Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 10.73 | 10.83 | 10.73 | 10.80 | 12,483 | +0.07(+0.65%) |
Sep 29, 2005 | 10.59 | 10.74 | 10.59 | 10.73 | 11,622 | +0.09(+0.87%) |
Sep 28, 2005 | 10.59 | 10.64 | 10.59 | 10.64 | 10,331 | +0.07(+0.66%) |
Sep 27, 2005 | 10.61 | 10.63 | 10.57 | 10.57 | 28,410 | +0.05(+0.49%) |
Sep 26, 2005 | 10.41 | 10.52 | 10.41 | 10.52 | 16,787 | +0.16(+1.52%) |
Sep 23, 2005 | 10.36 | 10.36 | 10.27 | 10.36 | 7,748 | +0.07(+0.68%) |
Sep 22, 2005 | 10.38 | 10.38 | 10.27 | 10.29 | 14,205 | -0.12(-1.12%) |
Sep 21, 2005 | 10.44 | 10.48 | 10.38 | 10.41 | 18,509 | -0.14(-1.32%) |
Sep 20, 2005 | 10.73 | 10.73 | 10.55 | 10.55 | 10,115 | -0.16(-1.48%) |
Sep 19, 2005 | 10.69 | 10.73 | 10.68 | 10.70 | 35,512 | -0.05(-0.48%) |
Sep 16, 2005 | 10.77 | 10.77 | 10.73 | 10.76 | 16,357 | -0.03(-0.26%) |
Sep 15, 2005 | 10.78 | 10.78 | 10.77 | 10.78 | 13,989 | +0.00(+0.04%) |
Sep 14, 2005 | 10.57 | 10.78 | 10.50 | 10.78 | 20,231 | -0.02(-0.21%) |
Sep 13, 2005 | 10.86 | 10.86 | 10.80 | 10.80 | 17,433 | -0.11(-0.98%) |
Sep 12, 2005 | 10.93 | 10.95 | 10.87 | 10.91 | 24,320 | -0.18(-1.59%) |
Sep 09, 2005 | 11.12 | 11.14 | 11.08 | 11.09 | 15,496 | -0.03(-0.25%) |
Sep 08, 2005 | 11.08 | 11.20 | 11.08 | 11.11 | 13,559 | +0.07(+0.63%) |
Sep 07, 2005 | 11.12 | 11.13 | 11.03 | 11.04 | 14,635 | -0.13(-1.16%) |
Sep 06, 2005 | 11.06 | 11.20 | 11.06 | 11.17 | 20,877 | +0.19(+1.69%) |
Sep 02, 2005 | 10.92 | 10.99 | 10.92 | 10.99 | 11,837 | +0.14(+1.28%) |
Sep 01, 2005 | 10.85 | 10.91 | 10.78 | 10.85 | 21,738 | +0.00(+0.00%) |
Aug 31, 2005 | 10.73 | 10.85 | 10.73 | 10.85 | 16,787 | +0.14(+1.30%) |
Aug 30, 2005 | 10.70 | 10.71 | 10.70 | 10.71 | 4,519 | +0.00(+0.04%) |
Aug 29, 2005 | 10.60 | 10.71 | 10.60 | 10.70 | 13,774 | +0.09(+0.89%) |
Aug 26, 2005 | 10.76 | 10.82 | 10.59 | 10.61 | 9,900 | -0.03(-0.28%) |
Aug 25, 2005 | 10.79 | 10.84 | 10.64 | 10.64 | 19,155 | -0.15(-1.38%) |
Aug 24, 2005 | 10.80 | 10.80 | 10.71 | 10.79 | 7,317 | +0.03(+0.30%) |
Aug 23, 2005 | 10.87 | 10.91 | 10.71 | 10.76 | 7,963 | -0.11(-0.98%) |
Aug 22, 2005 | 10.87 | 10.88 | 10.86 | 10.86 | 13,344 | +0.00(+0.00%) |
Aug 19, 2005 | 10.77 | 10.86 | 10.77 | 10.86 | 14,420 | -0.02(-0.17%) |
Aug 18, 2005 | 10.85 | 10.90 | 10.78 | 10.88 | 16,357 | +0.03(+0.26%) |
Aug 17, 2005 | 10.97 | 10.97 | 10.85 | 10.85 | 32,284 | -0.07(-0.60%) |
Aug 16, 2005 | 10.85 | 10.96 | 10.85 | 10.92 | 13,344 | +0.10(+0.90%) |
Aug 15, 2005 | 10.69 | 10.82 | 10.69 | 10.82 | 20,446 | +0.18(+1.70%) |
Aug 12, 2005 | 10.56 | 10.69 | 10.52 | 10.64 | 15,926 | +0.05(+0.44%) |
Aug 11, 2005 | 10.54 | 10.66 | 10.54 | 10.59 | 24,105 | +0.06(+0.53%) |
Aug 10, 2005 | 10.51 | 10.56 | 10.51 | 10.54 | 7,317 | +0.06(+0.58%) |
Aug 09, 2005 | 10.45 | 10.48 | 10.41 | 10.48 | 75,114 | -0.04(-0.40%) |
Aug 08, 2005 | 10.49 | 10.57 | 10.46 | 10.52 | 15,281 | +0.06(+0.62%) |
Aug 05, 2005 | 10.45 | 10.48 | 10.40 | 10.45 | 21,953 | +0.02(+0.18%) |
Aug 04, 2005 | 10.44 | 10.45 | 10.43 | 10.44 | 14,205 | +0.00(+0.05%) |
Aug 03, 2005 | 10.41 | 10.44 | 10.31 | 10.43 | 23,459 | -0.01(-0.09%) |
Aug 02, 2005 | 10.44 | 10.45 | 10.38 | 10.44 | 11,191 | +0.00(+0.00%) |
Aug 01, 2005 | 10.36 | 10.45 | 10.36 | 10.44 | 13,774 | +0.13(+1.22%) |
Jul 29, 2005 | 10.36 | 10.45 | 10.31 | 10.31 | 28,625 | -0.04(-0.40%) |
Jul 28, 2005 | 10.34 | 10.44 | 10.31 | 10.36 | 18,940 | +0.02(+0.18%) |
Jul 27, 2005 | 10.27 | 10.37 | 10.27 | 10.34 | 11,837 | +0.00(+0.00%) |
Jul 26, 2005 | 10.35 | 10.35 | 10.32 | 10.34 | 8,609 | -0.05(-0.45%) |
Jul 25, 2005 | 10.44 | 10.44 | 10.38 | 10.38 | 24,966 | -0.06(-0.53%) |
Jul 22, 2005 | 10.44 | 10.45 | 10.41 | 10.44 | 6,026 | +0.08(+0.81%) |
Jul 21, 2005 | 10.30 | 10.37 | 10.30 | 10.36 | 6,456 | +0.06(+0.62%) |
Jul 20, 2005 | 10.38 | 10.45 | 10.29 | 10.29 | 17,433 | -0.15(-1.45%) |
Jul 19, 2005 | 10.31 | 10.45 | 10.31 | 10.44 | 10,115 | +0.11(+1.03%) |
Jul 18, 2005 | 10.38 | 10.38 | 10.34 | 10.34 | 5,595 | -0.05(-0.45%) |
Jul 15, 2005 | 10.45 | 10.45 | 10.31 | 10.38 | 6,026 | -0.08(-0.80%) |
Jul 14, 2005 | 10.48 | 10.50 | 10.46 | 10.47 | 15,066 | +0.00(+0.04%) |
Jul 13, 2005 | 10.50 | 10.52 | 10.36 | 10.46 | 9,900 | +0.03(+0.31%) |
Jul 12, 2005 | 10.45 | 10.48 | 10.38 | 10.43 | 10,331 | +0.00(+0.04%) |
Jul 11, 2005 | 10.34 | 10.43 | 10.34 | 10.43 | 16,142 | +0.19(+1.82%) |
Jul 08, 2005 | 10.22 | 10.26 | 10.22 | 10.24 | 16,572 | +0.09(+0.87%) |
Jul 07, 2005 | 10.13 | 10.15 | 9.999 | 10.15 | 18,079 | -0.02(-0.23%) |
Jul 06, 2005 | 10.15 | 10.18 | 10.15 | 10.18 | 13,774 | -0.06(-0.63%) |
Jul 05, 2005 | 10.20 | 10.26 | 10.17 | 10.24 | 18,509 | +0.09(+0.92%) |
Jul 01, 2005 | 10.04 | 10.15 | 10.04 | 10.15 | 8,609 | +0.09(+0.88%) |
Jun 30, 2005 | 10.06 | 10.08 | 10.04 | 10.06 | 5,811 | +0.03(+0.28%) |
Jun 29, 2005 | 10.10 | 10.10 | 9.966 | 10.03 | 7,102 | -0.07(-0.74%) |
Jun 28, 2005 | 9.971 | 10.11 | 9.943 | 10.11 | 10,115 | +0.13(+1.35%) |
Jun 27, 2005 | 9.952 | 9.971 | 9.920 | 9.971 | 28,195 | +0.12(+1.23%) |
Jun 24, 2005 | 9.934 | 9.938 | 9.850 | 9.850 | 17,433 | -0.07(-0.75%) |
Jun 23, 2005 | 9.920 | 9.943 | 9.920 | 9.924 | 15,926 | +0.03(+0.28%) |
Jun 22, 2005 | 9.892 | 9.915 | 9.873 | 9.896 | 5,811 | +0.03(+0.28%) |
Jun 21, 2005 | 9.850 | 9.943 | 9.845 | 9.869 | 16,357 | -0.03(-0.28%) |
Jun 20, 2005 | 9.896 | 9.896 | 9.817 | 9.896 | 4,950 | -0.05(-0.47%) |
Jun 17, 2005 | 9.850 | 9.943 | 9.841 | 9.943 | 20,231 | +0.14(+1.42%) |
Jun 16, 2005 | 9.762 | 9.803 | 9.762 | 9.803 | 3,658 | +0.05(+0.48%) |
Jun 15, 2005 | 9.683 | 9.803 | 9.683 | 9.757 | 8,393 | +0.06(+0.62%) |
Jun 14, 2005 | 9.669 | 9.711 | 9.655 | 9.697 | 7,102 | +0.02(+0.19%) |
Jun 13, 2005 | 9.780 | 9.785 | 9.664 | 9.678 | 14,420 | -0.11(-1.07%) |
Jun 10, 2005 | 9.803 | 9.850 | 9.783 | 9.783 | 2,582 | -0.03(-0.35%) |
Jun 09, 2005 | 9.813 | 9.827 | 9.808 | 9.817 | 6,672 | +0.01(+0.09%) |
Jun 08, 2005 | 9.827 | 9.827 | 9.803 | 9.808 | 2,582 | -0.07(-0.71%) |
Jun 07, 2005 | 9.887 | 9.887 | 9.878 | 9.878 | 1,076 | -0.04(-0.42%) |
Jun 06, 2005 | 9.803 | 9.920 | 9.780 | 9.920 | 7,102 | +0.09(+0.90%) |
Jun 03, 2005 | 9.841 | 9.845 | 9.831 | 9.831 | 4,519 | -0.02(-0.19%) |
Jun 02, 2005 | 9.836 | 9.850 | 9.836 | 9.850 | 8,609 | +0.01(+0.14%) |
Jun 01, 2005 | 9.836 | 9.850 | 9.836 | 9.836 | 1,937 | +0.00(+0.00%) |
May 31, 2005 | 9.836 | 9.845 | 9.836 | 9.836 | 4,519 | +0.03(+0.33%) |
May 27, 2005 | 9.803 | 9.827 | 9.780 | 9.803 | 4,304 | +0.04(+0.38%) |
May 26, 2005 | 9.715 | 9.827 | 9.715 | 9.766 | 10,331 | +0.05(+0.53%) |
May 25, 2005 | 9.803 | 9.915 | 9.715 | 9.715 | 8,824 | -0.13(-1.37%) |
May 24, 2005 | 9.803 | 9.873 | 9.711 | 9.850 | 20,662 | +0.02(+0.24%) |
May 23, 2005 | 9.794 | 9.827 | 9.794 | 9.827 | 5,595 | +0.04(+0.43%) |
May 20, 2005 | 9.896 | 9.961 | 9.785 | 9.785 | 9,254 | -0.16(-1.59%) |
May 19, 2005 | 9.966 | 9.994 | 9.929 | 9.943 | 9,039 | +0.02(+0.23%) |
May 18, 2005 | 9.873 | 9.966 | 9.827 | 9.920 | 11,191 | +0.09(+0.95%) |
May 17, 2005 | 9.855 | 9.855 | 9.827 | 9.827 | 4,304 | -0.02(-0.24%) |
May 16, 2005 | 9.924 | 9.943 | 9.850 | 9.850 | 8,609 | -0.07(-0.70%) |
May 13, 2005 | 9.989 | 9.989 | 9.920 | 9.920 | 14,635 | +0.05(+0.47%) |
May 12, 2005 | 9.966 | 10.01 | 9.873 | 9.873 | 10,546 | -0.11(-1.12%) |
May 11, 2005 | 9.915 | 9.985 | 9.915 | 9.985 | 4,519 | +0.13(+1.32%) |
May 10, 2005 | 9.850 | 9.855 | 9.850 | 9.855 | 7,963 | +0.05(+0.47%) |
May 09, 2005 | 9.831 | 9.831 | 9.803 | 9.808 | 4,950 | -0.02(-0.24%) |
May 06, 2005 | 9.831 | 9.831 | 9.831 | 9.831 | 9,470 | -0.04(-0.42%) |
May 05, 2005 | 9.841 | 9.873 | 9.841 | 9.873 | 8,393 | +0.06(+0.62%) |
May 04, 2005 | 9.803 | 9.831 | 9.803 | 9.813 | 4,089 | -0.03(-0.33%) |
May 03, 2005 | 9.845 | 9.873 | 9.845 | 9.845 | 4,089 | -0.02(-0.19%) |
May 02, 2005 | 9.827 | 9.864 | 9.827 | 9.864 | 7,317 | +0.01(+0.14%) |
Apr 29, 2005 | 9.850 | 9.864 | 9.850 | 9.850 | 4,950 | +0.05(+0.47%) |
Apr 28, 2005 | 9.803 | 9.803 | 9.803 | 9.803 | 1,291 | +0.00(+0.00%) |
Apr 27, 2005 | 9.873 | 9.873 | 9.803 | 9.803 | 5,380 | -0.13(-1.36%) |
Apr 26, 2005 | 9.892 | 9.938 | 9.873 | 9.938 | 8,393 | +0.01(+0.14%) |
Apr 25, 2005 | 9.943 | 9.943 | 9.920 | 9.924 | 5,811 | -0.07(-0.70%) |
Apr 22, 2005 | 9.957 | 10.05 | 9.957 | 9.994 | 9,470 | +0.00(+0.05%) |
Apr 21, 2005 | 9.910 | 9.989 | 9.910 | 9.989 | 3,658 | +0.13(+1.35%) |
Apr 20, 2005 | 9.715 | 9.873 | 9.715 | 9.856 | 9,470 | +0.18(+1.89%) |
Apr 19, 2005 | 9.673 | 10.01 | 9.673 | 9.673 | 98,790 | +0.06(+0.58%) |
Apr 18, 2005 | 9.641 | 9.692 | 9.618 | 9.618 | 49,933 | -0.02(-0.24%) |
Apr 15, 2005 | 9.943 | 9.943 | 9.446 | 9.641 | 139,468 | -0.37(-3.71%) |
Apr 14, 2005 | 9.989 | 10.06 | 9.989 | 10.01 | 6,241 | -0.05(-0.46%) |
Apr 13, 2005 | 10.06 | 10.11 | 10.06 | 10.06 | 25,181 | -0.04(-0.41%) |
Apr 12, 2005 | 10.22 | 10.27 | 10.10 | 10.10 | 31,423 | -0.12(-1.18%) |
Apr 11, 2005 | 10.29 | 10.29 | 10.21 | 10.22 | 6,887 | +0.00(+0.00%) |
Apr 08, 2005 | 10.30 | 10.30 | 10.22 | 10.22 | 5,380 | -0.07(-0.72%) |
Apr 07, 2005 | 10.31 | 10.34 | 10.29 | 10.30 | 16,142 | -0.03(-0.31%) |
Apr 06, 2005 | 10.31 | 10.33 | 10.31 | 10.33 | 8,824 | +0.06(+0.54%) |
Apr 05, 2005 | 10.22 | 10.27 | 10.22 | 10.27 | 6,026 | +0.05(+0.50%) |
Apr 04, 2005 | 10.20 | 10.22 | 10.15 | 10.22 | 14,635 | +0.05(+0.50%) |
Apr 01, 2005 | 10.11 | 10.20 | 10.11 | 10.17 | 4,089 | +0.09(+0.92%) |
Mar 31, 2005 | 9.850 | 10.08 | 9.850 | 10.08 | 13,774 | +0.20(+2.02%) |
Mar 30, 2005 | 9.757 | 9.878 | 9.743 | 9.878 | 25,827 | -0.07(-0.65%) |
Mar 29, 2005 | 10.01 | 10.03 | 9.808 | 9.943 | 15,496 | -0.08(-0.79%) |
Mar 28, 2005 | 10.08 | 10.11 | 9.989 | 10.02 | 15,281 | -0.04(-0.42%) |
Mar 24, 2005 | 9.989 | 10.08 | 9.934 | 10.06 | 22,599 | +0.03(+0.28%) |
Mar 23, 2005 | 10.08 | 10.18 | 10.04 | 10.04 | 19,801 | -0.05(-0.46%) |
Mar 22, 2005 | 10.00 | 10.11 | 9.994 | 10.08 | 10,976 | +0.12(+1.21%) |
Mar 21, 2005 | 10.26 | 10.26 | 9.957 | 9.961 | 22,599 | -0.26(-2.50%) |
Mar 18, 2005 | 10.15 | 10.27 | 10.15 | 10.22 | 7,102 | +0.11(+1.10%) |
Mar 17, 2005 | 10.09 | 10.18 | 10.08 | 10.11 | 20,877 | +0.06(+0.55%) |
Mar 16, 2005 | 10.04 | 10.29 | 10.04 | 10.05 | 22,599 | -0.02(-0.18%) |
Mar 15, 2005 | 10.11 | 10.22 | 10.06 | 10.07 | 37,665 | -0.16(-1.55%) |
Mar 14, 2005 | 10.32 | 10.43 | 10.23 | 10.23 | 20,877 | -0.09(-0.90%) |
Mar 11, 2005 | 10.59 | 10.59 | 10.29 | 10.32 | 16,357 | -0.20(-1.86%) |
Mar 10, 2005 | 10.59 | 10.59 | 10.51 | 10.51 | 6,241 | -0.06(-0.53%) |
Mar 09, 2005 | 10.59 | 10.59 | 10.57 | 10.57 | 5,380 | -0.01(-0.13%) |
Mar 08, 2005 | 10.59 | 10.59 | 10.51 | 10.58 | 9,254 | +0.01(+0.13%) |
Mar 07, 2005 | 10.43 | 10.57 | 10.41 | 10.57 | 18,940 | +0.07(+0.66%) |
Mar 04, 2005 | 10.41 | 10.50 | 10.41 | 10.50 | 9,685 | +0.09(+0.89%) |
Mar 03, 2005 | 10.41 | 10.43 | 10.41 | 10.41 | 7,102 | -0.05(-0.44%) |
Mar 02, 2005 | 10.49 | 10.49 | 10.43 | 10.45 | 6,026 | -0.06(-0.62%) |
Mar 01, 2005 | 10.48 | 10.52 | 10.41 | 10.52 | 16,357 | +0.10(+0.98%) |
Feb 28, 2005 | 10.46 | 10.53 | 10.41 | 10.42 | 41,324 | -0.15(-1.41%) |
Feb 25, 2005 | 10.48 | 10.57 | 10.48 | 10.57 | 15,711 | +0.12(+1.16%) |
Feb 24, 2005 | 10.29 | 10.45 | 10.29 | 10.44 | 6,887 | +0.10(+0.94%) |
Feb 23, 2005 | 10.35 | 10.36 | 10.23 | 10.35 | 34,651 | -0.15(-1.42%) |
Feb 22, 2005 | 10.55 | 10.55 | 10.50 | 10.50 | 16,787 | +0.03(+0.27%) |
Feb 18, 2005 | 10.50 | 10.51 | 10.45 | 10.47 | 16,357 | +0.00(+0.00%) |
Feb 17, 2005 | 10.27 | 10.47 | 10.27 | 10.47 | 17,003 | +0.20(+1.95%) |
Feb 16, 2005 | 10.27 | 10.34 | 10.27 | 10.27 | 8,824 | +0.00(+0.00%) |
Feb 15, 2005 | 10.04 | 10.27 | 10.04 | 10.27 | 27,979 | +0.18(+1.80%) |
Feb 14, 2005 | 10.07 | 10.09 | 10.04 | 10.09 | 31,638 | +0.01(+0.14%) |
Feb 11, 2005 | 10.09 | 10.09 | 9.989 | 10.07 | 58,111 | -0.01(-0.14%) |
Feb 10, 2005 | 10.11 | 10.11 | 10.06 | 10.09 | 12,698 | +0.03(+0.28%) |
Feb 09, 2005 | 9.994 | 10.06 | 9.985 | 10.06 | 9,900 | +0.07(+0.70%) |
Feb 08, 2005 | 9.989 | 10.01 | 9.925 | 9.989 | 13,128 | +0.09(+0.94%) |
Feb 07, 2005 | 9.957 | 9.957 | 9.896 | 9.896 | 16,142 | -0.00(-0.05%) |
Feb 04, 2005 | 9.966 | 10.06 | 9.901 | 9.901 | 9,254 | +0.05(+0.52%) |
Feb 03, 2005 | 9.771 | 9.966 | 9.771 | 9.850 | 14,420 | +0.08(+0.81%) |
Feb 02, 2005 | 9.757 | 9.776 | 9.757 | 9.771 | 31,208 | +0.01(+0.14%) |
Feb 01, 2005 | 9.757 | 9.762 | 9.720 | 9.757 | 32,930 | +0.04(+0.38%) |
Jan 31, 2005 | 9.762 | 9.762 | 9.720 | 9.720 | 11,407 | -0.04(-0.43%) |
Jan 28, 2005 | 9.822 | 9.822 | 9.706 | 9.762 | 6,026 | +0.00(+0.00%) |
Jan 27, 2005 | 9.729 | 9.762 | 9.711 | 9.762 | 7,102 | +0.03(+0.29%) |
Jan 26, 2005 | 9.664 | 9.734 | 9.585 | 9.734 | 34,651 | +0.07(+0.72%) |
Jan 25, 2005 | 9.664 | 9.734 | 9.641 | 9.664 | 9,470 | +0.00(+0.00%) |
Jan 24, 2005 | 9.757 | 9.762 | 9.664 | 9.664 | 24,751 | -0.05(-0.48%) |
Jan 21, 2005 | 9.896 | 9.896 | 9.664 | 9.711 | 31,638 | -0.26(-2.56%) |
Jan 20, 2005 | 9.971 | 9.999 | 9.948 | 9.966 | 13,344 | -0.05(-0.46%) |
Jan 19, 2005 | 9.994 | 10.08 | 9.948 | 10.01 | 14,205 | +0.02(+0.23%) |
Jan 18, 2005 | 10.05 | 10.05 | 9.943 | 9.989 | 30,347 | -0.01(-0.14%) |
Jan 14, 2005 | 9.827 | 10.08 | 9.827 | 10.00 | 34,436 | +0.21(+2.13%) |
Jan 13, 2005 | 9.827 | 9.896 | 9.771 | 9.794 | 6,456 | -0.01(-0.09%) |
Jan 12, 2005 | 9.711 | 9.966 | 9.711 | 9.803 | 16,572 | +0.14(+1.44%) |
Jan 11, 2005 | 9.687 | 9.711 | 9.641 | 9.664 | 10,115 | -0.02(-0.24%) |
Jan 10, 2005 | 9.599 | 9.687 | 9.580 | 9.687 | 6,456 | +0.04(+0.43%) |
Jan 07, 2005 | 9.646 | 9.664 | 9.646 | 9.646 | 7,533 | +0.03(+0.29%) |
Jan 06, 2005 | 9.664 | 9.664 | 9.618 | 9.618 | 2,797 | +0.00(+0.00%) |
Jan 05, 2005 | 9.641 | 9.687 | 9.525 | 9.618 | 13,344 | -0.14(-1.43%) |
Jan 04, 2005 | 9.711 | 9.757 | 9.673 | 9.757 | 12,052 | +0.00(+0.00%) |
Jan 03, 2005 | 9.757 | 9.873 | 9.664 | 9.757 | 18,940 | -0.05(-0.52%) |
Dec 31, 2004 | 9.864 | 9.915 | 9.808 | 9.808 | 6,672 | -0.06(-0.61%) |
Dec 30, 2004 | 9.920 | 9.975 | 9.864 | 9.869 | 19,155 | -0.01(-0.09%) |
Dec 29, 2004 | 9.896 | 9.966 | 9.850 | 9.878 | 16,357 | -0.11(-1.07%) |
Dec 28, 2004 | 9.952 | 9.985 | 9.915 | 9.985 | 13,989 | +0.13(+1.27%) |
Dec 27, 2004 | 9.618 | 9.859 | 9.618 | 9.859 | 15,496 | +0.37(+3.87%) |
Dec 23, 2004 | 9.525 | 9.525 | 9.483 | 9.492 | 5,165 | -0.01(-0.15%) |
Dec 22, 2004 | 9.474 | 9.525 | 9.474 | 9.506 | 14,635 | +0.04(+0.39%) |
Dec 21, 2004 | 9.502 | 9.502 | 9.455 | 9.469 | 1,076 | -0.01(-0.10%) |
Dec 20, 2004 | 9.525 | 9.525 | 9.478 | 9.478 | 1,506 | -0.06(-0.58%) |
Dec 17, 2004 | 9.469 | 9.534 | 9.469 | 9.534 | 3,658 | +0.10(+1.03%) |
Dec 16, 2004 | 9.353 | 9.506 | 9.353 | 9.436 | 6,241 | +0.08(+0.89%) |
Dec 15, 2004 | 9.752 | 9.752 | 9.292 | 9.353 | 31,423 | -0.38(-3.91%) |
Dec 14, 2004 | 9.520 | 9.752 | 9.502 | 9.734 | 10,761 | +0.21(+2.24%) |
Dec 13, 2004 | 9.409 | 9.520 | 9.404 | 9.520 | 25,181 | +0.11(+1.19%) |
Dec 10, 2004 | 9.432 | 9.436 | 9.409 | 9.409 | 5,595 | -0.02(-0.25%) |
Dec 09, 2004 | 9.413 | 9.432 | 9.413 | 9.432 | 1,937 | -0.00(-0.05%) |
Dec 08, 2004 | 9.409 | 9.440 | 9.409 | 9.436 | 2,367 | +0.02(+0.25%) |
Dec 07, 2004 | 9.432 | 9.455 | 9.413 | 9.413 | 6,241 | -0.02(-0.20%) |
Dec 06, 2004 | 9.339 | 9.432 | 9.241 | 9.432 | 14,635 | -0.01(-0.10%) |
Dec 03, 2004 | 9.502 | 9.506 | 9.441 | 9.441 | 9,685 | -0.03(-0.34%) |
Dec 02, 2004 | 9.441 | 9.506 | 9.432 | 9.474 | 12,698 | -0.03(-0.34%) |
Dec 01, 2004 | 9.409 | 9.506 | 9.316 | 9.506 | 3,228 | +0.12(+1.29%) |
Nov 30, 2004 | 9.316 | 9.385 | 9.260 | 9.385 | 12,698 | +0.12(+1.25%) |
Nov 29, 2004 | 9.292 | 9.339 | 9.265 | 9.269 | 19,155 | +0.07(+0.76%) |
Nov 26, 2004 | 9.074 | 9.200 | 9.074 | 9.200 | 3,013 | +0.15(+1.69%) |
Nov 24, 2004 | 8.832 | 9.107 | 8.828 | 9.046 | 27,979 | +0.24(+2.74%) |
Nov 23, 2004 | 8.791 | 8.805 | 8.791 | 8.805 | 2,367 | +0.02(+0.21%) |
Nov 22, 2004 | 8.767 | 8.791 | 8.721 | 8.786 | 26,903 | +0.02(+0.21%) |
Nov 19, 2004 | 8.786 | 8.786 | 8.767 | 8.767 | 3,443 | -0.02(-0.21%) |
Nov 18, 2004 | 8.781 | 8.805 | 8.763 | 8.786 | 9,470 | +0.00(+0.05%) |
Nov 17, 2004 | 8.800 | 8.805 | 8.777 | 8.781 | 16,142 | +0.01(+0.16%) |
Nov 16, 2004 | 8.781 | 8.805 | 8.763 | 8.767 | 13,344 | -0.01(-0.11%) |
Nov 15, 2004 | 8.744 | 8.781 | 8.744 | 8.777 | 6,672 | +0.07(+0.75%) |
Nov 12, 2004 | 8.605 | 8.712 | 8.605 | 8.712 | 5,595 | +0.07(+0.86%) |
Nov 11, 2004 | 8.526 | 8.637 | 8.526 | 8.637 | 3,658 | +0.11(+1.31%) |
Nov 10, 2004 | 8.419 | 8.549 | 8.419 | 8.526 | 10,761 | +0.05(+0.55%) |
Nov 09, 2004 | 8.735 | 8.777 | 8.479 | 8.479 | 16,142 | -0.16(-1.88%) |
Nov 08, 2004 | 8.688 | 8.735 | 8.642 | 8.642 | 8,824 | -0.16(-1.80%) |
Nov 05, 2004 | 8.758 | 8.828 | 8.758 | 8.800 | 18,509 | +0.04(+0.48%) |
Nov 04, 2004 | 8.758 | 8.795 | 8.702 | 8.758 | 13,559 | +0.07(+0.86%) |
Nov 03, 2004 | 8.619 | 8.735 | 8.619 | 8.684 | 12,913 | +0.09(+1.03%) |
Nov 02, 2004 | 8.633 | 8.633 | 8.554 | 8.595 | 3,874 | +0.00(+0.00%) |
Nov 01, 2004 | 8.619 | 8.642 | 8.465 | 8.595 | 17,003 | +0.02(+0.22%) |
Oct 29, 2004 | 8.493 | 8.642 | 8.461 | 8.577 | 13,989 | +0.08(+0.98%) |
Oct 28, 2004 | 8.591 | 8.642 | 8.493 | 8.493 | 8,178 | -0.05(-0.60%) |
Oct 27, 2004 | 8.512 | 8.582 | 8.465 | 8.544 | 26,257 | +0.02(+0.22%) |
Oct 26, 2004 | 8.470 | 8.530 | 8.470 | 8.526 | 15,496 | +0.07(+0.77%) |
Oct 25, 2004 | 8.321 | 8.591 | 8.293 | 8.461 | 37,880 | +0.12(+1.45%) |
Oct 22, 2004 | 8.131 | 8.363 | 8.131 | 8.340 | 18,079 | +0.26(+3.16%) |
Oct 21, 2004 | 8.084 | 8.136 | 8.084 | 8.084 | 5,165 | +0.06(+0.75%) |
Oct 20, 2004 | 7.968 | 8.033 | 7.968 | 8.024 | 3,443 | +0.00(+0.06%) |
Oct 19, 2004 | 7.940 | 8.047 | 7.940 | 8.019 | 5,380 | +0.08(+0.99%) |
Oct 18, 2004 | 7.829 | 7.940 | 7.829 | 7.940 | 10,115 | +0.09(+1.12%) |
Oct 15, 2004 | 7.889 | 7.889 | 7.829 | 7.852 | 5,380 | -0.04(-0.47%) |
Oct 14, 2004 | 7.852 | 7.889 | 7.838 | 7.889 | 12,268 | +0.00(+0.00%) |
Oct 13, 2004 | 7.885 | 7.889 | 7.885 | 7.889 | 9,254 | +0.04(+0.53%) |
Oct 12, 2004 | 7.843 | 7.847 | 7.843 | 7.847 | 5,165 | +0.03(+0.36%) |
Oct 11, 2004 | 7.806 | 7.861 | 7.806 | 7.820 | 3,228 | +0.01(+0.18%) |
Oct 08, 2004 | 7.801 | 7.852 | 7.801 | 7.806 | 1,937 | -0.01(-0.18%) |
Oct 07, 2004 | 7.852 | 7.857 | 7.820 | 7.820 | 2,152 | -0.05(-0.59%) |
Oct 06, 2004 | 7.852 | 7.912 | 7.852 | 7.866 | 3,228 | -0.04(-0.47%) |
Oct 05, 2004 | 7.899 | 7.903 | 7.894 | 7.903 | 5,380 | +0.00(+0.06%) |
Oct 04, 2004 | 7.810 | 7.899 | 7.810 | 7.899 | 25,827 | +0.11(+1.43%) |