 6.819 | 6.839 | 118,371 | +0.02(+0.28%) |
Dec 07, 2004 | 6.848 | 7.106 | 6.819 | 6.819 | 127,912 | -0.07(-0.97%) |
Dec 06, 2004 | 7.058 | 7.058 | 6.819 | 6.886 | 122,356 | -0.11(-1.63%) |
Dec 03, 2004 | 6.896 | 7.010 | 6.810 | 7.001 | 186,102 | +0.17(+2.51%) |
Dec 02, 2004 | 6.819 | 6.886 | 6.810 | 6.829 | 161,044 | +0.01(+0.14%) |
Dec 01, 2004 | 6.858 | 7.001 | 6.781 | 6.819 | 308,144 | +0.03(+0.42%) |
Nov 30, 2004 | 6.619 | 6.839 | 6.486 | 6.791 | 221,750 | +0.18(+2.74%) |
Nov 29, 2004 | 6.610 | 6.657 | 6.505 | 6.610 | 140,179 | +0.10(+1.46%) |
Nov 26, 2004 | 6.390 | 6.552 | 6.390 | 6.514 | 59,552 | +0.22(+3.48%) |
Nov 24, 2004 | 6.200 | 6.486 | 6.133 | 6.295 | 133,993 | +0.19(+3.12%) |
Nov 23, 2004 | 5.980 | 6.238 | 5.980 | 6.104 | 104,741 | +0.08(+1.27%) |
Nov 22, 2004 | 6.056 | 6.352 | 5.847 | 6.028 | 253,623 | -0.11(-1.86%) |
Nov 19, 2004 | 6.438 | 6.438 | 6.066 | 6.142 | 100,128 | -0.15(-2.42%) |
Nov 18, 2004 | 6.476 | 6.638 | 6.219 | 6.295 | 175,303 | -0.17(-2.65%) |
Nov 17, 2004 | 6.324 | 6.476 | 6.276 | 6.467 | 103,378 | +0.24(+3.83%) |
Nov 16, 2004 | 6.324 | 6.324 | 6.171 | 6.228 | 127,178 | +0.07(+1.08%) |
Nov 15, 2004 | 6.390 | 6.476 | 6.104 | 6.161 | 164,504 | -0.06(-0.92%) |
Nov 12, 2004 | 6.056 | 6.324 | 6.056 | 6.219 | 198,579 | +0.26(+4.32%) |
Nov 11, 2004 | 5.656 | 6.152 | 5.618 | 5.961 | 185,788 | +0.29(+5.04%) |
Nov 10, 2004 | 5.684 | 5.742 | 5.599 | 5.675 | 114,702 | +0.00(+0.00%) |
Nov 09, 2004 | 5.561 | 5.770 | 5.532 | 5.675 | 220,806 | +0.15(+2.76%) |
Nov 08, 2004 | 5.513 | 5.561 | 5.437 | 5.522 | 203,821 | +0.00(+0.00%) |
Nov 05, 2004 | 5.723 | 5.894 | 5.417 | 5.522 | 379,859 | -0.24(-4.14%) |
Nov 04, 2004 | 6.486 | 6.562 | 5.446 | 5.761 | 886,687 | -0.89(-13.34%) |
Nov 03, 2004 | 6.610 | 6.810 | 6.419 | 6.648 | 127,493 | +0.06(+0.87%) |
Nov 02, 2004 | 6.495 | 6.753 | 6.495 | 6.591 | 99,394 | +0.10(+1.47%) |
Nov 01, 2004 | 6.352 | 6.533 | 6.266 | 6.495 | 111,242 | -0.08(-1.16%) |
Oct 29, 2004 | 6.486 | 6.676 | 6.486 | 6.572 | 48,543 | -0.01(-0.14%) |
Oct 28, 2004 | 6.676 | 6.743 | 6.390 | 6.581 | 171,843 | -0.10(-1.57%) |
Oct 27, 2004 | 6.696 | 6.829 | 6.629 | 6.686 | 165,238 | -0.07(-0.99%) |
Oct 26, 2004 | 6.753 | 6.905 | 6.629 | 6.753 | 140,599 | +0.02(+0.28%) |
Oct 25, 2004 | 6.905 | 6.943 | 6.734 | 6.734 | 125,711 | -0.16(-2.35%) |
Oct 22, 2004 | 7.153 | 7.153 | 6.877 | 6.896 | 86,813 | -0.25(-3.47%) |
Oct 21, 2004 | 7.172 | 7.344 | 6.963 | 7.144 | 110,088 | -0.08(-1.06%) |
Oct 20, 2004 | 7.392 | 7.439 | 7.201 | 7.220 | 105,370 | -0.09(-1.17%) |
Oct 19, 2004 | 7.230 | 7.582 | 7.230 | 7.306 | 179,182 | +0.17(+2.41%) |
Oct 18, 2004 | 6.858 | 7.344 | 6.839 | 7.134 | 197,216 | +0.18(+2.61%) |
Oct 15, 2004 | 6.858 | 7.201 | 6.715 | 6.953 | 205,604 | +0.16(+2.39%) |
Oct 14, 2004 | 7.048 | 7.144 | 6.772 | 6.791 | 132,001 | -0.30(-4.17%) |
Oct 13, 2004 | 7.525 | 7.525 | 7.048 | 7.087 | 179,916 | -0.21(-2.88%) |
Oct 12, 2004 | 7.497 | 7.544 | 7.296 | 7.296 | 152,027 | -0.19(-2.55%) |
Oct 11, 2004 | 8.002 | 8.002 | 7.487 | 7.487 | 283,085 | +0.20(+2.75%) |
Oct 08, 2004 | 7.582 | 7.726 | 7.163 | 7.287 | 139,970 | -0.26(-3.41%) |
Oct 07, 2004 | 8.059 | 8.107 | 7.497 | 7.544 | 242,090 | -0.28(-3.54%) |
Oct 06, 2004 | 7.621 | 7.869 | 7.554 | 7.821 | 269,665 | +0.27(+3.54%) |
Oct 05, 2004 | 7.535 | 7.830 | 7.449 | 7.554 | 249,534 | +0.09(+1.15%) |
Oct 04, 2004 | 7.134 | 7.602 | 7.010 | 7.468 | 240,413 | +0.33(+4.68%) |