Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.911 | 8.076 | 7.469 | 7.673 | 19,134,570 | +0.28(+3.84%) |
Sep 29, 2005 | 7.337 | 7.403 | 7.271 | 7.390 | 4,109,821 | +0.03(+0.45%) |
Sep 28, 2005 | 7.383 | 7.403 | 7.337 | 7.357 | 3,834,043 | +0.01(+0.09%) |
Sep 27, 2005 | 7.298 | 7.364 | 7.251 | 7.350 | 3,081,190 | +0.06(+0.81%) |
Sep 26, 2005 | 7.271 | 7.377 | 7.238 | 7.291 | 2,818,306 | +0.01(+0.09%) |
Sep 23, 2005 | 7.263 | 7.383 | 7.232 | 7.284 | 5,791,339 | -0.04(-0.54%) |
Sep 22, 2005 | 7.271 | 7.364 | 7.251 | 7.324 | 4,536,837 | +0.05(+0.63%) |
Sep 21, 2005 | 7.324 | 7.324 | 7.238 | 7.278 | 7,082,551 | -0.01(-0.18%) |
Sep 20, 2005 | 7.284 | 7.429 | 7.251 | 7.291 | 11,825,692 | +0.01(+0.09%) |
Sep 19, 2005 | 7.350 | 7.416 | 7.258 | 7.284 | 6,092,147 | -0.15(-1.95%) |
Sep 16, 2005 | 7.449 | 7.456 | 7.284 | 7.429 | 6,871,091 | -0.03(-0.35%) |
Sep 15, 2005 | 7.469 | 7.489 | 7.298 | 7.456 | 7,310,546 | -0.01(-0.18%) |
Sep 14, 2005 | 7.429 | 7.601 | 7.429 | 7.469 | 6,351,997 | +0.05(+0.62%) |
Sep 13, 2005 | 7.495 | 7.502 | 7.397 | 7.423 | 5,226,283 | -0.07(-0.97%) |
Sep 12, 2005 | 7.344 | 7.548 | 7.251 | 7.495 | 12,084,784 | +0.16(+2.25%) |
Sep 09, 2005 | 7.462 | 7.469 | 7.304 | 7.331 | 14,496,856 | -0.18(-2.37%) |
Sep 08, 2005 | 7.680 | 7.680 | 7.509 | 7.509 | 7,686,897 | -0.25(-3.23%) |
Sep 07, 2005 | 7.746 | 7.779 | 7.687 | 7.759 | 5,217,029 | +0.01(+0.17%) |
Sep 06, 2005 | 7.746 | 7.792 | 7.706 | 7.746 | 3,143,991 | +0.03(+0.34%) |
Sep 02, 2005 | 7.759 | 7.878 | 7.614 | 7.720 | 7,421,889 | -0.04(-0.51%) |
Sep 01, 2005 | 7.996 | 8.043 | 7.713 | 7.759 | 9,071,552 | -0.24(-2.97%) |
Aug 31, 2005 | 8.010 | 8.016 | 7.858 | 7.996 | 2,786,754 | -0.03(-0.41%) |
Aug 30, 2005 | 7.990 | 8.029 | 7.937 | 8.029 | 1,990,365 | +0.03(+0.33%) |
Aug 29, 2005 | 7.878 | 8.003 | 7.838 | 8.003 | 1,476,429 | +0.16(+2.02%) |
Aug 26, 2005 | 7.898 | 7.911 | 7.812 | 7.845 | 3,042,053 | -0.09(-1.08%) |
Aug 25, 2005 | 7.937 | 7.990 | 7.911 | 7.930 | 6,604,111 | +0.02(+0.25%) |
Aug 24, 2005 | 8.010 | 8.043 | 7.911 | 7.911 | 1,220,371 | -0.10(-1.23%) |
Aug 23, 2005 | 8.016 | 8.056 | 7.930 | 8.010 | 1,105,084 | +0.00(+0.00%) |
Aug 22, 2005 | 8.306 | 8.306 | 7.977 | 8.010 | 5,960,326 | -0.07(-0.82%) |
Aug 19, 2005 | 8.089 | 8.102 | 8.016 | 8.076 | 2,085,325 | +0.04(+0.49%) |
Aug 18, 2005 | 8.036 | 8.056 | 7.944 | 8.036 | 1,348,551 | +0.02(+0.25%) |
Aug 17, 2005 | 7.937 | 8.069 | 7.904 | 8.016 | 939,890 | +0.07(+0.83%) |
Aug 16, 2005 | 8.036 | 8.036 | 7.878 | 7.950 | 3,071,178 | -0.08(-0.99%) |
Aug 15, 2005 | 7.871 | 8.043 | 7.812 | 8.029 | 1,825,778 | +0.16(+2.01%) |
Aug 12, 2005 | 7.818 | 7.930 | 7.799 | 7.871 | 1,754,482 | +0.03(+0.34%) |
Aug 11, 2005 | 7.878 | 7.891 | 7.812 | 7.845 | 3,036,289 | -0.05(-0.58%) |
Aug 10, 2005 | 7.937 | 7.963 | 7.858 | 7.891 | 2,031,474 | -0.04(-0.50%) |
Aug 09, 2005 | 7.944 | 7.996 | 7.891 | 7.930 | 1,697,446 | -0.01(-0.17%) |
Aug 08, 2005 | 8.003 | 8.108 | 7.904 | 7.944 | 2,377,638 | -0.06(-0.74%) |
Aug 05, 2005 | 8.023 | 8.023 | 7.950 | 8.003 | 1,408,167 | -0.02(-0.25%) |
Aug 04, 2005 | 8.023 | 8.056 | 7.983 | 8.023 | 955,059 | -0.03(-0.41%) |
Aug 03, 2005 | 7.944 | 8.089 | 7.924 | 8.056 | 2,673,591 | +0.08(+0.99%) |
Aug 02, 2005 | 8.108 | 8.108 | 7.891 | 7.977 | 5,839,578 | -0.13(-1.55%) |
Aug 01, 2005 | 8.234 | 8.240 | 8.095 | 8.102 | 4,424,433 | -0.14(-1.68%) |
Jul 29, 2005 | 8.280 | 8.326 | 8.207 | 8.240 | 6,089,568 | -0.04(-0.48%) |
Jul 28, 2005 | 8.326 | 8.346 | 8.254 | 8.280 | 2,181,802 | +0.01(+0.08%) |
Jul 27, 2005 | 8.240 | 8.339 | 8.227 | 8.273 | 1,913,760 | +0.01(+0.16%) |
Jul 26, 2005 | 8.273 | 8.306 | 8.214 | 8.260 | 2,413,134 | -0.01(-0.16%) |
Jul 25, 2005 | 8.306 | 8.339 | 8.240 | 8.273 | 1,323,825 | -0.03(-0.40%) |
Jul 22, 2005 | 8.240 | 8.333 | 8.214 | 8.306 | 1,415,296 | +0.07(+0.80%) |
Jul 21, 2005 | 8.313 | 8.372 | 8.141 | 8.240 | 3,064,201 | -0.11(-1.26%) |
Jul 20, 2005 | 8.339 | 8.359 | 8.181 | 8.346 | 2,472,294 | -0.01(-0.08%) |
Jul 19, 2005 | 8.280 | 8.392 | 8.247 | 8.352 | 2,973,033 | +0.07(+0.88%) |
Jul 18, 2005 | 8.306 | 8.346 | 8.194 | 8.280 | 6,128,553 | -0.03(-0.32%) |
Jul 15, 2005 | 8.346 | 8.372 | 8.240 | 8.306 | 1,636,768 | -0.03(-0.40%) |
Jul 14, 2005 | 8.174 | 8.372 | 8.174 | 8.339 | 4,852,662 | +0.16(+2.02%) |
Jul 13, 2005 | 8.135 | 8.201 | 8.082 | 8.174 | 1,661,646 | +0.03(+0.32%) |
Jul 12, 2005 | 8.089 | 8.214 | 8.029 | 8.148 | 1,824,413 | +0.05(+0.57%) |
Jul 11, 2005 | 8.108 | 8.108 | 8.016 | 8.102 | 1,356,743 | +0.01(+0.16%) |
Jul 08, 2005 | 7.944 | 8.108 | 7.884 | 8.089 | 2,857,746 | +0.15(+1.83%) |
Jul 07, 2005 | 7.963 | 7.977 | 7.871 | 7.944 | 1,789,978 | -0.03(-0.33%) |
Jul 06, 2005 | 8.062 | 8.062 | 7.957 | 7.970 | 2,822,705 | -0.09(-1.14%) |
Jul 05, 2005 | 8.010 | 8.095 | 7.963 | 8.062 | 2,629,145 | -0.01(-0.16%) |
Jul 01, 2005 | 8.003 | 8.076 | 7.944 | 8.076 | 1,735,824 | +0.04(+0.49%) |
Jun 30, 2005 | 8.043 | 8.076 | 7.977 | 8.036 | 3,045,239 | +0.01(+0.16%) |
Jun 29, 2005 | 8.095 | 8.108 | 7.983 | 8.023 | 4,870,107 | -0.07(-0.90%) |
Jun 28, 2005 | 8.431 | 8.431 | 7.950 | 8.095 | 11,851,783 | -0.34(-3.99%) |
Jun 27, 2005 | 8.557 | 8.570 | 8.405 | 8.431 | 2,415,409 | -0.18(-2.07%) |
Jun 24, 2005 | 8.702 | 8.702 | 8.544 | 8.609 | 1,661,039 | -0.09(-1.06%) |
Jun 23, 2005 | 8.636 | 8.748 | 8.616 | 8.702 | 2,662,214 | +0.06(+0.69%) |
Jun 22, 2005 | 8.675 | 8.735 | 8.530 | 8.642 | 2,637,640 | +0.01(+0.08%) |
Jun 21, 2005 | 8.603 | 8.834 | 8.583 | 8.636 | 5,380,251 | +0.07(+0.85%) |
Jun 20, 2005 | 8.240 | 8.656 | 8.079 | 8.563 | 7,609,381 | +0.55(+6.83%) |
Jun 17, 2005 | 8.135 | 8.135 | 7.963 | 8.016 | 2,414,499 | +0.01(+0.16%) |
Jun 16, 2005 | 7.957 | 8.043 | 7.898 | 8.003 | 4,363,604 | +0.02(+0.25%) |
Jun 15, 2005 | 8.095 | 8.141 | 7.898 | 7.983 | 8,719,775 | -0.09(-1.06%) |
Jun 14, 2005 | 8.181 | 8.188 | 8.056 | 8.069 | 8,312,327 | -0.15(-1.84%) |
Jun 13, 2005 | 8.254 | 8.306 | 8.168 | 8.221 | 2,072,431 | -0.10(-1.19%) |
Jun 10, 2005 | 8.174 | 8.326 | 8.115 | 8.319 | 3,895,782 | +0.15(+1.77%) |
Jun 09, 2005 | 8.135 | 8.181 | 8.076 | 8.174 | 1,942,430 | +0.01(+0.16%) |
Jun 08, 2005 | 8.234 | 8.254 | 8.135 | 8.161 | 2,443,776 | -0.07(-0.88%) |
Jun 07, 2005 | 8.128 | 8.254 | 8.108 | 8.234 | 4,296,404 | +0.06(+0.73%) |
Jun 06, 2005 | 8.280 | 8.319 | 8.115 | 8.174 | 1,519,054 | -0.13(-1.59%) |
Jun 03, 2005 | 8.273 | 8.306 | 8.194 | 8.306 | 3,281,122 | +0.01(+0.08%) |
Jun 02, 2005 | 8.207 | 8.333 | 8.168 | 8.300 | 3,382,908 | +0.08(+0.96%) |
Jun 01, 2005 | 8.102 | 8.254 | 8.076 | 8.221 | 1,408,925 | +0.09(+1.05%) |
May 31, 2005 | 8.155 | 8.174 | 8.082 | 8.135 | 3,916,109 | -0.03(-0.32%) |
May 27, 2005 | 8.089 | 8.221 | 8.062 | 8.161 | 2,127,647 | +0.04(+0.49%) |
May 26, 2005 | 8.155 | 8.240 | 8.095 | 8.122 | 2,040,879 | -0.03(-0.32%) |
May 25, 2005 | 8.181 | 8.214 | 8.076 | 8.148 | 4,067,954 | -0.03(-0.32%) |
May 24, 2005 | 8.141 | 8.182 | 8.076 | 8.174 | 4,642,416 | -0.03(-0.40%) |
May 23, 2005 | 8.234 | 8.273 | 8.135 | 8.207 | 4,452,041 | -0.02(-0.24%) |
May 20, 2005 | 8.221 | 8.273 | 8.148 | 8.227 | 4,710,223 | +0.05(+0.56%) |
May 19, 2005 | 8.188 | 8.201 | 8.062 | 8.181 | 3,544,461 | +0.02(+0.24%) |
May 18, 2005 | 8.069 | 8.194 | 8.036 | 8.161 | 5,475,514 | +0.09(+1.14%) |
May 17, 2005 | 8.062 | 8.102 | 7.990 | 8.069 | 3,559,023 | +0.01(+0.08%) |
May 16, 2005 | 8.168 | 8.174 | 8.016 | 8.062 | 6,285,707 | -0.12(-1.45%) |
May 13, 2005 | 8.254 | 8.254 | 8.062 | 8.181 | 5,521,022 | -0.07(-0.88%) |
May 12, 2005 | 8.234 | 8.399 | 8.227 | 8.254 | 4,169,133 | +0.04(+0.48%) |
May 11, 2005 | 8.319 | 8.326 | 8.003 | 8.214 | 11,099,234 | -0.11(-1.27%) |
May 10, 2005 | 8.504 | 8.504 | 8.306 | 8.319 | 2,707,418 | -0.18(-2.17%) |
May 09, 2005 | 8.484 | 8.530 | 8.431 | 8.504 | 3,249,721 | +0.03(+0.31%) |
May 06, 2005 | 8.425 | 8.524 | 8.425 | 8.478 | 1,000,416 | +0.09(+1.02%) |
May 05, 2005 | 8.464 | 8.511 | 8.366 | 8.392 | 1,477,946 | -0.07(-0.86%) |
May 04, 2005 | 8.352 | 8.471 | 8.319 | 8.464 | 2,390,531 | +0.15(+1.82%) |
May 03, 2005 | 8.372 | 8.379 | 8.240 | 8.313 | 5,181,230 | -0.06(-0.71%) |
May 02, 2005 | 8.478 | 8.557 | 8.326 | 8.372 | 3,579,199 | -0.11(-1.24%) |
Apr 29, 2005 | 8.511 | 8.563 | 8.313 | 8.478 | 5,895,249 | -0.03(-0.39%) |
Apr 28, 2005 | 8.557 | 8.596 | 8.471 | 8.511 | 1,623,723 | -0.09(-1.00%) |
Apr 27, 2005 | 8.623 | 8.629 | 8.557 | 8.596 | 3,183,583 | -0.03(-0.31%) |
Apr 26, 2005 | 8.642 | 8.649 | 8.557 | 8.623 | 3,564,940 | -0.01(-0.15%) |
Apr 25, 2005 | 8.629 | 8.682 | 8.596 | 8.636 | 1,797,108 | +0.02(+0.23%) |
Apr 22, 2005 | 8.675 | 8.675 | 8.583 | 8.616 | 1,954,565 | -0.06(-0.68%) |
Apr 21, 2005 | 8.557 | 8.689 | 8.550 | 8.675 | 3,451,928 | +0.17(+2.02%) |
Apr 20, 2005 | 8.570 | 8.603 | 8.471 | 8.504 | 4,384,538 | -0.08(-0.92%) |
Apr 19, 2005 | 8.537 | 8.609 | 8.504 | 8.583 | 2,749,741 | +0.08(+0.93%) |
Apr 18, 2005 | 8.504 | 8.563 | 8.445 | 8.504 | 3,425,534 | -0.07(-0.77%) |
Apr 15, 2005 | 8.583 | 8.590 | 8.458 | 8.570 | 3,768,663 | -0.06(-0.69%) |
Apr 14, 2005 | 8.682 | 8.722 | 8.623 | 8.629 | 3,147,177 | -0.09(-0.98%) |
Apr 13, 2005 | 8.755 | 8.801 | 8.656 | 8.715 | 2,667,826 | -0.04(-0.45%) |
Apr 12, 2005 | 8.722 | 8.781 | 8.570 | 8.755 | 4,070,381 | +0.03(+0.38%) |
Apr 11, 2005 | 8.649 | 8.755 | 8.636 | 8.722 | 4,644,843 | +0.07(+0.84%) |
Apr 08, 2005 | 8.570 | 8.649 | 8.544 | 8.649 | 5,509,342 | +0.11(+1.31%) |
Apr 07, 2005 | 8.557 | 8.609 | 8.445 | 8.537 | 5,822,892 | -0.07(-0.77%) |
Apr 06, 2005 | 8.570 | 8.702 | 8.537 | 8.603 | 8,863,277 | +0.22(+2.59%) |
Apr 05, 2005 | 8.194 | 8.541 | 8.174 | 8.385 | 8,987,665 | +0.30(+3.75%) |
Apr 04, 2005 | 8.029 | 8.141 | 7.977 | 8.082 | 7,214,524 | +0.05(+0.66%) |
Apr 01, 2005 | 8.102 | 8.174 | 7.983 | 8.029 | 2,759,601 | -0.07(-0.81%) |
Mar 31, 2005 | 8.076 | 8.122 | 7.996 | 8.095 | 4,327,349 | +0.08(+0.99%) |
Mar 30, 2005 | 7.911 | 8.089 | 7.878 | 8.016 | 10,840,748 | +0.08(+1.00%) |
Mar 29, 2005 | 7.957 | 8.003 | 7.904 | 7.937 | 4,586,896 | -0.01(-0.08%) |
Mar 28, 2005 | 7.911 | 7.977 | 7.858 | 7.944 | 2,997,304 | +0.03(+0.33%) |
Mar 24, 2005 | 7.858 | 7.944 | 7.799 | 7.917 | 4,281,841 | +0.04(+0.50%) |
Mar 23, 2005 | 7.700 | 7.917 | 7.680 | 7.878 | 6,301,028 | +0.13(+1.62%) |
Mar 22, 2005 | 7.733 | 7.865 | 7.713 | 7.752 | 5,608,398 | +0.02(+0.26%) |
Mar 21, 2005 | 7.713 | 7.779 | 7.693 | 7.733 | 3,928,245 | -0.02(-0.26%) |
Mar 18, 2005 | 7.647 | 7.772 | 7.627 | 7.752 | 10,256,427 | +0.01(+0.09%) |
Mar 17, 2005 | 7.601 | 7.752 | 7.456 | 7.746 | 5,415,292 | +0.16(+2.17%) |
Mar 16, 2005 | 7.700 | 7.739 | 7.555 | 7.581 | 7,872,266 | -0.11(-1.46%) |
Mar 15, 2005 | 7.904 | 7.904 | 7.660 | 7.693 | 7,276,263 | -0.16(-2.10%) |
Mar 14, 2005 | 8.010 | 8.076 | 7.766 | 7.858 | 16,914,238 | -0.39(-4.72%) |
Mar 11, 2005 | 7.911 | 8.306 | 7.898 | 8.247 | 17,166,806 | +0.11(+1.30%) |
Mar 10, 2005 | 8.280 | 8.333 | 8.069 | 8.141 | 12,482,523 | -0.13(-1.52%) |
Mar 09, 2005 | 8.458 | 8.497 | 7.944 | 8.267 | 11,788,679 | -0.19(-2.26%) |
Mar 08, 2005 | 8.623 | 8.623 | 8.431 | 8.458 | 9,128,740 | -0.18(-2.06%) |
Mar 07, 2005 | 8.669 | 8.682 | 8.629 | 8.636 | 3,744,544 | -0.02(-0.23%) |
Mar 04, 2005 | 8.682 | 8.702 | 8.649 | 8.656 | 2,699,075 | -0.02(-0.23%) |
Mar 03, 2005 | 8.708 | 8.728 | 8.656 | 8.675 | 7,533,080 | -0.03(-0.38%) |
Mar 02, 2005 | 8.689 | 8.768 | 8.669 | 8.708 | 6,057,409 | +0.01(+0.08%) |
Mar 01, 2005 | 8.662 | 8.735 | 8.656 | 8.702 | 4,174,442 | +0.04(+0.46%) |
Feb 28, 2005 | 8.649 | 8.708 | 8.642 | 8.662 | 3,212,253 | -0.04(-0.45%) |
Feb 25, 2005 | 8.702 | 8.735 | 8.649 | 8.702 | 2,397,509 | +0.00(+0.00%) |
Feb 24, 2005 | 8.682 | 8.728 | 8.642 | 8.702 | 4,016,985 | +0.00(+0.00%) |
Feb 23, 2005 | 8.682 | 8.735 | 8.669 | 8.702 | 4,955,207 | +0.01(+0.15%) |
Feb 22, 2005 | 8.649 | 8.741 | 8.631 | 8.689 | 2,897,490 | +0.01(+0.08%) |
Feb 18, 2005 | 8.682 | 8.768 | 8.662 | 8.682 | 4,505,589 | +0.01(+0.08%) |
Feb 17, 2005 | 8.702 | 8.761 | 8.642 | 8.675 | 8,802,903 | -0.13(-1.50%) |
Feb 16, 2005 | 8.834 | 8.847 | 8.774 | 8.807 | 3,123,361 | -0.05(-0.60%) |
Feb 15, 2005 | 8.985 | 8.985 | 8.801 | 8.860 | 7,846,174 | -0.12(-1.32%) |
Feb 14, 2005 | 8.992 | 9.051 | 8.939 | 8.979 | 3,384,880 | -0.04(-0.44%) |
Feb 11, 2005 | 8.998 | 9.051 | 8.834 | 9.018 | 3,111,984 | +0.05(+0.59%) |
Feb 10, 2005 | 8.933 | 9.012 | 8.933 | 8.965 | 5,923,464 | +0.03(+0.29%) |
Feb 09, 2005 | 8.919 | 8.979 | 8.893 | 8.939 | 3,259,733 | +0.01(+0.07%) |
Feb 08, 2005 | 9.097 | 9.097 | 8.853 | 8.933 | 4,796,233 | +0.00(+0.00%) |
Feb 07, 2005 | 8.880 | 9.012 | 8.877 | 8.933 | 5,447,906 | +0.11(+1.27%) |
Feb 04, 2005 | 8.695 | 8.867 | 8.689 | 8.820 | 5,566,985 | +0.13(+1.52%) |
Feb 03, 2005 | 8.695 | 8.735 | 8.642 | 8.689 | 2,831,655 | -0.01(-0.08%) |
Feb 02, 2005 | 8.649 | 8.708 | 8.616 | 8.695 | 1,777,388 | +0.03(+0.30%) |
Feb 01, 2005 | 8.642 | 8.682 | 8.564 | 8.669 | 2,675,259 | +0.07(+0.77%) |
Jan 31, 2005 | 8.695 | 8.695 | 8.577 | 8.603 | 2,272,969 | +0.00(+0.00%) |
Jan 28, 2005 | 8.656 | 8.656 | 8.491 | 8.603 | 3,097,725 | -0.03(-0.38%) |
Jan 27, 2005 | 8.702 | 8.728 | 8.603 | 8.636 | 3,556,596 | -0.06(-0.68%) |
Jan 26, 2005 | 8.735 | 8.748 | 8.669 | 8.695 | 4,916,980 | +0.03(+0.30%) |
Jan 25, 2005 | 8.675 | 8.702 | 8.642 | 8.669 | 7,764,108 | -0.01(-0.08%) |
Jan 24, 2005 | 8.642 | 8.702 | 8.590 | 8.675 | 4,300,651 | +0.01(+0.08%) |
Jan 21, 2005 | 8.735 | 8.768 | 8.590 | 8.669 | 4,776,968 | -0.06(-0.68%) |
Jan 20, 2005 | 8.787 | 8.860 | 8.715 | 8.728 | 6,482,150 | -0.05(-0.60%) |
Jan 19, 2005 | 8.722 | 8.827 | 8.682 | 8.781 | 2,927,525 | +0.03(+0.38%) |
Jan 18, 2005 | 8.504 | 8.761 | 8.451 | 8.748 | 4,005,456 | +0.28(+3.27%) |
Jan 14, 2005 | 8.471 | 8.537 | 8.385 | 8.471 | 2,739,881 | -0.03(-0.39%) |
Jan 13, 2005 | 8.577 | 8.629 | 8.478 | 8.504 | 1,815,463 | -0.07(-0.77%) |
Jan 12, 2005 | 8.596 | 8.596 | 8.451 | 8.570 | 3,919,446 | +0.01(+0.08%) |
Jan 11, 2005 | 8.669 | 8.702 | 8.544 | 8.563 | 3,621,673 | -0.13(-1.52%) |
Jan 10, 2005 | 8.695 | 8.807 | 8.642 | 8.695 | 2,383,402 | +0.02(+0.23%) |
Jan 07, 2005 | 8.722 | 8.722 | 8.642 | 8.675 | 3,952,819 | -0.05(-0.53%) |
Jan 06, 2005 | 8.735 | 8.801 | 8.662 | 8.722 | 4,371,947 | +0.03(+0.30%) |
Jan 05, 2005 | 8.702 | 8.748 | 8.669 | 8.695 | 3,098,483 | -0.01(-0.15%) |
Jan 04, 2005 | 8.867 | 8.873 | 8.682 | 8.708 | 3,160,677 | -0.16(-1.78%) |
Jan 03, 2005 | 8.834 | 8.919 | 8.807 | 8.867 | 2,863,359 | +0.03(+0.37%) |
Dec 31, 2004 | 8.814 | 8.886 | 8.755 | 8.834 | 1,229,927 | -0.01(-0.15%) |
Dec 30, 2004 | 8.735 | 8.893 | 8.702 | 8.847 | 1,915,884 | +0.09(+1.05%) |
Dec 29, 2004 | 8.768 | 8.827 | 8.728 | 8.755 | 2,004,927 | +0.02(+0.23%) |
Dec 28, 2004 | 8.728 | 8.761 | 8.656 | 8.735 | 2,034,356 | -0.01(-0.15%) |
Dec 27, 2004 | 8.768 | 8.807 | 8.675 | 8.748 | 1,827,447 | -0.05(-0.52%) |
Dec 23, 2004 | 8.794 | 8.834 | 8.722 | 8.794 | 1,975,499 | +0.01(+0.07%) |
Dec 22, 2004 | 8.900 | 8.900 | 8.761 | 8.787 | 3,953,274 | -0.11(-1.26%) |
Dec 21, 2004 | 8.873 | 8.906 | 8.827 | 8.900 | 3,429,478 | +0.07(+0.75%) |
Dec 20, 2004 | 8.880 | 8.893 | 8.768 | 8.834 | 3,240,013 | +0.04(+0.45%) |
Dec 17, 2004 | 8.781 | 8.853 | 8.708 | 8.794 | 4,226,018 | +0.02(+0.23%) |
Dec 16, 2004 | 8.629 | 8.867 | 8.537 | 8.774 | 4,850,235 | +0.16(+1.91%) |
Dec 15, 2004 | 8.517 | 8.629 | 8.511 | 8.609 | 5,725,656 | +0.07(+0.85%) |
Dec 14, 2004 | 8.471 | 8.577 | 8.385 | 8.537 | 3,698,885 | +0.07(+0.78%) |
Dec 13, 2004 | 8.471 | 8.497 | 8.385 | 8.471 | 4,144,104 | +0.01(+0.08%) |
Dec 10, 2004 | 8.405 | 8.537 | 8.399 | 8.464 | 3,444,799 | -0.03(-0.31%) |
Dec 09, 2004 | 8.273 | 8.524 | 8.240 | 8.491 | 3,846,179 | +0.24(+2.96%) |
Dec 08, 2004 | 8.181 | 8.260 | 8.168 | 8.247 | 2,939,205 | +0.02(+0.24%) |
Dec 07, 2004 | 8.240 | 8.399 | 8.207 | 8.227 | 5,335,047 | -0.01(-0.16%) |
Dec 06, 2004 | 8.280 | 8.333 | 8.214 | 8.240 | 4,042,773 | -0.03(-0.32%) |
Dec 03, 2004 | 8.221 | 8.300 | 8.188 | 8.267 | 3,559,023 | +0.01(+0.16%) |
Dec 02, 2004 | 8.161 | 8.306 | 8.141 | 8.254 | 2,104,135 | +0.00(+0.00%) |
Dec 01, 2004 | 8.181 | 8.359 | 8.168 | 8.254 | 3,967,685 | +0.07(+0.89%) |
Nov 30, 2004 | 8.115 | 8.188 | 8.089 | 8.181 | 2,561,490 | +0.07(+0.81%) |
Nov 29, 2004 | 8.194 | 8.201 | 8.036 | 8.115 | 2,484,278 | -0.08(-0.97%) |
Nov 26, 2004 | 8.076 | 8.227 | 8.076 | 8.194 | 983,881 | +0.07(+0.89%) |
Nov 24, 2004 | 8.207 | 8.240 | 8.056 | 8.122 | 2,219,422 | +0.09(+1.15%) |
Nov 23, 2004 | 8.003 | 8.036 | 7.944 | 8.029 | 1,460,501 | +0.03(+0.33%) |
Nov 22, 2004 | 8.043 | 8.043 | 7.904 | 8.003 | 1,577,001 | -0.04(-0.49%) |
Nov 19, 2004 | 8.155 | 8.155 | 8.010 | 8.043 | 2,184,077 | -0.11(-1.37%) |
Nov 18, 2004 | 8.016 | 8.188 | 7.963 | 8.155 | 2,843,942 | +0.14(+1.73%) |
Nov 17, 2004 | 7.977 | 8.056 | 7.917 | 8.016 | 2,609,425 | +0.09(+1.16%) |
Nov 16, 2004 | 8.016 | 8.043 | 7.911 | 7.924 | 2,196,213 | -0.09(-1.15%) |
Nov 15, 2004 | 7.950 | 8.062 | 7.838 | 8.016 | 4,122,412 | +0.07(+0.83%) |
Nov 12, 2004 | 7.917 | 7.950 | 7.825 | 7.950 | 4,012,283 | -0.01(-0.17%) |
Nov 11, 2004 | 7.904 | 7.977 | 7.825 | 7.963 | 1,501,306 | +0.07(+0.83%) |
Nov 10, 2004 | 7.911 | 7.957 | 7.865 | 7.898 | 3,032,648 | +0.04(+0.50%) |
Nov 09, 2004 | 8.049 | 8.069 | 7.845 | 7.858 | 6,869,422 | -0.18(-2.30%) |
Nov 08, 2004 | 8.273 | 8.359 | 8.016 | 8.043 | 4,060,521 | -0.17(-2.09%) |
Nov 05, 2004 | 8.188 | 8.221 | 8.076 | 8.214 | 4,348,586 | +0.18(+2.30%) |
Nov 04, 2004 | 7.812 | 8.043 | 7.726 | 8.029 | 3,214,680 | +0.22(+2.78%) |
Nov 03, 2004 | 7.990 | 7.990 | 7.555 | 7.812 | 6,463,492 | -0.18(-2.23%) |
Nov 02, 2004 | 8.122 | 8.122 | 7.963 | 7.990 | 3,970,264 | -0.13(-1.62%) |
Nov 01, 2004 | 8.102 | 8.161 | 8.062 | 8.122 | 2,283,588 | +0.04(+0.49%) |
Oct 29, 2004 | 8.010 | 8.102 | 7.996 | 8.082 | 3,202,848 | +0.03(+0.33%) |
Oct 28, 2004 | 8.049 | 8.069 | 7.911 | 8.056 | 3,328,753 | +0.01(+0.08%) |
Oct 27, 2004 | 7.865 | 8.062 | 7.825 | 8.049 | 3,729,375 | +0.16(+2.09%) |
Oct 26, 2004 | 7.594 | 7.898 | 7.548 | 7.884 | 5,833,814 | +0.29(+3.82%) |
Oct 25, 2004 | 7.680 | 7.713 | 7.574 | 7.594 | 2,693,159 | -0.09(-1.20%) |
Oct 22, 2004 | 7.739 | 7.752 | 7.654 | 7.687 | 2,188,021 | -0.05(-0.60%) |
Oct 21, 2004 | 7.634 | 7.739 | 7.581 | 7.733 | 3,929,761 | +0.12(+1.56%) |
Oct 20, 2004 | 7.607 | 7.640 | 7.535 | 7.614 | 5,029,992 | +0.01(+0.09%) |
Oct 19, 2004 | 7.515 | 7.733 | 7.509 | 7.607 | 5,298,944 | +0.11(+1.41%) |
Oct 18, 2004 | 7.449 | 7.568 | 7.403 | 7.502 | 5,878,866 | +0.03(+0.44%) |
Oct 15, 2004 | 7.449 | 7.522 | 7.357 | 7.469 | 6,506,724 | -0.03(-0.44%) |
Oct 14, 2004 | 7.311 | 7.509 | 7.284 | 7.502 | 8,886,638 | +0.19(+2.62%) |
Oct 13, 2004 | 7.284 | 7.324 | 7.186 | 7.311 | 3,947,206 | +0.06(+0.82%) |
Oct 12, 2004 | 7.258 | 7.317 | 7.199 | 7.251 | 3,077,550 | -0.02(-0.27%) |
Oct 11, 2004 | 7.265 | 7.337 | 7.212 | 7.271 | 2,259,469 | +0.05(+0.73%) |
Oct 08, 2004 | 7.298 | 7.324 | 7.212 | 7.219 | 2,661,910 | -0.09(-1.17%) |
Oct 07, 2004 | 7.436 | 7.462 | 7.278 | 7.304 | 2,989,264 | -0.13(-1.77%) |
Oct 06, 2004 | 7.291 | 7.482 | 7.265 | 7.436 | 4,875,265 | +0.20(+2.83%) |
Oct 05, 2004 | 7.324 | 7.331 | 7.172 | 7.232 | 3,581,777 | -0.09(-1.26%) |
Oct 04, 2004 | 7.311 | 7.383 | 7.284 | 7.324 | 4,484,807 | +0.03(+0.45%) |