Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 18.81 | 19.48 | 18.79 | 19.15 | 3,119,898 | -0.10(-0.51%) |
Sep 29, 2005 | 19.26 | 19.27 | 18.82 | 19.25 | 3,749,060 | +0.08(+0.40%) |
Sep 28, 2005 | 19.32 | 19.34 | 19.02 | 19.17 | 6,473,752 | +0.86(+4.71%) |
Sep 27, 2005 | 18.06 | 18.34 | 17.96 | 18.31 | 4,175,941 | +0.61(+3.47%) |
Sep 26, 2005 | 17.43 | 17.71 | 17.16 | 17.69 | 2,096,249 | +0.03(+0.18%) |
Sep 23, 2005 | 17.66 | 17.66 | 17.15 | 17.66 | 3,538,860 | +0.48(+2.79%) |
Sep 22, 2005 | 16.95 | 17.40 | 16.89 | 17.18 | 4,353,028 | +0.10(+0.56%) |
Sep 21, 2005 | 16.86 | 17.15 | 16.67 | 17.09 | 1,955,875 | +0.07(+0.44%) |
Sep 20, 2005 | 17.01 | 17.19 | 16.75 | 17.01 | 4,887,888 | +0.34(+2.05%) |
Sep 19, 2005 | 16.62 | 16.81 | 16.59 | 16.67 | 2,439,625 | +0.15(+0.88%) |
Sep 16, 2005 | 16.32 | 16.54 | 16.29 | 16.52 | 3,068,067 | +0.48(+2.97%) |
Sep 15, 2005 | 16.36 | 16.36 | 16.00 | 16.05 | 3,142,214 | +0.16(+0.99%) |
Sep 14, 2005 | 15.93 | 16.02 | 15.68 | 15.89 | 2,726,851 | +0.14(+0.87%) |
Sep 13, 2005 | 15.83 | 15.94 | 15.67 | 15.75 | 3,379,769 | -0.08(-0.51%) |
Sep 12, 2005 | 16.28 | 16.39 | 15.66 | 15.83 | 4,363,106 | -0.58(-3.54%) |
Sep 09, 2005 | 16.53 | 16.57 | 16.28 | 16.41 | 4,331,432 | -0.12(-0.71%) |
Sep 08, 2005 | 16.52 | 16.67 | 16.45 | 16.53 | 2,772,922 | +0.25(+1.56%) |
Sep 07, 2005 | 16.50 | 16.59 | 16.06 | 16.28 | 6,223,239 | -0.22(-1.33%) |
Sep 06, 2005 | 17.22 | 17.22 | 16.39 | 16.50 | 5,328,446 | +0.23(+1.39%) |
Sep 02, 2005 | 16.57 | 16.57 | 16.20 | 16.27 | 3,436,639 | -0.32(-1.91%) |
Sep 01, 2005 | 16.11 | 16.64 | 16.08 | 16.59 | 4,056,443 | +0.68(+4.30%) |
Aug 31, 2005 | 15.70 | 16.14 | 15.70 | 15.90 | 4,111,153 | +0.41(+2.64%) |
Aug 30, 2005 | 15.21 | 15.49 | 15.17 | 15.49 | 3,260,991 | +0.21(+1.40%) |
Aug 29, 2005 | 15.21 | 15.29 | 14.93 | 15.28 | 2,914,016 | +0.26(+1.74%) |
Aug 26, 2005 | 15.02 | 15.24 | 14.75 | 15.02 | 5,770,443 | +0.32(+2.20%) |
Aug 25, 2005 | 14.33 | 14.71 | 14.33 | 14.70 | 4,252,967 | +0.51(+3.56%) |
Aug 24, 2005 | 14.17 | 14.29 | 14.06 | 14.19 | 2,978,804 | +0.09(+0.64%) |
Aug 23, 2005 | 14.16 | 14.20 | 13.87 | 14.10 | 2,289,893 | -0.01(-0.04%) |
Aug 22, 2005 | 13.84 | 14.14 | 13.75 | 14.11 | 3,355,294 | +0.52(+3.82%) |
Aug 19, 2005 | 13.59 | 13.84 | 13.56 | 13.59 | 2,072,493 | -0.00(-0.02%) |
Aug 18, 2005 | 13.86 | 13.90 | 13.56 | 13.59 | 3,586,371 | -0.24(-1.73%) |
Aug 17, 2005 | 13.89 | 14.15 | 13.71 | 13.83 | 2,255,339 | -0.06(-0.45%) |
Aug 16, 2005 | 14.22 | 14.27 | 13.79 | 13.89 | 2,746,287 | -0.55(-3.78%) |
Aug 15, 2005 | 14.29 | 14.45 | 14.22 | 14.44 | 1,513,877 | +0.14(+1.01%) |
Aug 12, 2005 | 14.79 | 14.79 | 14.02 | 14.29 | 3,903,832 | -0.25(-1.69%) |
Aug 11, 2005 | 14.28 | 14.54 | 14.28 | 14.54 | 3,226,438 | +0.49(+3.48%) |
Aug 10, 2005 | 13.96 | 14.21 | 13.94 | 14.05 | 3,709,468 | +0.09(+0.63%) |
Aug 09, 2005 | 14.27 | 14.27 | 13.86 | 13.96 | 3,553,257 | -0.16(-1.16%) |
Aug 08, 2005 | 14.49 | 14.62 | 14.08 | 14.12 | 2,707,415 | -0.34(-2.32%) |
Aug 05, 2005 | 14.42 | 14.46 | 13.98 | 14.46 | 4,431,493 | +0.08(+0.58%) |
Aug 04, 2005 | 14.07 | 14.38 | 13.92 | 14.38 | 2,862,186 | +0.45(+3.24%) |
Aug 03, 2005 | 14.27 | 14.37 | 13.77 | 13.93 | 2,544,725 | +0.01(+0.08%) |
Aug 02, 2005 | 13.74 | 13.94 | 13.67 | 13.92 | 3,897,353 | +0.58(+4.38%) |
Aug 01, 2005 | 13.35 | 13.37 | 13.14 | 13.33 | 2,247,420 | +0.29(+2.24%) |
Jul 29, 2005 | 13.20 | 13.37 | 13.02 | 13.04 | 3,154,451 | +0.03(+0.27%) |
Jul 28, 2005 | 12.80 | 13.01 | 12.72 | 13.01 | 4,294,719 | +0.62(+4.99%) |
Jul 27, 2005 | 12.21 | 12.43 | 12.16 | 12.39 | 3,581,332 | +0.37(+3.09%) |
Jul 26, 2005 | 12.03 | 12.07 | 11.92 | 12.02 | 1,794,625 | -0.02(-0.15%) |
Jul 25, 2005 | 12.27 | 12.30 | 11.97 | 12.03 | 1,967,393 | -0.11(-0.94%) |
Jul 22, 2005 | 12.09 | 12.26 | 12.08 | 12.15 | 2,870,824 | +0.18(+1.51%) |
Jul 21, 2005 | 11.94 | 12.05 | 11.84 | 11.97 | 1,317,354 | -0.01(-0.06%) |
Jul 20, 2005 | 11.95 | 12.02 | 11.92 | 11.97 | 3,484,870 | +0.22(+1.90%) |
Jul 19, 2005 | 11.70 | 11.76 | 11.63 | 11.75 | 3,351,694 | +0.06(+0.48%) |
Jul 18, 2005 | 11.84 | 11.86 | 11.67 | 11.70 | 2,995,361 | -0.04(-0.36%) |
Jul 15, 2005 | 11.60 | 11.83 | 11.60 | 11.74 | 2,624,630 | +0.08(+0.73%) |
Jul 14, 2005 | 12.12 | 12.14 | 11.46 | 11.65 | 5,270,857 | -0.45(-3.71%) |
Jul 13, 2005 | 12.43 | 12.43 | 12.09 | 12.10 | 5,692,698 | -0.30(-2.40%) |
Jul 12, 2005 | 12.57 | 12.59 | 12.33 | 12.40 | 3,500,707 | -0.05(-0.39%) |
Jul 11, 2005 | 12.46 | 12.64 | 12.34 | 12.45 | 5,237,023 | +0.47(+3.96%) |
Jul 08, 2005 | 12.01 | 12.29 | 11.94 | 11.97 | 3,731,784 | +0.17(+1.46%) |
Jul 07, 2005 | 11.63 | 11.81 | 11.53 | 11.80 | 2,310,769 | +0.14(+1.17%) |
Jul 06, 2005 | 11.67 | 11.77 | 11.62 | 11.66 | 4,592,023 | +0.35(+3.07%) |
Jul 05, 2005 | 11.39 | 11.63 | 11.22 | 11.32 | 5,319,808 | +0.41(+3.78%) |
Jul 01, 2005 | 10.90 | 10.95 | 10.85 | 10.90 | 1,657,850 | +0.03(+0.29%) |
Jun 30, 2005 | 11.06 | 11.07 | 10.84 | 10.87 | 2,250,300 | -0.17(-1.52%) |
Jun 29, 2005 | 11.13 | 11.25 | 10.98 | 11.04 | 2,495,774 | -0.09(-0.77%) |
Jun 28, 2005 | 11.04 | 11.22 | 11.02 | 11.13 | 2,873,704 | +0.18(+1.65%) |
Jun 27, 2005 | 10.81 | 10.96 | 10.79 | 10.95 | 929,346 | +0.14(+1.26%) |
Jun 24, 2005 | 10.81 | 10.84 | 10.73 | 10.81 | 4,217,693 | +0.00(+0.02%) |
Jun 23, 2005 | 10.79 | 10.90 | 10.76 | 10.81 | 3,631,722 | +0.01(+0.12%) |
Jun 22, 2005 | 10.72 | 10.92 | 10.72 | 10.80 | 3,550,377 | +0.08(+0.74%) |
Jun 21, 2005 | 10.77 | 10.77 | 10.59 | 10.72 | 4,222,732 | -0.08(-0.75%) |
Jun 20, 2005 | 10.47 | 10.86 | 10.40 | 10.80 | 4,186,739 | +0.38(+3.64%) |
Jun 17, 2005 | 10.42 | 10.43 | 10.35 | 10.42 | 3,079,585 | +0.24(+2.38%) |
Jun 16, 2005 | 9.948 | 10.20 | 9.946 | 10.18 | 2,720,372 | +0.23(+2.29%) |
Jun 15, 2005 | 9.835 | 9.974 | 9.828 | 9.948 | 2,286,293 | +0.05(+0.46%) |
Jun 14, 2005 | 9.921 | 10.07 | 9.877 | 9.902 | 1,664,329 | +0.01(+0.08%) |
Jun 13, 2005 | 9.919 | 9.928 | 9.842 | 9.894 | 1,189,218 | -0.02(-0.18%) |
Jun 10, 2005 | 9.891 | 9.964 | 9.807 | 9.912 | 1,920,601 | +0.13(+1.34%) |
Jun 09, 2005 | 9.905 | 9.919 | 9.699 | 9.781 | 2,821,873 | -0.06(-0.61%) |
Jun 08, 2005 | 10.07 | 10.08 | 9.816 | 9.841 | 2,053,057 | -0.33(-3.22%) |
Jun 07, 2005 | 10.21 | 10.21 | 10.05 | 10.17 | 2,092,649 | +0.14(+1.40%) |
Jun 06, 2005 | 10.13 | 10.21 | 9.960 | 10.03 | 1,368,464 | +0.04(+0.38%) |
Jun 03, 2005 | 10.11 | 10.24 | 9.957 | 9.991 | 1,441,171 | -0.06(-0.64%) |
Jun 02, 2005 | 9.863 | 10.09 | 9.835 | 10.05 | 2,497,934 | +0.21(+2.12%) |
Jun 01, 2005 | 9.710 | 9.878 | 9.710 | 9.846 | 2,241,662 | +0.16(+1.62%) |
May 31, 2005 | 9.932 | 9.950 | 9.637 | 9.689 | 2,009,145 | -0.24(-2.45%) |
May 27, 2005 | 9.842 | 10.07 | 9.827 | 9.932 | 1,761,511 | +0.24(+2.44%) |
May 26, 2005 | 9.655 | 9.784 | 9.655 | 9.696 | 1,968,832 | +0.13(+1.39%) |
May 25, 2005 | 9.627 | 9.662 | 9.307 | 9.563 | 2,049,457 | -0.08(-0.81%) |
May 24, 2005 | 9.439 | 9.717 | 9.439 | 9.641 | 2,127,203 | +0.14(+1.46%) |
May 23, 2005 | 9.356 | 9.571 | 9.321 | 9.502 | 1,605,300 | +0.13(+1.41%) |
May 20, 2005 | 9.385 | 9.424 | 9.266 | 9.370 | 1,152,505 | -0.03(-0.27%) |
May 19, 2005 | 9.474 | 9.484 | 9.321 | 9.395 | 2,121,444 | -0.10(-1.02%) |
May 18, 2005 | 9.238 | 9.539 | 9.196 | 9.492 | 3,173,168 | +0.35(+3.86%) |
May 17, 2005 | 8.995 | 9.242 | 8.935 | 9.139 | 2,651,985 | +0.14(+1.51%) |
May 16, 2005 | 9.168 | 9.196 | 8.891 | 9.003 | 3,191,884 | -0.18(-2.01%) |
May 13, 2005 | 9.184 | 9.252 | 9.100 | 9.188 | 2,936,332 | +0.00(+0.05%) |
May 12, 2005 | 9.328 | 9.377 | 9.068 | 9.184 | 2,623,190 | -0.17(-1.84%) |
May 11, 2005 | 9.516 | 9.532 | 9.268 | 9.356 | 2,715,333 | -0.16(-1.68%) |
May 10, 2005 | 9.806 | 9.806 | 9.456 | 9.516 | 2,358,280 | -0.28(-2.91%) |
May 09, 2005 | 9.432 | 9.814 | 9.427 | 9.800 | 3,523,023 | +0.28(+2.99%) |
May 06, 2005 | 9.537 | 9.627 | 9.425 | 9.516 | 2,725,411 | -0.19(-1.93%) |
May 05, 2005 | 9.578 | 9.806 | 9.377 | 9.703 | 6,177,887 | +0.65(+7.21%) |
May 04, 2005 | 8.849 | 9.099 | 8.835 | 9.050 | 3,484,870 | +0.30(+3.40%) |
May 03, 2005 | 8.661 | 8.891 | 8.588 | 8.753 | 6,962,541 | +0.59(+7.23%) |
May 02, 2005 | 7.974 | 8.163 | 7.918 | 8.163 | 1,940,038 | +0.22(+2.82%) |
Apr 29, 2005 | 7.745 | 7.954 | 7.600 | 7.939 | 2,674,301 | +0.34(+4.46%) |
Apr 28, 2005 | 7.767 | 7.772 | 7.551 | 7.600 | 2,716,053 | -0.17(-2.15%) |
Apr 27, 2005 | 8.146 | 8.146 | 7.711 | 7.767 | 3,149,412 | -0.38(-4.66%) |
Apr 26, 2005 | 8.481 | 8.484 | 8.120 | 8.146 | 1,396,539 | -0.20(-2.43%) |
Apr 25, 2005 | 8.179 | 8.363 | 8.154 | 8.349 | 1,751,433 | +0.17(+2.12%) |
Apr 22, 2005 | 8.100 | 8.315 | 8.043 | 8.175 | 2,155,997 | +0.06(+0.68%) |
Apr 21, 2005 | 8.127 | 8.149 | 7.851 | 8.120 | 1,902,605 | +0.19(+2.45%) |
Apr 20, 2005 | 8.075 | 8.178 | 7.903 | 7.925 | 3,462,554 | -0.14(-1.74%) |
Apr 19, 2005 | 7.626 | 8.078 | 7.619 | 8.065 | 3,966,460 | +0.57(+7.62%) |
Apr 18, 2005 | 7.501 | 7.543 | 7.376 | 7.494 | 2,274,055 | +0.06(+0.84%) |
Apr 15, 2005 | 7.606 | 7.689 | 7.267 | 7.432 | 2,912,576 | -0.19(-2.53%) |
Apr 14, 2005 | 7.838 | 7.908 | 7.432 | 7.625 | 5,134,082 | -0.25(-3.14%) |
Apr 13, 2005 | 8.293 | 8.293 | 7.840 | 7.872 | 3,263,871 | -0.35(-4.27%) |
Apr 12, 2005 | 8.481 | 8.488 | 7.988 | 8.224 | 3,461,114 | -0.30(-3.57%) |
Apr 11, 2005 | 8.668 | 8.668 | 8.500 | 8.528 | 1,138,107 | -0.11(-1.22%) |
Apr 08, 2005 | 8.738 | 8.738 | 8.586 | 8.634 | 1,368,464 | -0.04(-0.48%) |
Apr 07, 2005 | 8.661 | 8.713 | 8.543 | 8.675 | 1,443,330 | -0.02(-0.24%) |
Apr 06, 2005 | 8.642 | 8.716 | 8.600 | 8.696 | 1,510,278 | +0.06(+0.64%) |
Apr 05, 2005 | 8.849 | 8.861 | 8.613 | 8.640 | 1,737,755 | -0.04(-0.51%) |
Apr 04, 2005 | 8.654 | 8.738 | 8.582 | 8.685 | 1,536,913 | +0.07(+0.76%) |
Apr 01, 2005 | 8.571 | 8.650 | 8.560 | 8.620 | 2,123,604 | +0.08(+0.88%) |
Mar 31, 2005 | 8.446 | 8.682 | 8.446 | 8.545 | 2,626,790 | +0.13(+1.59%) |
Mar 30, 2005 | 8.404 | 8.438 | 8.300 | 8.411 | 2,071,773 | +0.10(+1.17%) |
Mar 29, 2005 | 8.474 | 8.675 | 8.258 | 8.314 | 2,125,763 | -0.10(-1.21%) |
Mar 28, 2005 | 8.474 | 8.475 | 8.272 | 8.415 | 1,986,109 | -0.12(-1.42%) |
Mar 24, 2005 | 8.536 | 8.647 | 8.503 | 8.536 | 1,354,067 | +0.09(+1.10%) |
Mar 23, 2005 | 8.697 | 8.697 | 8.397 | 8.443 | 2,469,859 | -0.29(-3.31%) |
Mar 22, 2005 | 8.752 | 8.856 | 8.692 | 8.732 | 2,975,925 | +0.09(+1.06%) |
Mar 21, 2005 | 8.946 | 8.946 | 8.628 | 8.640 | 1,203,615 | -0.28(-3.12%) |
Mar 18, 2005 | 8.889 | 8.960 | 8.866 | 8.918 | 1,310,155 | +0.03(+0.33%) |
Mar 17, 2005 | 8.564 | 9.002 | 8.564 | 8.889 | 2,066,734 | +0.29(+3.41%) |
Mar 16, 2005 | 8.585 | 8.654 | 8.497 | 8.596 | 1,588,023 | +0.01(+0.13%) |
Mar 15, 2005 | 8.474 | 8.821 | 8.463 | 8.585 | 1,593,782 | +0.11(+1.31%) |
Mar 14, 2005 | 8.707 | 8.741 | 8.435 | 8.474 | 1,969,552 | -0.23(-2.68%) |
Mar 11, 2005 | 8.681 | 8.856 | 8.663 | 8.707 | 1,582,264 | +0.06(+0.71%) |
Mar 10, 2005 | 8.786 | 8.788 | 8.529 | 8.646 | 2,582,158 | -0.18(-2.03%) |
Mar 09, 2005 | 9.029 | 9.127 | 8.821 | 8.825 | 2,795,238 | -0.36(-3.89%) |
Mar 08, 2005 | 9.307 | 9.411 | 9.092 | 9.182 | 1,783,827 | -0.12(-1.27%) |
Mar 07, 2005 | 9.189 | 9.377 | 9.184 | 9.300 | 2,613,832 | +0.24(+2.62%) |
Mar 04, 2005 | 8.946 | 9.085 | 8.946 | 9.063 | 1,724,798 | +0.11(+1.23%) |
Mar 03, 2005 | 8.988 | 9.057 | 8.879 | 8.953 | 1,932,119 | -0.18(-2.01%) |
Mar 02, 2005 | 8.877 | 9.168 | 8.793 | 9.136 | 3,507,905 | +0.10(+1.09%) |
Mar 01, 2005 | 9.168 | 9.204 | 8.841 | 9.038 | 2,772,203 | -0.10(-1.05%) |
Feb 28, 2005 | 8.988 | 9.307 | 8.954 | 9.134 | 7,919,963 | +0.22(+2.46%) |
Feb 25, 2005 | 8.258 | 9.029 | 8.245 | 8.914 | 4,995,868 | +0.76(+9.28%) |
Feb 24, 2005 | 8.064 | 8.210 | 8.052 | 8.157 | 3,596,449 | +0.32(+4.11%) |
Feb 23, 2005 | 7.883 | 7.972 | 7.835 | 7.835 | 1,406,617 | +0.01(+0.18%) |
Feb 22, 2005 | 8.015 | 8.124 | 7.800 | 7.821 | 2,277,655 | -0.17(-2.09%) |
Feb 18, 2005 | 7.863 | 8.001 | 7.863 | 7.988 | 1,153,944 | +0.16(+2.04%) |
Feb 17, 2005 | 7.915 | 7.957 | 7.799 | 7.828 | 1,130,909 | -0.13(-1.66%) |
Feb 16, 2005 | 7.753 | 8.025 | 7.704 | 7.960 | 1,852,934 | +0.21(+2.69%) |
Feb 15, 2005 | 7.738 | 7.774 | 7.731 | 7.751 | 2,080,412 | +0.09(+1.18%) |
Feb 14, 2005 | 7.751 | 7.772 | 7.625 | 7.661 | 1,944,357 | +0.04(+0.47%) |
Feb 11, 2005 | 7.525 | 7.656 | 7.504 | 7.625 | 1,160,423 | +0.13(+1.80%) |
Feb 10, 2005 | 7.529 | 7.613 | 7.490 | 7.490 | 2,343,163 | -0.09(-1.17%) |
Feb 09, 2005 | 7.494 | 7.619 | 7.494 | 7.579 | 2,626,790 | +0.02(+0.31%) |
Feb 08, 2005 | 7.492 | 7.640 | 7.467 | 7.556 | 3,070,227 | +0.19(+2.55%) |
Feb 07, 2005 | 7.342 | 7.501 | 7.236 | 7.368 | 1,883,168 | -0.00(-0.02%) |
Feb 04, 2005 | 7.390 | 7.421 | 7.293 | 7.369 | 2,258,218 | -0.01(-0.09%) |
Feb 03, 2005 | 7.433 | 7.465 | 7.365 | 7.376 | 3,921,828 | +0.15(+2.12%) |
Feb 02, 2005 | 7.050 | 7.265 | 7.043 | 7.224 | 7,519,717 | +0.30(+4.40%) |
Feb 01, 2005 | 6.793 | 6.974 | 6.793 | 6.919 | 4,901,566 | +0.07(+1.03%) |
Jan 31, 2005 | 6.682 | 6.864 | 6.669 | 6.848 | 2,093,369 | +0.17(+2.52%) |
Jan 28, 2005 | 6.660 | 6.696 | 6.650 | 6.680 | 1,331,751 | +0.02(+0.33%) |
Jan 27, 2005 | 6.432 | 6.689 | 6.432 | 6.658 | 2,939,211 | +0.23(+3.52%) |
Jan 26, 2005 | 6.436 | 6.443 | 6.369 | 6.432 | 4,507,799 | +0.06(+0.98%) |
Jan 25, 2005 | 6.411 | 6.415 | 6.348 | 6.369 | 2,470,579 | -0.01(-0.20%) |
Jan 24, 2005 | 6.418 | 6.439 | 6.366 | 6.382 | 731,383 | -0.02(-0.24%) |
Jan 21, 2005 | 6.321 | 6.460 | 6.319 | 6.397 | 1,678,726 | +0.10(+1.54%) |
Jan 20, 2005 | 6.390 | 6.390 | 6.272 | 6.300 | 1,133,788 | -0.12(-1.88%) |
Jan 19, 2005 | 6.383 | 6.425 | 6.380 | 6.421 | 1,693,844 | +0.07(+1.12%) |
Jan 18, 2005 | 6.355 | 6.369 | 6.232 | 6.350 | 2,344,602 | +0.01(+0.13%) |
Jan 14, 2005 | 6.348 | 6.376 | 6.314 | 6.341 | 1,107,153 | -0.02(-0.37%) |
Jan 13, 2005 | 6.258 | 6.390 | 6.258 | 6.365 | 2,553,363 | +0.08(+1.35%) |
Jan 12, 2005 | 6.465 | 6.465 | 6.218 | 6.280 | 3,502,866 | -0.15(-2.33%) |
Jan 11, 2005 | 6.485 | 6.503 | 6.396 | 6.430 | 1,888,927 | -0.04(-0.69%) |
Jan 10, 2005 | 6.494 | 6.500 | 6.455 | 6.475 | 2,780,121 | +0.01(+0.19%) |
Jan 07, 2005 | 6.561 | 6.594 | 6.450 | 6.462 | 1,529,714 | -0.07(-1.02%) |
Jan 06, 2005 | 6.532 | 6.585 | 6.466 | 6.529 | 1,171,221 | -0.01(-0.11%) |
Jan 05, 2005 | 6.576 | 6.597 | 6.482 | 6.536 | 1,240,328 | -0.04(-0.63%) |
Jan 04, 2005 | 6.626 | 6.626 | 6.576 | 6.578 | 2,323,726 | +0.05(+0.81%) |
Jan 03, 2005 | 6.807 | 6.833 | 6.486 | 6.525 | 1,365,585 | -0.27(-3.95%) |
Dec 31, 2004 | 6.786 | 6.848 | 6.772 | 6.793 | 243,314 | +0.03(+0.41%) |
Dec 30, 2004 | 6.793 | 6.832 | 6.751 | 6.765 | 644,999 | -0.01(-0.10%) |
Dec 29, 2004 | 6.735 | 6.793 | 6.700 | 6.772 | 1,363,425 | +0.06(+0.87%) |
Dec 28, 2004 | 6.730 | 6.753 | 6.693 | 6.714 | 670,914 | +0.06(+0.88%) |
Dec 27, 2004 | 6.661 | 6.682 | 6.633 | 6.655 | 681,712 | +0.01(+0.21%) |
Dec 23, 2004 | 6.661 | 6.682 | 6.630 | 6.642 | 788,253 | -0.01(-0.08%) |
Dec 22, 2004 | 6.723 | 6.723 | 6.585 | 6.647 | 1,344,709 | -0.05(-0.68%) |
Dec 21, 2004 | 6.835 | 6.854 | 6.693 | 6.693 | 1,428,213 | -0.11(-1.57%) |
Dec 20, 2004 | 6.792 | 6.808 | 6.771 | 6.800 | 701,149 | +0.04(+0.53%) |
Dec 17, 2004 | 6.835 | 6.880 | 6.748 | 6.764 | 803,370 | -0.07(-1.04%) |
Dec 16, 2004 | 6.987 | 7.001 | 6.807 | 6.835 | 894,073 | -0.25(-3.47%) |
Dec 15, 2004 | 6.850 | 7.080 | 6.833 | 7.080 | 1,244,647 | +0.23(+3.39%) |
Dec 14, 2004 | 6.862 | 6.885 | 6.773 | 6.848 | 1,410,217 | +0.02(+0.31%) |
Dec 13, 2004 | 6.711 | 6.860 | 6.696 | 6.828 | 418,242 | +0.15(+2.27%) |
Dec 10, 2004 | 6.758 | 6.758 | 6.668 | 6.676 | 1,169,062 | -0.03(-0.50%) |
Dec 09, 2004 | 6.671 | 6.719 | 6.647 | 6.710 | 707,628 | +0.03(+0.42%) |
Dec 08, 2004 | 6.671 | 6.737 | 6.617 | 6.682 | 950,222 | +0.00(+0.00%) |
Dec 07, 2004 | 6.786 | 6.786 | 6.655 | 6.682 | 1,442,610 | -0.14(-2.04%) |
Dec 06, 2004 | 6.779 | 6.821 | 6.693 | 6.821 | 1,008,531 | +0.02(+0.22%) |
Dec 03, 2004 | 6.723 | 6.829 | 6.669 | 6.805 | 855,920 | +0.11(+1.70%) |
Dec 02, 2004 | 6.876 | 6.932 | 6.501 | 6.692 | 1,394,379 | -0.08(-1.11%) |
Dec 01, 2004 | 6.987 | 7.043 | 6.737 | 6.767 | 872,477 | -0.24(-3.47%) |
Nov 30, 2004 | 6.862 | 7.115 | 6.858 | 7.010 | 1,801,104 | +0.13(+1.94%) |
Nov 29, 2004 | 7.068 | 7.071 | 6.828 | 6.876 | 1,739,195 | -0.16(-2.23%) |
Nov 26, 2004 | 6.918 | 7.037 | 6.918 | 7.033 | 657,957 | +0.19(+2.80%) |
Nov 24, 2004 | 6.696 | 6.865 | 6.696 | 6.842 | 1,120,831 | +0.13(+1.90%) |
Nov 23, 2004 | 6.689 | 6.754 | 6.671 | 6.714 | 1,066,121 | -0.02(-0.25%) |
Nov 22, 2004 | 6.765 | 6.765 | 6.654 | 6.730 | 825,686 | -0.14(-2.08%) |
Nov 19, 2004 | 6.890 | 6.911 | 6.839 | 6.873 | 648,599 | +0.00(+0.04%) |
Nov 18, 2004 | 6.869 | 6.897 | 6.837 | 6.871 | 1,620,417 | +0.04(+0.53%) |
Nov 17, 2004 | 6.842 | 6.961 | 6.808 | 6.835 | 1,650,652 | +0.10(+1.44%) |
Nov 16, 2004 | 6.598 | 6.790 | 6.587 | 6.737 | 2,159,597 | +0.26(+3.97%) |
Nov 15, 2004 | 7.114 | 7.114 | 6.473 | 6.480 | 3,991,655 | -0.67(-9.35%) |
Nov 12, 2004 | 6.626 | 7.182 | 6.626 | 7.149 | 2,700,936 | +0.49(+7.36%) |
Nov 11, 2004 | 6.690 | 6.690 | 6.578 | 6.658 | 801,930 | -0.03(-0.48%) |
Nov 10, 2004 | 6.605 | 6.854 | 6.557 | 6.690 | 1,413,816 | +0.18(+2.75%) |
Nov 09, 2004 | 6.387 | 6.543 | 6.385 | 6.511 | 914,229 | +0.13(+1.96%) |
Nov 08, 2004 | 6.425 | 6.487 | 6.336 | 6.386 | 891,913 | +0.07(+1.14%) |
Nov 05, 2004 | 6.298 | 6.385 | 6.233 | 6.314 | 763,057 | +0.05(+0.80%) |
Nov 04, 2004 | 6.165 | 6.322 | 6.165 | 6.264 | 2,296,371 | +0.12(+2.01%) |
Nov 03, 2004 | 6.154 | 6.193 | 6.118 | 6.140 | 958,861 | +0.10(+1.66%) |
Nov 02, 2004 | 6.272 | 6.272 | 6.040 | 6.040 | 1,227,371 | -0.20(-3.27%) |
Nov 01, 2004 | 6.251 | 6.251 | 6.154 | 6.244 | 683,152 | +0.03(+0.40%) |
Oct 29, 2004 | 6.196 | 6.230 | 6.158 | 6.219 | 1,582,264 | +0.00(+0.04%) |
Oct 28, 2004 | 6.184 | 6.237 | 6.133 | 6.216 | 2,281,254 | +0.03(+0.45%) |
Oct 27, 2004 | 6.147 | 6.303 | 6.057 | 6.189 | 1,189,938 | -0.03(-0.45%) |
Oct 26, 2004 | 6.029 | 6.257 | 5.907 | 6.216 | 2,415,869 | +0.27(+4.56%) |
Oct 25, 2004 | 5.941 | 5.972 | 5.834 | 5.946 | 1,004,932 | +0.04(+0.66%) |
Oct 22, 2004 | 5.994 | 6.029 | 5.891 | 5.907 | 1,480,044 | -0.07(-1.12%) |
Oct 21, 2004 | 5.793 | 5.997 | 5.779 | 5.973 | 3,250,193 | +0.18(+3.14%) |
Oct 20, 2004 | 5.869 | 5.987 | 5.737 | 5.791 | 3,136,455 | -0.11(-1.91%) |
Oct 19, 2004 | 6.244 | 6.244 | 5.904 | 5.904 | 1,216,573 | -0.20(-3.34%) |
Oct 18, 2004 | 6.168 | 6.293 | 6.030 | 6.108 | 1,084,117 | -0.04(-0.70%) |
Oct 15, 2004 | 5.918 | 6.189 | 5.904 | 6.151 | 1,437,571 | +0.28(+4.68%) |
Oct 14, 2004 | 6.071 | 6.118 | 5.876 | 5.876 | 2,363,319 | -0.23(-3.75%) |
Oct 13, 2004 | 6.348 | 6.358 | 5.954 | 6.105 | 1,936,438 | -0.20(-3.19%) |
Oct 12, 2004 | 6.335 | 6.372 | 6.272 | 6.307 | 730,663 | -0.12(-1.92%) |
Oct 11, 2004 | 6.772 | 6.772 | 6.223 | 6.430 | 2,631,829 | -0.20(-2.98%) |
Oct 08, 2004 | 6.779 | 6.783 | 6.621 | 6.628 | 1,222,332 | +0.01(+0.17%) |
Oct 07, 2004 | 6.689 | 6.722 | 6.605 | 6.617 | 2,181,913 | -0.07(-1.08%) |
Oct 06, 2004 | 6.619 | 6.778 | 6.619 | 6.689 | 1,945,077 | +0.16(+2.45%) |
Oct 05, 2004 | 6.543 | 6.612 | 6.529 | 6.529 | 1,856,533 | +0.07(+1.08%) |
Oct 04, 2004 | 6.425 | 6.515 | 6.422 | 6.460 | 830,725 | +0.08(+1.20%) |