Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.015 | 8.069 | 7.996 | 8.050 | 907,667 | -0.04(-0.47%) |
Sep 29, 2005 | 8.023 | 8.101 | 8.010 | 8.088 | 732,253 | +0.01(+0.07%) |
Sep 28, 2005 | 8.086 | 8.097 | 8.046 | 8.082 | 993,626 | +0.03(+0.33%) |
Sep 27, 2005 | 8.052 | 8.069 | 8.023 | 8.055 | 879,694 | -0.07(-0.84%) |
Sep 26, 2005 | 8.095 | 8.145 | 8.084 | 8.124 | 437,370 | +0.10(+1.21%) |
Sep 23, 2005 | 8.027 | 8.042 | 7.975 | 8.027 | 481,369 | +0.03(+0.41%) |
Sep 22, 2005 | 7.979 | 8.006 | 7.937 | 7.994 | 743,908 | -0.02(-0.19%) |
Sep 21, 2005 | 8.082 | 8.088 | 7.985 | 8.010 | 620,943 | -0.04(-0.52%) |
Sep 20, 2005 | 8.088 | 8.128 | 8.040 | 8.052 | 831,324 | -0.05(-0.64%) |
Sep 19, 2005 | 8.175 | 8.179 | 8.076 | 8.103 | 1,248,297 | +0.06(+0.81%) |
Sep 16, 2005 | 8.040 | 8.065 | 7.973 | 8.038 | 413,476 | +0.11(+1.37%) |
Sep 15, 2005 | 7.909 | 7.952 | 7.899 | 7.930 | 384,046 | -0.02(-0.29%) |
Sep 14, 2005 | 8.010 | 8.025 | 7.937 | 7.952 | 498,270 | -0.04(-0.52%) |
Sep 13, 2005 | 7.968 | 8.021 | 7.966 | 7.994 | 853,469 | +0.05(+0.62%) |
Sep 12, 2005 | 7.918 | 7.970 | 7.897 | 7.945 | 481,952 | -0.02(-0.22%) |
Sep 09, 2005 | 7.951 | 7.971 | 7.928 | 7.962 | 438,827 | +0.02(+0.24%) |
Sep 08, 2005 | 7.979 | 7.991 | 7.933 | 7.943 | 617,738 | -0.03(-0.41%) |
Sep 07, 2005 | 7.977 | 7.992 | 7.943 | 7.975 | 525,951 | +0.06(+0.75%) |
Sep 06, 2005 | 7.876 | 7.933 | 7.872 | 7.916 | 734,875 | +0.02(+0.27%) |
Sep 02, 2005 | 7.889 | 7.912 | 7.880 | 7.895 | 646,002 | +0.04(+0.51%) |
Sep 01, 2005 | 7.787 | 7.857 | 7.785 | 7.855 | 884,939 | +0.11(+1.38%) |
Aug 31, 2005 | 7.659 | 7.748 | 7.651 | 7.748 | 648,042 | +0.12(+1.55%) |
Aug 30, 2005 | 7.617 | 7.638 | 7.602 | 7.630 | 537,315 | -0.05(-0.65%) |
Aug 29, 2005 | 7.640 | 7.685 | 7.592 | 7.680 | 504,680 | +0.06(+0.73%) |
Aug 26, 2005 | 7.670 | 7.684 | 7.611 | 7.624 | 469,131 | -0.02(-0.27%) |
Aug 25, 2005 | 7.657 | 7.676 | 7.626 | 7.645 | 845,602 | -0.01(-0.12%) |
Aug 24, 2005 | 7.693 | 7.697 | 7.630 | 7.655 | 601,712 | -0.08(-1.06%) |
Aug 23, 2005 | 7.760 | 7.760 | 7.712 | 7.737 | 749,736 | -0.05(-0.61%) |
Aug 22, 2005 | 7.796 | 7.836 | 7.746 | 7.785 | 828,701 | +0.14(+1.77%) |
Aug 19, 2005 | 7.628 | 7.663 | 7.615 | 7.649 | 662,320 | +0.02(+0.30%) |
Aug 18, 2005 | 7.638 | 7.661 | 7.626 | 7.626 | 1,587,762 | -0.13(-1.65%) |
Aug 17, 2005 | 7.746 | 7.767 | 7.729 | 7.754 | 728,465 | +0.01(+0.07%) |
Aug 16, 2005 | 7.760 | 7.788 | 7.745 | 7.748 | 600,838 | -0.06(-0.83%) |
Aug 15, 2005 | 7.779 | 7.825 | 7.758 | 7.813 | 529,157 | -0.01(-0.15%) |
Aug 12, 2005 | 7.800 | 7.842 | 7.798 | 7.825 | 525,660 | -0.08(-1.01%) |
Aug 11, 2005 | 7.893 | 7.910 | 7.874 | 7.905 | 693,498 | +0.05(+0.66%) |
Aug 10, 2005 | 7.798 | 7.888 | 7.796 | 7.853 | 940,302 | +0.09(+1.13%) |
Aug 09, 2005 | 7.737 | 7.792 | 7.726 | 7.766 | 636,969 | -0.00(-0.05%) |
Aug 08, 2005 | 7.798 | 7.804 | 7.752 | 7.769 | 801,894 | -0.05(-0.63%) |
Aug 05, 2005 | 7.832 | 7.846 | 7.786 | 7.819 | 1,076,380 | +0.00(+0.05%) |
Aug 04, 2005 | 7.844 | 7.867 | 7.777 | 7.815 | 1,914,697 | +0.28(+3.72%) |
Aug 03, 2005 | 7.474 | 7.537 | 7.457 | 7.535 | 1,062,976 | +0.05(+0.66%) |
Aug 02, 2005 | 7.518 | 7.518 | 7.464 | 7.485 | 852,595 | -0.02(-0.20%) |
Aug 01, 2005 | 7.499 | 7.518 | 7.464 | 7.501 | 1,474,121 | +0.06(+0.79%) |
Jul 29, 2005 | 7.474 | 7.485 | 7.428 | 7.441 | 530,322 | -0.04(-0.54%) |
Jul 28, 2005 | 7.409 | 7.495 | 7.398 | 7.481 | 767,802 | +0.12(+1.68%) |
Jul 27, 2005 | 7.346 | 7.369 | 7.318 | 7.358 | 520,706 | -0.03(-0.36%) |
Jul 26, 2005 | 7.377 | 7.398 | 7.354 | 7.384 | 613,076 | +0.03(+0.41%) |
Jul 25, 2005 | 7.388 | 7.396 | 7.350 | 7.354 | 981,679 | -0.08(-1.10%) |
Jul 22, 2005 | 7.445 | 7.447 | 7.399 | 7.436 | 608,414 | -0.06(-0.74%) |
Jul 21, 2005 | 7.497 | 7.569 | 7.449 | 7.491 | 858,423 | -0.09(-1.16%) |
Jul 20, 2005 | 7.573 | 7.596 | 7.504 | 7.579 | 664,651 | +0.00(+0.05%) |
Jul 19, 2005 | 7.546 | 7.575 | 7.504 | 7.575 | 923,693 | +0.08(+1.02%) |
Jul 18, 2005 | 7.497 | 7.510 | 7.453 | 7.499 | 788,781 | +0.03(+0.43%) |
Jul 15, 2005 | 7.470 | 7.487 | 7.436 | 7.466 | 787,907 | +0.02(+0.33%) |
Jul 14, 2005 | 7.438 | 7.453 | 7.399 | 7.441 | 946,421 | +0.02(+0.23%) |
Jul 13, 2005 | 7.441 | 7.455 | 7.392 | 7.424 | 636,095 | -0.10(-1.29%) |
Jul 12, 2005 | 7.531 | 7.546 | 7.483 | 7.522 | 585,685 | +0.07(+0.95%) |
Jul 11, 2005 | 7.382 | 7.468 | 7.373 | 7.451 | 558,004 | +0.08(+1.09%) |
Jul 08, 2005 | 7.281 | 7.398 | 7.281 | 7.371 | 877,363 | +0.09(+1.28%) |
Jul 07, 2005 | 7.182 | 7.283 | 7.178 | 7.277 | 1,089,783 | -0.07(-0.96%) |
Jul 06, 2005 | 7.369 | 7.390 | 7.344 | 7.348 | 611,327 | -0.03(-0.41%) |
Jul 05, 2005 | 7.329 | 7.409 | 7.318 | 7.379 | 935,349 | -0.03(-0.41%) |
Jul 01, 2005 | 7.426 | 7.468 | 7.390 | 7.409 | 406,483 | +0.00(+0.03%) |
Jun 30, 2005 | 7.399 | 7.441 | 7.394 | 7.407 | 823,165 | +0.00(+0.00%) |
Jun 29, 2005 | 7.371 | 7.419 | 7.350 | 7.407 | 623,274 | -0.05(-0.64%) |
Jun 28, 2005 | 7.394 | 7.455 | 7.394 | 7.455 | 846,476 | +0.02(+0.31%) |
Jun 27, 2005 | 7.401 | 7.432 | 7.388 | 7.432 | 1,006,447 | +0.06(+0.85%) |
Jun 24, 2005 | 7.386 | 7.403 | 7.369 | 7.369 | 694,664 | -0.03(-0.44%) |
Jun 23, 2005 | 7.455 | 7.455 | 7.398 | 7.401 | 656,492 | -0.07(-0.97%) |
Jun 22, 2005 | 7.476 | 7.483 | 7.440 | 7.474 | 1,187,106 | -0.04(-0.48%) |
Jun 21, 2005 | 7.478 | 7.531 | 7.478 | 7.510 | 827,244 | +0.05(+0.61%) |
Jun 20, 2005 | 7.426 | 7.483 | 7.405 | 7.464 | 824,622 | -0.08(-1.11%) |
Jun 17, 2005 | 7.563 | 7.565 | 7.527 | 7.548 | 869,787 | +0.03(+0.43%) |
Jun 16, 2005 | 7.487 | 7.516 | 7.461 | 7.516 | 912,912 | +0.03(+0.41%) |
Jun 15, 2005 | 7.499 | 7.504 | 7.453 | 7.485 | 1,178,947 | -0.01(-0.15%) |
Jun 14, 2005 | 7.468 | 7.499 | 7.457 | 7.497 | 545,183 | +0.01(+0.15%) |
Jun 13, 2005 | 7.481 | 7.489 | 7.470 | 7.485 | 913,786 | +0.00(+0.05%) |
Jun 10, 2005 | 7.518 | 7.518 | 7.464 | 7.481 | 596,175 | -0.10(-1.28%) |
Jun 09, 2005 | 7.575 | 7.600 | 7.533 | 7.579 | 861,337 | -0.01(-0.08%) |
Jun 08, 2005 | 7.609 | 7.634 | 7.577 | 7.584 | 661,154 | -0.00(-0.05%) |
Jun 07, 2005 | 7.588 | 7.615 | 7.579 | 7.588 | 797,814 | +0.09(+1.25%) |
Jun 06, 2005 | 7.491 | 7.520 | 7.474 | 7.495 | 1,004,407 | -0.07(-0.96%) |
Jun 03, 2005 | 7.592 | 7.609 | 7.550 | 7.567 | 708,942 | -0.05(-0.65%) |
Jun 02, 2005 | 7.569 | 7.628 | 7.562 | 7.617 | 830,158 | +0.06(+0.73%) |
Jun 01, 2005 | 7.510 | 7.592 | 7.499 | 7.562 | 1,180,987 | +0.04(+0.48%) |
May 31, 2005 | 7.537 | 7.560 | 7.512 | 7.525 | 1,700,528 | -0.22(-2.88%) |
May 27, 2005 | 7.703 | 7.760 | 7.691 | 7.748 | 1,220,907 | +0.01(+0.10%) |
May 26, 2005 | 7.720 | 7.752 | 7.674 | 7.741 | 979,348 | +0.02(+0.25%) |
May 25, 2005 | 7.708 | 7.727 | 7.682 | 7.722 | 903,588 | -0.02(-0.27%) |
May 24, 2005 | 7.731 | 7.746 | 7.708 | 7.743 | 701,657 | -0.06(-0.71%) |
May 23, 2005 | 7.741 | 7.809 | 7.724 | 7.798 | 1,447,897 | +0.11(+1.46%) |
May 20, 2005 | 7.695 | 7.705 | 7.638 | 7.685 | 1,986,961 | +0.10(+1.26%) |
May 19, 2005 | 7.596 | 7.602 | 7.565 | 7.590 | 1,171,954 | -0.07(-0.87%) |
May 18, 2005 | 7.588 | 7.666 | 7.560 | 7.657 | 1,252,377 | -0.14(-1.76%) |
May 17, 2005 | 7.752 | 7.813 | 7.750 | 7.794 | 687,962 | +0.00(+0.05%) |
May 16, 2005 | 7.722 | 7.790 | 7.720 | 7.790 | 783,245 | +0.06(+0.71%) |
May 13, 2005 | 7.762 | 7.790 | 7.689 | 7.735 | 693,790 | -0.02(-0.30%) |
May 12, 2005 | 7.771 | 7.811 | 7.745 | 7.758 | 885,522 | -0.07(-0.88%) |
May 11, 2005 | 7.802 | 7.848 | 7.785 | 7.827 | 828,119 | +0.01(+0.12%) |
May 10, 2005 | 7.817 | 7.867 | 7.806 | 7.817 | 1,537,644 | -0.02(-0.32%) |
May 09, 2005 | 7.743 | 7.849 | 7.743 | 7.842 | 1,360,772 | +0.10(+1.26%) |
May 06, 2005 | 7.800 | 7.817 | 7.659 | 7.745 | 2,340,121 | +0.21(+2.78%) |
May 05, 2005 | 7.581 | 7.586 | 7.464 | 7.535 | 1,236,350 | +0.07(+0.89%) |
May 04, 2005 | 7.405 | 7.501 | 7.390 | 7.468 | 1,260,244 | +0.13(+1.82%) |
May 03, 2005 | 7.310 | 7.356 | 7.304 | 7.335 | 926,316 | +0.02(+0.29%) |
May 02, 2005 | 7.304 | 7.333 | 7.287 | 7.314 | 1,259,953 | +0.00(+0.00%) |
Apr 29, 2005 | 7.312 | 7.314 | 7.255 | 7.314 | 1,423,420 | +0.05(+0.68%) |
Apr 28, 2005 | 7.251 | 7.316 | 7.228 | 7.264 | 1,681,006 | -0.12(-1.68%) |
Apr 27, 2005 | 7.365 | 7.390 | 7.338 | 7.388 | 1,694,118 | -0.03(-0.44%) |
Apr 26, 2005 | 7.428 | 7.430 | 7.403 | 7.420 | 1,650,410 | -0.10(-1.29%) |
Apr 25, 2005 | 7.464 | 7.518 | 7.464 | 7.518 | 975,851 | +0.05(+0.72%) |
Apr 22, 2005 | 7.449 | 7.493 | 7.447 | 7.464 | 707,776 | -0.06(-0.81%) |
Apr 21, 2005 | 7.497 | 7.539 | 7.478 | 7.525 | 764,596 | +0.05(+0.61%) |
Apr 20, 2005 | 7.485 | 7.543 | 7.464 | 7.480 | 803,642 | -0.11(-1.43%) |
Apr 19, 2005 | 7.535 | 7.611 | 7.531 | 7.588 | 1,148,060 | +0.06(+0.73%) |
Apr 18, 2005 | 7.493 | 7.543 | 7.493 | 7.533 | 821,417 | -0.04(-0.50%) |
Apr 15, 2005 | 7.613 | 7.649 | 7.569 | 7.571 | 581,606 | -0.01(-0.13%) |
Apr 14, 2005 | 7.588 | 7.617 | 7.558 | 7.581 | 621,235 | -0.05(-0.67%) |
Apr 13, 2005 | 7.626 | 7.665 | 7.611 | 7.632 | 511,382 | -0.02(-0.25%) |
Apr 12, 2005 | 7.611 | 7.665 | 7.569 | 7.651 | 646,294 | -0.01(-0.12%) |
Apr 11, 2005 | 7.670 | 7.682 | 7.636 | 7.661 | 387,834 | +0.01(+0.12%) |
Apr 08, 2005 | 7.604 | 7.665 | 7.604 | 7.651 | 559,169 | +0.01(+0.10%) |
Apr 07, 2005 | 7.624 | 7.670 | 7.621 | 7.644 | 826,079 | +0.04(+0.48%) |
Apr 06, 2005 | 7.579 | 7.632 | 7.579 | 7.607 | 1,556,292 | +0.00(+0.05%) |
Apr 05, 2005 | 7.596 | 7.617 | 7.556 | 7.604 | 2,185,395 | +0.13(+1.73%) |
Apr 04, 2005 | 7.445 | 7.497 | 7.434 | 7.474 | 2,208,414 | -0.08(-1.01%) |
Apr 01, 2005 | 7.594 | 7.621 | 7.541 | 7.550 | 5,438,137 | -0.08(-1.00%) |
Mar 31, 2005 | 7.613 | 7.640 | 7.592 | 7.626 | 953,123 | -0.03(-0.45%) |
Mar 30, 2005 | 7.607 | 7.670 | 7.607 | 7.661 | 1,468,876 | +0.18(+2.40%) |
Mar 29, 2005 | 7.440 | 7.499 | 7.440 | 7.481 | 2,815,663 | +0.09(+1.26%) |
Mar 28, 2005 | 7.386 | 7.436 | 7.369 | 7.388 | 731,961 | -0.03(-0.44%) |
Mar 24, 2005 | 7.426 | 7.455 | 7.396 | 7.420 | 616,864 | +0.12(+1.65%) |
Mar 23, 2005 | 7.270 | 7.318 | 7.270 | 7.300 | 902,422 | +0.06(+0.79%) |
Mar 22, 2005 | 7.281 | 7.340 | 7.237 | 7.243 | 2,823,822 | -0.15(-2.04%) |
Mar 21, 2005 | 7.369 | 7.399 | 7.359 | 7.394 | 922,528 | -0.06(-0.79%) |
Mar 18, 2005 | 7.434 | 7.474 | 7.420 | 7.453 | 1,155,928 | -0.02(-0.33%) |
Mar 17, 2005 | 7.457 | 7.495 | 7.455 | 7.478 | 1,416,136 | +0.04(+0.54%) |
Mar 16, 2005 | 7.466 | 7.474 | 7.428 | 7.438 | 1,407,103 | +0.01(+0.13%) |
Mar 15, 2005 | 7.436 | 7.447 | 7.417 | 7.428 | 2,316,518 | -0.02(-0.23%) |
Mar 14, 2005 | 7.415 | 7.459 | 7.411 | 7.445 | 1,692,078 | -0.05(-0.69%) |
Mar 11, 2005 | 7.472 | 7.525 | 7.462 | 7.497 | 1,539,975 | +0.02(+0.23%) |
Mar 10, 2005 | 7.491 | 7.516 | 7.453 | 7.480 | 1,060,353 | +0.07(+1.00%) |
Mar 09, 2005 | 7.424 | 7.430 | 7.401 | 7.405 | 896,303 | -0.04(-0.54%) |
Mar 08, 2005 | 7.455 | 7.472 | 7.432 | 7.445 | 1,299,581 | +0.01(+0.10%) |
Mar 07, 2005 | 7.401 | 7.459 | 7.394 | 7.438 | 2,034,165 | -0.02(-0.33%) |
Mar 04, 2005 | 7.443 | 7.472 | 7.434 | 7.462 | 1,996,868 | +0.02(+0.31%) |
Mar 03, 2005 | 7.413 | 7.449 | 7.403 | 7.440 | 3,145,803 | -0.02(-0.23%) |
Mar 02, 2005 | 7.407 | 7.512 | 7.399 | 7.457 | 3,625,425 | -0.02(-0.25%) |
Mar 01, 2005 | 7.379 | 7.502 | 7.373 | 7.476 | 3,880,970 | +0.08(+1.03%) |
Feb 28, 2005 | 7.396 | 7.413 | 7.371 | 7.399 | 2,683,665 | -0.00(-0.05%) |
Feb 25, 2005 | 7.298 | 7.422 | 7.285 | 7.403 | 1,695,283 | +0.09(+1.28%) |
Feb 24, 2005 | 7.283 | 7.310 | 7.245 | 7.310 | 1,302,204 | -0.04(-0.49%) |
Feb 23, 2005 | 7.321 | 7.354 | 7.298 | 7.346 | 849,390 | +0.03(+0.36%) |
Feb 22, 2005 | 7.331 | 7.350 | 7.306 | 7.319 | 1,536,769 | -0.05(-0.72%) |
Feb 18, 2005 | 7.323 | 7.392 | 7.318 | 7.373 | 1,725,588 | +0.04(+0.60%) |
Feb 17, 2005 | 7.298 | 7.358 | 7.295 | 7.329 | 1,896,048 | +0.00(+0.00%) |
Feb 16, 2005 | 7.314 | 7.356 | 7.264 | 7.329 | 2,623,639 | -0.06(-0.85%) |
Feb 15, 2005 | 7.359 | 7.392 | 7.350 | 7.392 | 1,093,571 | -0.04(-0.56%) |
Feb 14, 2005 | 7.398 | 7.445 | 7.380 | 7.434 | 842,688 | +0.04(+0.49%) |
Feb 11, 2005 | 7.319 | 7.409 | 7.289 | 7.398 | 1,136,696 | -0.00(-0.05%) |
Feb 10, 2005 | 7.281 | 7.419 | 7.277 | 7.401 | 791,695 | +0.01(+0.18%) |
Feb 09, 2005 | 7.392 | 7.417 | 7.346 | 7.388 | 547,805 | -0.03(-0.41%) |
Feb 08, 2005 | 7.386 | 7.441 | 7.375 | 7.419 | 1,266,655 | -0.05(-0.66%) |
Feb 07, 2005 | 7.485 | 7.508 | 7.455 | 7.468 | 570,825 | -0.04(-0.53%) |
Feb 04, 2005 | 7.518 | 7.533 | 7.495 | 7.508 | 637,261 | -0.09(-1.20%) |
Feb 03, 2005 | 7.552 | 7.602 | 7.544 | 7.600 | 2,294,665 | -0.01(-0.08%) |
Feb 02, 2005 | 7.573 | 7.605 | 7.548 | 7.605 | 1,703,442 | +0.27(+3.61%) |
Feb 01, 2005 | 7.274 | 7.379 | 7.274 | 7.340 | 831,907 | +0.04(+0.52%) |
Jan 31, 2005 | 7.350 | 7.358 | 7.285 | 7.302 | 744,199 | +0.05(+0.74%) |
Jan 28, 2005 | 7.228 | 7.253 | 7.203 | 7.249 | 795,483 | +0.10(+1.44%) |
Jan 27, 2005 | 7.119 | 7.154 | 7.106 | 7.146 | 380,258 | +0.01(+0.08%) |
Jan 26, 2005 | 7.085 | 7.150 | 7.075 | 7.140 | 924,276 | +0.16(+2.27%) |
Jan 25, 2005 | 7.026 | 7.033 | 6.969 | 6.982 | 445,529 | -0.02(-0.22%) |
Jan 24, 2005 | 7.037 | 7.037 | 6.982 | 6.997 | 625,897 | -0.04(-0.57%) |
Jan 21, 2005 | 7.043 | 7.068 | 7.030 | 7.037 | 676,306 | -0.02(-0.32%) |
Jan 20, 2005 | 6.969 | 7.087 | 6.969 | 7.060 | 1,123,875 | +0.01(+0.19%) |
Jan 19, 2005 | 7.115 | 7.115 | 7.032 | 7.047 | 520,706 | -0.09(-1.20%) |
Jan 18, 2005 | 7.043 | 7.148 | 7.030 | 7.133 | 1,852,341 | -0.16(-2.22%) |
Jan 14, 2005 | 7.293 | 7.314 | 7.277 | 7.295 | 270,114 | +0.03(+0.37%) |
Jan 13, 2005 | 7.293 | 7.323 | 7.253 | 7.268 | 301,584 | -0.08(-1.09%) |
Jan 12, 2005 | 7.348 | 7.361 | 7.306 | 7.348 | 378,801 | +0.02(+0.23%) |
Jan 11, 2005 | 7.302 | 7.335 | 7.300 | 7.331 | 576,652 | +0.03(+0.44%) |
Jan 10, 2005 | 7.291 | 7.316 | 7.279 | 7.298 | 359,570 | -0.02(-0.23%) |
Jan 07, 2005 | 7.392 | 7.392 | 7.285 | 7.316 | 590,056 | -0.06(-0.88%) |
Jan 06, 2005 | 7.365 | 7.388 | 7.346 | 7.380 | 939,719 | -0.05(-0.72%) |
Jan 05, 2005 | 7.453 | 7.481 | 7.432 | 7.434 | 558,587 | -0.00(-0.05%) |
Jan 04, 2005 | 7.501 | 7.531 | 7.417 | 7.438 | 797,232 | -0.05(-0.69%) |
Jan 03, 2005 | 7.527 | 7.533 | 7.483 | 7.489 | 653,870 | -0.05(-0.61%) |
Dec 31, 2004 | 7.575 | 7.577 | 7.531 | 7.535 | 515,753 | -0.04(-0.58%) |
Dec 30, 2004 | 7.554 | 7.605 | 7.546 | 7.579 | 386,669 | +0.01(+0.18%) |
Dec 29, 2004 | 7.502 | 7.573 | 7.502 | 7.565 | 877,363 | -0.02(-0.30%) |
Dec 28, 2004 | 7.579 | 7.592 | 7.563 | 7.588 | 389,000 | +0.01(+0.13%) |
Dec 27, 2004 | 7.541 | 7.586 | 7.533 | 7.579 | 515,170 | +0.09(+1.15%) |
Dec 23, 2004 | 7.485 | 7.499 | 7.455 | 7.493 | 637,261 | +0.10(+1.31%) |
Dec 22, 2004 | 7.375 | 7.398 | 7.359 | 7.396 | 698,452 | +0.04(+0.54%) |
Dec 21, 2004 | 7.338 | 7.359 | 7.306 | 7.356 | 417,847 | -0.04(-0.49%) |
Dec 20, 2004 | 7.398 | 7.407 | 7.329 | 7.392 | 813,841 | +0.13(+1.73%) |
Dec 17, 2004 | 7.270 | 7.297 | 7.251 | 7.266 | 671,644 | -0.06(-0.81%) |
Dec 16, 2004 | 7.298 | 7.356 | 7.285 | 7.325 | 782,662 | -0.02(-0.26%) |
Dec 15, 2004 | 7.321 | 7.344 | 7.293 | 7.344 | 787,616 | +0.09(+1.24%) |
Dec 14, 2004 | 7.243 | 7.274 | 7.224 | 7.255 | 416,099 | -0.01(-0.16%) |
Dec 13, 2004 | 7.220 | 7.266 | 7.196 | 7.266 | 871,535 | +0.15(+2.17%) |
Dec 10, 2004 | 7.077 | 7.121 | 7.066 | 7.112 | 679,803 | -0.09(-1.19%) |
Dec 09, 2004 | 7.112 | 7.197 | 7.054 | 7.197 | 1,030,341 | +0.04(+0.61%) |
Dec 08, 2004 | 7.144 | 7.180 | 7.127 | 7.154 | 985,758 | -0.01(-0.11%) |
Dec 07, 2004 | 7.197 | 7.218 | 7.152 | 7.161 | 553,050 | -0.00(-0.03%) |
Dec 06, 2004 | 7.155 | 7.182 | 7.127 | 7.163 | 446,694 | -0.03(-0.40%) |
Dec 03, 2004 | 7.201 | 7.222 | 7.163 | 7.192 | 410,271 | +0.00(+0.03%) |
Dec 02, 2004 | 7.199 | 7.209 | 7.173 | 7.190 | 452,522 | +0.04(+0.61%) |
Dec 01, 2004 | 7.070 | 7.161 | 7.066 | 7.146 | 590,930 | +0.09(+1.27%) |
Nov 30, 2004 | 7.094 | 7.094 | 7.026 | 7.056 | 489,237 | -0.05(-0.64%) |
Nov 29, 2004 | 7.142 | 7.159 | 7.070 | 7.102 | 564,123 | -0.02(-0.29%) |
Nov 26, 2004 | 7.068 | 7.134 | 7.068 | 7.123 | 464,469 | +0.12(+1.74%) |
Nov 24, 2004 | 6.976 | 7.026 | 6.969 | 7.001 | 919,031 | +0.04(+0.52%) |
Nov 23, 2004 | 6.957 | 6.978 | 6.927 | 6.965 | 624,731 | +0.01(+0.08%) |
Nov 22, 2004 | 6.908 | 6.972 | 6.887 | 6.959 | 581,897 | +0.04(+0.58%) |
Nov 19, 2004 | 6.974 | 6.978 | 6.915 | 6.919 | 653,287 | -0.03(-0.49%) |
Nov 18, 2004 | 6.967 | 6.991 | 6.934 | 6.953 | 874,740 | +0.02(+0.27%) |
Nov 17, 2004 | 6.927 | 6.963 | 6.921 | 6.934 | 966,527 | +0.01(+0.19%) |
Nov 16, 2004 | 6.889 | 6.948 | 6.889 | 6.921 | 440,284 | -0.01(-0.14%) |
Nov 15, 2004 | 6.930 | 6.944 | 6.892 | 6.930 | 712,730 | -0.01(-0.17%) |
Nov 12, 2004 | 6.866 | 6.942 | 6.854 | 6.942 | 785,576 | +0.08(+1.17%) |
Nov 11, 2004 | 6.799 | 6.871 | 6.795 | 6.862 | 601,129 | +0.09(+1.27%) |
Nov 10, 2004 | 6.772 | 6.797 | 6.740 | 6.776 | 707,776 | +0.05(+0.77%) |
Nov 09, 2004 | 6.738 | 6.753 | 6.711 | 6.725 | 469,131 | -0.07(-1.04%) |
Nov 08, 2004 | 6.774 | 6.812 | 6.770 | 6.795 | 653,287 | -0.00(-0.06%) |
Nov 05, 2004 | 6.736 | 6.816 | 6.719 | 6.799 | 1,019,559 | +0.04(+0.65%) |
Nov 04, 2004 | 6.656 | 6.755 | 6.633 | 6.755 | 805,682 | +0.10(+1.55%) |
Nov 03, 2004 | 6.650 | 6.673 | 6.618 | 6.652 | 953,415 | +0.02(+0.26%) |
Nov 02, 2004 | 6.641 | 6.690 | 6.627 | 6.635 | 812,092 | +0.05(+0.78%) |
Nov 01, 2004 | 6.593 | 6.608 | 6.570 | 6.583 | 801,602 | +0.08(+1.29%) |
Oct 29, 2004 | 6.505 | 6.511 | 6.471 | 6.500 | 1,392,825 | -0.02(-0.26%) |
Oct 28, 2004 | 6.494 | 6.540 | 6.456 | 6.517 | 889,892 | +0.12(+1.82%) |
Oct 27, 2004 | 6.324 | 6.427 | 6.292 | 6.400 | 1,219,741 | -0.03(-0.47%) |
Oct 26, 2004 | 6.378 | 6.433 | 6.318 | 6.431 | 1,135,822 | +0.16(+2.55%) |
Oct 25, 2004 | 6.284 | 6.288 | 6.244 | 6.271 | 772,464 | +0.02(+0.24%) |
Oct 22, 2004 | 6.296 | 6.313 | 6.256 | 6.256 | 1,320,561 | -0.11(-1.77%) |
Oct 21, 2004 | 6.313 | 6.387 | 6.305 | 6.368 | 859,588 | +0.04(+0.60%) |
Oct 20, 2004 | 6.301 | 6.330 | 6.275 | 6.330 | 1,616,026 | -0.02(-0.36%) |
Oct 19, 2004 | 6.357 | 6.370 | 6.339 | 6.353 | 1,551,922 | +0.03(+0.48%) |
Oct 18, 2004 | 6.320 | 6.339 | 6.292 | 6.322 | 1,239,556 | +0.01(+0.15%) |
Oct 15, 2004 | 6.296 | 6.338 | 6.277 | 6.313 | 1,818,540 | +0.03(+0.55%) |
Oct 14, 2004 | 6.278 | 6.299 | 6.271 | 6.278 | 1,302,204 | +0.02(+0.37%) |
Oct 13, 2004 | 6.254 | 6.269 | 6.225 | 6.256 | 2,055,145 | -0.03(-0.43%) |
Oct 12, 2004 | 6.175 | 6.288 | 6.168 | 6.282 | 2,496,886 | -0.03(-0.42%) |
Oct 11, 2004 | 6.296 | 6.345 | 6.284 | 6.309 | 794,609 | -0.04(-0.69%) |
Oct 08, 2004 | 6.357 | 6.391 | 6.341 | 6.353 | 708,068 | +0.04(+0.66%) |
Oct 07, 2004 | 6.347 | 6.347 | 6.297 | 6.311 | 621,817 | -0.01(-0.21%) |
Oct 06, 2004 | 6.309 | 6.339 | 6.297 | 6.324 | 572,282 | -0.00(-0.06%) |
Oct 05, 2004 | 6.339 | 6.347 | 6.311 | 6.328 | 712,438 | +0.02(+0.33%) |
Oct 04, 2004 | 6.347 | 6.347 | 6.297 | 6.307 | 1,454,599 | -0.02(-0.39%) |