Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.435 | 9.487 | 9.276 | 9.325 | 4,657,490 | -0.11(-1.17%) |
Sep 29, 2005 | 9.360 | 9.548 | 9.286 | 9.435 | 3,191,153 | +0.07(+0.71%) |
Sep 28, 2005 | 9.360 | 9.562 | 9.290 | 9.368 | 2,889,535 | +0.01(+0.09%) |
Sep 27, 2005 | 9.454 | 9.454 | 9.305 | 9.360 | 3,384,065 | -0.05(-0.49%) |
Sep 26, 2005 | 9.289 | 9.504 | 9.277 | 9.406 | 3,024,124 | +0.17(+1.87%) |
Sep 23, 2005 | 9.234 | 9.313 | 9.149 | 9.234 | 3,136,973 | +0.01(+0.13%) |
Sep 22, 2005 | 9.273 | 9.316 | 9.123 | 9.222 | 3,829,936 | -0.08(-0.84%) |
Sep 21, 2005 | 9.725 | 9.815 | 9.012 | 9.300 | 11,795,225 | -0.46(-4.72%) |
Sep 20, 2005 | 9.842 | 9.920 | 9.759 | 9.761 | 2,008,490 | -0.04(-0.46%) |
Sep 19, 2005 | 9.806 | 9.912 | 9.755 | 9.806 | 3,172,863 | -0.00(-0.03%) |
Sep 16, 2005 | 9.726 | 9.855 | 9.651 | 9.809 | 4,441,456 | +0.12(+1.23%) |
Sep 15, 2005 | 9.504 | 9.693 | 9.504 | 9.690 | 1,306,899 | +0.18(+1.87%) |
Sep 14, 2005 | 9.548 | 9.594 | 9.489 | 9.512 | 1,555,717 | -0.02(-0.18%) |
Sep 13, 2005 | 9.646 | 9.688 | 9.525 | 9.529 | 3,042,070 | -0.10(-0.99%) |
Sep 12, 2005 | 9.600 | 9.668 | 9.551 | 9.625 | 2,252,132 | +0.02(+0.26%) |
Sep 09, 2005 | 9.454 | 9.607 | 9.447 | 9.600 | 1,614,039 | +0.15(+1.63%) |
Sep 08, 2005 | 9.544 | 9.570 | 9.445 | 9.447 | 2,529,249 | -0.10(-1.05%) |
Sep 07, 2005 | 9.555 | 9.590 | 9.497 | 9.546 | 1,914,623 | -0.06(-0.66%) |
Sep 06, 2005 | 9.355 | 9.612 | 9.355 | 9.610 | 3,258,103 | +0.21(+2.23%) |
Sep 02, 2005 | 9.418 | 9.475 | 9.374 | 9.400 | 4,165,375 | +0.00(+0.05%) |
Sep 01, 2005 | 9.235 | 9.504 | 9.055 | 9.396 | 7,280,607 | +0.04(+0.46%) |
Aug 31, 2005 | 9.158 | 9.354 | 9.126 | 9.352 | 4,062,190 | +0.20(+2.23%) |
Aug 30, 2005 | 9.090 | 9.149 | 9.026 | 9.148 | 3,599,409 | +0.02(+0.24%) |
Aug 29, 2005 | 8.970 | 9.151 | 8.963 | 9.126 | 2,108,915 | +0.10(+1.09%) |
Aug 26, 2005 | 9.077 | 9.147 | 9.026 | 9.028 | 1,981,227 | -0.06(-0.70%) |
Aug 25, 2005 | 8.999 | 9.099 | 8.989 | 9.092 | 2,005,730 | +0.15(+1.69%) |
Aug 24, 2005 | 9.070 | 9.199 | 8.939 | 8.941 | 3,884,462 | -0.13(-1.42%) |
Aug 23, 2005 | 8.971 | 9.081 | 8.964 | 9.070 | 2,904,719 | +0.10(+1.10%) |
Aug 22, 2005 | 8.925 | 9.005 | 8.913 | 8.971 | 2,315,976 | +0.05(+0.52%) |
Aug 19, 2005 | 8.829 | 8.925 | 8.799 | 8.925 | 3,399,940 | +0.13(+1.50%) |
Aug 18, 2005 | 8.795 | 8.835 | 8.742 | 8.793 | 1,461,505 | -0.02(-0.26%) |
Aug 17, 2005 | 8.758 | 8.845 | 8.650 | 8.816 | 3,038,964 | +0.01(+0.16%) |
Aug 16, 2005 | 8.939 | 8.976 | 8.787 | 8.802 | 2,358,078 | -0.13(-1.49%) |
Aug 15, 2005 | 8.864 | 8.954 | 8.818 | 8.935 | 2,314,596 | +0.06(+0.64%) |
Aug 12, 2005 | 8.910 | 8.980 | 8.867 | 8.879 | 1,862,513 | -0.05(-0.52%) |
Aug 11, 2005 | 8.795 | 8.979 | 8.779 | 8.925 | 3,821,654 | +0.11(+1.23%) |
Aug 10, 2005 | 8.965 | 9.125 | 8.799 | 8.816 | 5,563,727 | -0.08(-0.93%) |
Aug 09, 2005 | 8.870 | 8.958 | 8.821 | 8.899 | 2,539,257 | +0.14(+1.62%) |
Aug 08, 2005 | 9.045 | 9.097 | 8.755 | 8.757 | 3,655,660 | -0.25(-2.80%) |
Aug 05, 2005 | 9.255 | 9.255 | 8.983 | 9.009 | 3,017,912 | -0.30(-3.27%) |
Aug 04, 2005 | 9.347 | 9.370 | 9.258 | 9.313 | 2,135,833 | -0.07(-0.70%) |
Aug 03, 2005 | 9.258 | 9.461 | 9.242 | 9.378 | 4,258,207 | +0.09(+0.98%) |
Aug 02, 2005 | 9.092 | 9.289 | 9.084 | 9.287 | 4,249,925 | +0.23(+2.56%) |
Aug 01, 2005 | 9.244 | 9.245 | 9.048 | 9.055 | 5,562,346 | -0.26(-2.80%) |
Jul 29, 2005 | 9.229 | 9.349 | 9.216 | 9.316 | 3,536,600 | +0.11(+1.18%) |
Jul 28, 2005 | 9.052 | 9.258 | 9.052 | 9.207 | 3,645,652 | +0.16(+1.71%) |
Jul 27, 2005 | 9.023 | 9.077 | 8.952 | 9.052 | 2,469,891 | +0.06(+0.64%) |
Jul 26, 2005 | 8.983 | 9.065 | 8.954 | 8.994 | 2,047,142 | -0.01(-0.16%) |
Jul 25, 2005 | 8.999 | 9.135 | 8.992 | 9.009 | 1,377,300 | +0.01(+0.14%) |
Jul 22, 2005 | 8.941 | 9.018 | 8.897 | 8.996 | 2,489,562 | +0.07(+0.78%) |
Jul 21, 2005 | 9.148 | 9.152 | 8.879 | 8.926 | 3,625,291 | -0.24(-2.67%) |
Jul 20, 2005 | 9.041 | 9.180 | 8.983 | 9.171 | 3,439,972 | +0.09(+1.04%) |
Jul 19, 2005 | 8.981 | 9.096 | 8.964 | 9.077 | 1,920,490 | +0.11(+1.23%) |
Jul 18, 2005 | 9.041 | 9.070 | 8.965 | 8.967 | 1,686,166 | -0.07(-0.82%) |
Jul 15, 2005 | 9.118 | 9.160 | 8.983 | 9.041 | 1,835,595 | -0.05(-0.53%) |
Jul 14, 2005 | 9.258 | 9.319 | 9.010 | 9.089 | 4,677,161 | -0.13(-1.45%) |
Jul 13, 2005 | 9.157 | 9.228 | 9.126 | 9.222 | 1,978,812 | +0.09(+0.95%) |
Jul 12, 2005 | 9.070 | 9.171 | 9.047 | 9.135 | 2,950,963 | +0.12(+1.29%) |
Jul 11, 2005 | 8.950 | 9.052 | 8.926 | 9.019 | 1,897,368 | +0.12(+1.30%) |
Jul 08, 2005 | 8.795 | 8.913 | 8.766 | 8.903 | 4,134,661 | +0.10(+1.12%) |
Jul 07, 2005 | 8.577 | 8.813 | 8.561 | 8.805 | 3,346,794 | +0.12(+1.40%) |
Jul 06, 2005 | 8.880 | 8.928 | 8.667 | 8.683 | 4,586,399 | -0.21(-2.41%) |
Jul 05, 2005 | 8.841 | 8.938 | 8.825 | 8.897 | 1,845,948 | +0.01(+0.15%) |
Jul 01, 2005 | 8.826 | 8.903 | 8.766 | 8.884 | 2,766,333 | +0.07(+0.82%) |
Jun 30, 2005 | 8.683 | 8.934 | 8.666 | 8.812 | 6,832,320 | +0.17(+2.00%) |
Jun 29, 2005 | 8.758 | 8.758 | 8.606 | 8.639 | 2,281,466 | -0.09(-1.03%) |
Jun 28, 2005 | 8.634 | 8.731 | 8.625 | 8.729 | 2,638,646 | +0.09(+1.02%) |
Jun 27, 2005 | 8.635 | 8.663 | 8.600 | 8.641 | 2,511,303 | +0.00(+0.02%) |
Jun 24, 2005 | 8.632 | 8.693 | 8.621 | 8.639 | 2,516,825 | -0.01(-0.08%) |
Jun 23, 2005 | 8.526 | 8.751 | 8.526 | 8.647 | 5,067,471 | +0.11(+1.24%) |
Jun 22, 2005 | 8.354 | 8.595 | 8.299 | 8.541 | 4,207,478 | +0.24(+2.92%) |
Jun 21, 2005 | 8.293 | 8.348 | 8.277 | 8.299 | 1,619,216 | +0.02(+0.21%) |
Jun 20, 2005 | 8.277 | 8.290 | 8.192 | 8.282 | 2,769,439 | -0.03(-0.38%) |
Jun 17, 2005 | 8.150 | 8.325 | 8.115 | 8.313 | 4,658,525 | +0.21(+2.65%) |
Jun 16, 2005 | 8.172 | 8.195 | 8.066 | 8.099 | 1,392,484 | -0.12(-1.41%) |
Jun 15, 2005 | 8.206 | 8.216 | 8.030 | 8.215 | 2,526,833 | +0.00(+0.05%) |
Jun 14, 2005 | 8.250 | 8.250 | 8.189 | 8.211 | 1,813,508 | -0.04(-0.47%) |
Jun 13, 2005 | 8.267 | 8.319 | 8.179 | 8.250 | 6,610,420 | -0.02(-0.19%) |
Jun 10, 2005 | 8.172 | 8.329 | 8.170 | 8.266 | 3,706,390 | +0.12(+1.46%) |
Jun 09, 2005 | 8.202 | 8.215 | 8.126 | 8.147 | 12,634,857 | -0.06(-0.67%) |
Jun 08, 2005 | 8.260 | 8.303 | 8.172 | 8.202 | 3,053,113 | -0.04(-0.53%) |
Jun 07, 2005 | 8.172 | 8.389 | 8.172 | 8.245 | 4,139,838 | +0.07(+0.90%) |
Jun 06, 2005 | 8.273 | 8.273 | 8.138 | 8.172 | 3,631,503 | -0.10(-1.23%) |
Jun 03, 2005 | 8.219 | 8.296 | 8.183 | 8.273 | 2,924,390 | +0.02(+0.30%) |
Jun 02, 2005 | 8.238 | 8.287 | 8.200 | 8.248 | 2,515,100 | +0.04(+0.49%) |
Jun 01, 2005 | 8.027 | 8.214 | 8.005 | 8.208 | 6,685,307 | +0.17(+2.07%) |
May 31, 2005 | 8.027 | 8.056 | 7.974 | 8.041 | 2,816,028 | +0.00(+0.04%) |
May 27, 2005 | 8.059 | 8.077 | 8.008 | 8.038 | 1,872,175 | -0.01(-0.07%) |
May 26, 2005 | 7.976 | 8.063 | 7.967 | 8.044 | 1,468,752 | +0.06(+0.76%) |
May 25, 2005 | 7.957 | 8.027 | 7.957 | 7.983 | 1,154,364 | +0.00(+0.04%) |
May 24, 2005 | 8.024 | 8.043 | 7.969 | 7.980 | 2,462,989 | -0.04(-0.54%) |
May 23, 2005 | 8.082 | 8.092 | 8.021 | 8.024 | 1,618,871 | -0.04(-0.56%) |
May 20, 2005 | 8.027 | 8.083 | 7.963 | 8.069 | 3,820,964 | +0.09(+1.07%) |
May 19, 2005 | 7.905 | 8.019 | 7.899 | 7.983 | 2,655,901 | +0.09(+1.10%) |
May 18, 2005 | 7.853 | 7.924 | 7.834 | 7.896 | 4,224,388 | +0.13(+1.68%) |
May 17, 2005 | 7.721 | 7.808 | 7.666 | 7.766 | 3,432,379 | +0.04(+0.49%) |
May 16, 2005 | 7.754 | 7.766 | 7.650 | 7.728 | 4,952,207 | -0.04(-0.49%) |
May 13, 2005 | 8.048 | 8.053 | 7.534 | 7.766 | 5,639,304 | -0.28(-3.51%) |
May 12, 2005 | 8.128 | 8.177 | 8.044 | 8.048 | 2,799,808 | -0.12(-1.51%) |
May 11, 2005 | 8.245 | 8.248 | 8.089 | 8.172 | 2,195,536 | -0.04(-0.46%) |
May 10, 2005 | 8.186 | 8.292 | 8.157 | 8.209 | 2,650,724 | -0.03(-0.37%) |
May 09, 2005 | 8.290 | 8.290 | 8.144 | 8.240 | 4,532,908 | -0.07(-0.87%) |
May 06, 2005 | 8.190 | 8.316 | 8.190 | 8.312 | 2,387,067 | +0.01(+0.12%) |
May 05, 2005 | 8.418 | 8.421 | 8.296 | 8.302 | 2,073,715 | -0.13(-1.55%) |
May 04, 2005 | 8.302 | 8.432 | 8.250 | 8.432 | 3,202,197 | +0.13(+1.57%) |
May 03, 2005 | 8.396 | 8.425 | 8.285 | 8.302 | 3,555,926 | -0.14(-1.68%) |
May 02, 2005 | 8.382 | 8.444 | 8.370 | 8.444 | 3,096,941 | +0.03(+0.31%) |
Apr 29, 2005 | 8.221 | 8.428 | 8.170 | 8.418 | 4,787,593 | +0.23(+2.76%) |
Apr 28, 2005 | 8.051 | 8.292 | 8.051 | 8.192 | 4,810,370 | +0.10(+1.29%) |
Apr 27, 2005 | 7.943 | 8.114 | 7.890 | 8.087 | 8,486,047 | +0.13(+1.69%) |
Apr 26, 2005 | 8.056 | 8.057 | 7.937 | 7.953 | 3,014,461 | -0.12(-1.44%) |
Apr 25, 2005 | 7.996 | 8.090 | 7.996 | 8.069 | 2,984,783 | +0.11(+1.37%) |
Apr 22, 2005 | 8.025 | 8.085 | 7.892 | 7.960 | 4,512,547 | -0.03(-0.36%) |
Apr 21, 2005 | 7.976 | 8.005 | 7.899 | 7.989 | 2,195,881 | +0.10(+1.25%) |
Apr 20, 2005 | 7.889 | 7.976 | 7.850 | 7.890 | 3,205,648 | +0.01(+0.13%) |
Apr 19, 2005 | 7.786 | 7.940 | 7.786 | 7.880 | 2,800,844 | +0.09(+1.21%) |
Apr 18, 2005 | 7.795 | 7.840 | 7.715 | 7.786 | 1,873,556 | +0.01(+0.07%) |
Apr 15, 2005 | 7.964 | 7.969 | 7.780 | 7.780 | 3,835,803 | -0.17(-2.13%) |
Apr 14, 2005 | 8.001 | 8.035 | 7.932 | 7.950 | 2,747,353 | -0.08(-0.99%) |
Apr 13, 2005 | 8.106 | 8.158 | 7.982 | 8.030 | 7,701,976 | -0.10(-1.23%) |
Apr 12, 2005 | 7.966 | 8.140 | 7.903 | 8.129 | 4,687,859 | +0.16(+2.06%) |
Apr 11, 2005 | 7.795 | 7.982 | 7.795 | 7.966 | 3,098,666 | +0.16(+2.04%) |
Apr 08, 2005 | 7.911 | 7.932 | 7.795 | 7.806 | 1,834,904 | -0.10(-1.25%) |
Apr 07, 2005 | 7.838 | 7.917 | 7.801 | 7.905 | 2,405,357 | +0.07(+0.92%) |
Apr 06, 2005 | 7.889 | 7.889 | 7.801 | 7.832 | 2,448,495 | -0.03(-0.37%) |
Apr 05, 2005 | 7.817 | 7.901 | 7.802 | 7.861 | 2,604,481 | +0.03(+0.33%) |
Apr 04, 2005 | 7.901 | 7.922 | 7.795 | 7.835 | 3,634,264 | -0.05(-0.64%) |
Apr 01, 2005 | 7.948 | 7.951 | 7.773 | 7.886 | 4,144,669 | +0.01(+0.07%) |
Mar 31, 2005 | 7.795 | 7.912 | 7.775 | 7.880 | 2,865,033 | +0.14(+1.85%) |
Mar 30, 2005 | 7.657 | 7.811 | 7.657 | 7.737 | 2,940,610 | +0.11(+1.46%) |
Mar 29, 2005 | 7.756 | 7.779 | 7.593 | 7.625 | 2,087,174 | -0.13(-1.68%) |
Mar 28, 2005 | 7.708 | 7.798 | 7.663 | 7.756 | 1,818,685 | +0.07(+0.96%) |
Mar 24, 2005 | 7.621 | 7.702 | 7.592 | 7.682 | 2,039,550 | +0.12(+1.57%) |
Mar 23, 2005 | 7.604 | 7.604 | 7.459 | 7.563 | 3,247,405 | -0.04(-0.59%) |
Mar 22, 2005 | 7.850 | 7.872 | 7.608 | 7.608 | 2,342,549 | -0.26(-3.26%) |
Mar 21, 2005 | 7.851 | 7.889 | 7.815 | 7.864 | 1,930,843 | -0.00(-0.02%) |
Mar 18, 2005 | 7.864 | 7.888 | 7.801 | 7.866 | 3,956,244 | +0.02(+0.24%) |
Mar 17, 2005 | 7.824 | 7.911 | 7.809 | 7.847 | 1,696,519 | +0.05(+0.63%) |
Mar 16, 2005 | 7.925 | 7.983 | 7.766 | 7.798 | 2,642,442 | -0.11(-1.43%) |
Mar 15, 2005 | 8.024 | 8.079 | 7.911 | 7.911 | 2,201,057 | -0.08(-0.96%) |
Mar 14, 2005 | 7.882 | 7.995 | 7.870 | 7.987 | 2,363,255 | +0.11(+1.44%) |
Mar 11, 2005 | 7.976 | 8.012 | 7.874 | 7.874 | 2,025,746 | -0.10(-1.29%) |
Mar 10, 2005 | 7.853 | 8.012 | 7.809 | 7.977 | 4,127,759 | +0.12(+1.59%) |
Mar 09, 2005 | 7.954 | 7.954 | 7.841 | 7.853 | 3,500,710 | -0.16(-1.99%) |
Mar 08, 2005 | 8.048 | 8.054 | 7.947 | 8.012 | 3,808,540 | -0.05(-0.63%) |
Mar 07, 2005 | 8.030 | 8.090 | 8.027 | 8.063 | 3,905,859 | -0.06(-0.78%) |
Mar 04, 2005 | 7.940 | 8.147 | 7.940 | 8.127 | 8,445,670 | +0.24(+3.05%) |
Mar 03, 2005 | 7.899 | 7.908 | 7.802 | 7.886 | 6,828,869 | -0.01(-0.11%) |
Mar 02, 2005 | 7.795 | 7.937 | 7.764 | 7.895 | 3,538,671 | +0.08(+0.96%) |
Mar 01, 2005 | 7.903 | 7.987 | 7.812 | 7.819 | 7,269,563 | -0.08(-1.06%) |
Feb 28, 2005 | 7.867 | 7.963 | 7.830 | 7.903 | 2,693,862 | +0.03(+0.39%) |
Feb 25, 2005 | 7.664 | 7.915 | 7.664 | 7.873 | 2,525,798 | +0.19(+2.53%) |
Feb 24, 2005 | 7.589 | 7.706 | 7.589 | 7.679 | 2,162,751 | +0.12(+1.61%) |
Feb 23, 2005 | 7.520 | 7.656 | 7.520 | 7.557 | 3,739,175 | +0.10(+1.28%) |
Feb 22, 2005 | 7.701 | 7.702 | 7.462 | 7.462 | 3,602,169 | -0.24(-3.10%) |
Feb 18, 2005 | 7.854 | 7.854 | 7.680 | 7.701 | 3,705,700 | -0.11(-1.39%) |
Feb 17, 2005 | 7.857 | 7.890 | 7.802 | 7.809 | 2,160,335 | -0.06(-0.79%) |
Feb 16, 2005 | 7.776 | 7.882 | 7.766 | 7.872 | 3,121,443 | +0.10(+1.23%) |
Feb 15, 2005 | 7.872 | 7.872 | 7.761 | 7.776 | 3,221,522 | -0.10(-1.21%) |
Feb 14, 2005 | 7.859 | 7.921 | 7.832 | 7.872 | 3,715,363 | +0.03(+0.43%) |
Feb 11, 2005 | 7.860 | 7.914 | 7.788 | 7.838 | 3,078,995 | -0.02(-0.28%) |
Feb 10, 2005 | 7.896 | 7.896 | 7.817 | 7.860 | 1,854,575 | +0.01(+0.18%) |
Feb 09, 2005 | 7.860 | 7.918 | 7.838 | 7.846 | 4,013,530 | -0.01(-0.18%) |
Feb 08, 2005 | 7.824 | 7.896 | 7.817 | 7.860 | 3,335,406 | +0.00(+0.02%) |
Feb 07, 2005 | 7.824 | 7.911 | 7.809 | 7.859 | 3,028,611 | +0.01(+0.07%) |
Feb 04, 2005 | 7.812 | 7.882 | 7.802 | 7.853 | 3,024,815 | +0.07(+0.89%) |
Feb 03, 2005 | 7.686 | 7.783 | 7.647 | 7.783 | 2,616,559 | +0.04(+0.54%) |
Feb 02, 2005 | 7.743 | 7.785 | 7.704 | 7.741 | 3,049,662 | -0.02(-0.32%) |
Feb 01, 2005 | 7.643 | 7.776 | 7.620 | 7.766 | 4,254,756 | +0.12(+1.61%) |
Jan 31, 2005 | 7.563 | 7.653 | 7.535 | 7.643 | 2,221,763 | +0.08(+1.05%) |
Jan 28, 2005 | 7.520 | 7.583 | 7.467 | 7.563 | 2,900,923 | +0.04(+0.48%) |
Jan 27, 2005 | 7.469 | 7.591 | 7.447 | 7.527 | 3,819,928 | +0.03(+0.39%) |
Jan 26, 2005 | 7.331 | 7.518 | 7.330 | 7.498 | 3,463,439 | +0.17(+2.27%) |
Jan 25, 2005 | 7.353 | 7.418 | 7.330 | 7.331 | 3,237,742 | -0.02(-0.32%) |
Jan 24, 2005 | 7.273 | 7.415 | 7.267 | 7.354 | 3,002,038 | +0.07(+0.93%) |
Jan 21, 2005 | 7.321 | 7.360 | 7.260 | 7.286 | 2,284,917 | -0.03(-0.47%) |
Jan 20, 2005 | 7.375 | 7.389 | 7.308 | 7.321 | 3,668,774 | -0.07(-0.88%) |
Jan 19, 2005 | 7.470 | 7.482 | 7.386 | 7.386 | 2,973,049 | -0.08(-1.12%) |
Jan 18, 2005 | 7.333 | 7.473 | 7.333 | 7.470 | 2,576,183 | +0.11(+1.48%) |
Jan 14, 2005 | 7.331 | 7.415 | 7.286 | 7.362 | 2,925,425 | +0.03(+0.41%) |
Jan 13, 2005 | 7.275 | 7.407 | 7.270 | 7.331 | 3,125,239 | +0.06(+0.86%) |
Jan 12, 2005 | 7.230 | 7.286 | 7.195 | 7.269 | 4,991,548 | +0.07(+0.97%) |
Jan 11, 2005 | 7.238 | 7.286 | 7.172 | 7.199 | 3,398,559 | -0.07(-0.98%) |
Jan 10, 2005 | 7.192 | 7.307 | 7.192 | 7.270 | 3,881,702 | +0.07(+1.03%) |
Jan 07, 2005 | 7.218 | 7.301 | 7.186 | 7.196 | 6,467,547 | -0.04(-0.56%) |
Jan 06, 2005 | 7.201 | 7.259 | 7.145 | 7.237 | 4,544,987 | +0.01(+0.20%) |
Jan 05, 2005 | 7.280 | 7.353 | 7.214 | 7.223 | 6,807,818 | -0.10(-1.33%) |
Jan 04, 2005 | 7.383 | 7.420 | 7.317 | 7.320 | 5,710,740 | -0.06(-0.84%) |
Jan 03, 2005 | 7.501 | 7.533 | 7.366 | 7.382 | 5,969,911 | -0.12(-1.58%) |
Dec 31, 2004 | 7.580 | 7.580 | 7.501 | 7.501 | 2,828,452 | -0.08(-1.03%) |
Dec 30, 2004 | 7.589 | 7.612 | 7.559 | 7.579 | 2,588,261 | -0.01(-0.15%) |
Dec 29, 2004 | 7.550 | 7.627 | 7.520 | 7.591 | 4,362,428 | +0.04(+0.54%) |
Dec 28, 2004 | 7.485 | 7.556 | 7.447 | 7.550 | 3,584,224 | +0.07(+0.89%) |
Dec 27, 2004 | 7.475 | 7.577 | 7.475 | 7.483 | 4,697,867 | -0.00(-0.02%) |
Dec 23, 2004 | 7.389 | 7.498 | 7.382 | 7.485 | 6,020,986 | +0.07(+0.96%) |
Dec 22, 2004 | 7.389 | 7.447 | 7.327 | 7.414 | 7,766,855 | +0.03(+0.43%) |
Dec 21, 2004 | 7.304 | 7.396 | 7.208 | 7.382 | 13,411,336 | +0.06(+0.77%) |
Dec 20, 2004 | 7.230 | 7.447 | 7.202 | 7.325 | 39,311,204 | +0.48(+6.96%) |
Dec 17, 2004 | 6.668 | 7.114 | 6.637 | 6.849 | 25,676,244 | +0.24(+3.64%) |
Dec 16, 2004 | 6.459 | 6.614 | 6.410 | 6.608 | 8,270,703 | +0.15(+2.31%) |
Dec 15, 2004 | 6.404 | 6.475 | 6.385 | 6.459 | 3,500,019 | +0.04(+0.70%) |
Dec 14, 2004 | 6.369 | 6.424 | 6.353 | 6.414 | 2,908,515 | +0.04(+0.71%) |
Dec 13, 2004 | 6.255 | 6.372 | 6.246 | 6.369 | 2,205,889 | +0.11(+1.83%) |
Dec 10, 2004 | 6.247 | 6.285 | 6.201 | 6.255 | 1,785,555 | +0.01(+0.14%) |
Dec 09, 2004 | 6.214 | 6.247 | 6.182 | 6.246 | 1,932,568 | +0.03(+0.51%) |
Dec 08, 2004 | 6.242 | 6.258 | 6.207 | 6.214 | 3,438,936 | -0.02(-0.39%) |
Dec 07, 2004 | 6.295 | 6.300 | 6.239 | 6.239 | 3,134,902 | -0.14(-2.16%) |
Dec 06, 2004 | 6.295 | 6.378 | 6.281 | 6.376 | 2,458,158 | +0.10(+1.59%) |
Dec 03, 2004 | 6.300 | 6.327 | 6.233 | 6.276 | 3,369,226 | +0.00(+0.05%) |
Dec 02, 2004 | 6.305 | 6.317 | 6.216 | 6.274 | 3,736,414 | -0.03(-0.51%) |
Dec 01, 2004 | 6.339 | 6.340 | 6.262 | 6.305 | 3,714,327 | -0.07(-1.07%) |
Nov 30, 2004 | 6.392 | 6.405 | 6.324 | 6.373 | 2,936,469 | -0.03(-0.52%) |
Nov 29, 2004 | 6.504 | 6.536 | 6.381 | 6.407 | 2,585,155 | -0.10(-1.49%) |
Nov 26, 2004 | 6.501 | 6.527 | 6.495 | 6.504 | 538,703 | +0.00(+0.07%) |
Nov 24, 2004 | 6.531 | 6.562 | 6.482 | 6.500 | 1,574,353 | +0.00(+0.07%) |
Nov 23, 2004 | 6.498 | 6.524 | 6.444 | 6.495 | 1,970,874 | +0.02(+0.38%) |
Nov 22, 2004 | 6.345 | 6.472 | 6.329 | 6.471 | 2,760,467 | +0.14(+2.22%) |
Nov 19, 2004 | 6.394 | 6.395 | 6.310 | 6.330 | 2,119,613 | -0.06(-0.91%) |
Nov 18, 2004 | 6.378 | 6.429 | 6.378 | 6.388 | 2,584,465 | +0.01(+0.18%) |
Nov 17, 2004 | 6.404 | 6.518 | 6.366 | 6.376 | 5,486,424 | -0.10(-1.59%) |
Nov 16, 2004 | 6.481 | 6.552 | 6.471 | 6.479 | 1,819,720 | -0.03(-0.47%) |
Nov 15, 2004 | 6.520 | 6.533 | 6.476 | 6.510 | 1,484,971 | -0.02(-0.33%) |
Nov 12, 2004 | 6.520 | 6.533 | 6.455 | 6.531 | 4,965,666 | +0.03(+0.40%) |
Nov 11, 2004 | 6.476 | 6.520 | 6.426 | 6.505 | 1,614,039 | +0.06(+0.90%) |
Nov 10, 2004 | 6.456 | 6.478 | 6.405 | 6.447 | 1,586,086 | +0.02(+0.29%) |
Nov 09, 2004 | 6.443 | 6.473 | 6.408 | 6.429 | 2,055,769 | -0.04(-0.58%) |
Nov 08, 2004 | 6.426 | 6.481 | 6.426 | 6.466 | 2,400,871 | +0.06(+0.95%) |
Nov 05, 2004 | 6.433 | 6.449 | 6.337 | 6.405 | 4,121,892 | -0.03(-0.43%) |
Nov 04, 2004 | 6.259 | 6.437 | 6.252 | 6.433 | 6,459,610 | +0.18(+2.83%) |
Nov 03, 2004 | 6.143 | 6.266 | 6.143 | 6.256 | 5,095,769 | +0.18(+2.88%) |
Nov 02, 2004 | 6.239 | 6.245 | 6.072 | 6.081 | 2,673,846 | -0.14(-2.33%) |
Nov 01, 2004 | 6.171 | 6.243 | 6.171 | 6.226 | 4,050,456 | +0.06(+0.89%) |
Oct 29, 2004 | 6.171 | 6.179 | 6.094 | 6.171 | 3,242,919 | +0.02(+0.31%) |
Oct 28, 2004 | 6.117 | 6.158 | 6.090 | 6.152 | 4,967,046 | +0.03(+0.57%) |
Oct 27, 2004 | 6.150 | 6.162 | 6.088 | 6.117 | 2,702,490 | -0.03(-0.54%) |
Oct 26, 2004 | 6.030 | 6.156 | 5.998 | 6.150 | 4,141,563 | +0.13(+2.24%) |
Oct 25, 2004 | 5.946 | 6.039 | 5.942 | 6.016 | 4,894,920 | +0.07(+1.17%) |
Oct 22, 2004 | 5.926 | 5.998 | 5.872 | 5.946 | 6,064,814 | +0.07(+1.13%) |
Oct 21, 2004 | 5.948 | 5.948 | 5.878 | 5.879 | 4,439,041 | -0.06(-1.05%) |
Oct 20, 2004 | 5.934 | 5.955 | 5.885 | 5.942 | 8,663,429 | +0.00(+0.00%) |
Oct 19, 2004 | 5.994 | 6.004 | 5.913 | 5.942 | 4,303,416 | -0.05(-0.87%) |
Oct 18, 2004 | 6.040 | 6.050 | 5.978 | 5.994 | 9,378,134 | -0.05(-0.77%) |
Oct 15, 2004 | 6.075 | 6.090 | 5.988 | 6.040 | 5,280,053 | -0.03(-0.57%) |
Oct 14, 2004 | 6.075 | 6.107 | 6.056 | 6.075 | 2,245,920 | +0.00(+0.02%) |
Oct 13, 2004 | 6.176 | 6.179 | 6.029 | 6.074 | 3,652,554 | -0.12(-1.87%) |
Oct 12, 2004 | 6.168 | 6.197 | 6.137 | 6.189 | 3,138,008 | +0.03(+0.54%) |
Oct 11, 2004 | 6.150 | 6.176 | 6.139 | 6.156 | 2,352,902 | +0.01(+0.16%) |
Oct 08, 2004 | 6.172 | 6.174 | 6.114 | 6.146 | 6,738,452 | -0.06(-0.91%) |
Oct 07, 2004 | 6.294 | 6.294 | 6.197 | 6.203 | 1,848,708 | -0.06(-0.99%) |
Oct 06, 2004 | 6.236 | 6.284 | 6.218 | 6.265 | 3,006,869 | +0.01(+0.23%) |
Oct 05, 2004 | 6.213 | 6.259 | 6.203 | 6.250 | 2,035,063 | +0.03(+0.42%) |
Oct 04, 2004 | 6.213 | 6.237 | 6.197 | 6.224 | 3,023,779 | +0.01(+0.19%) |