Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.494 | 9.911 | 9.453 | 9.866 | 11,453,050 | +0.42(+4.44%) |
Sep 29, 2005 | 9.539 | 9.543 | 9.383 | 9.447 | 7,558,323 | -0.11(-1.16%) |
Sep 28, 2005 | 9.417 | 9.616 | 9.398 | 9.558 | 6,952,196 | +0.19(+2.06%) |
Sep 27, 2005 | 9.560 | 9.565 | 9.297 | 9.366 | 6,653,172 | -0.15(-1.60%) |
Sep 26, 2005 | 9.654 | 9.819 | 9.479 | 9.517 | 11,301,698 | -0.03(-0.27%) |
Sep 23, 2005 | 9.543 | 9.571 | 9.269 | 9.543 | 9,597,419 | +0.24(+2.55%) |
Sep 22, 2005 | 9.306 | 9.731 | 9.179 | 9.306 | 16,467,326 | -0.37(-3.85%) |
Sep 21, 2005 | 9.755 | 9.841 | 9.637 | 9.678 | 5,978,756 | -0.06(-0.64%) |
Sep 20, 2005 | 9.898 | 9.992 | 9.734 | 9.740 | 5,224,082 | -0.15(-1.47%) |
Sep 19, 2005 | 10.06 | 10.16 | 9.843 | 9.885 | 7,462,275 | -0.20(-1.99%) |
Sep 16, 2005 | 9.650 | 10.09 | 9.618 | 10.09 | 14,893,688 | +0.41(+4.27%) |
Sep 15, 2005 | 9.744 | 9.864 | 9.605 | 9.674 | 7,613,092 | -0.08(-0.79%) |
Sep 14, 2005 | 9.948 | 10.02 | 9.699 | 9.751 | 8,027,019 | -0.24(-2.36%) |
Sep 13, 2005 | 10.16 | 10.16 | 9.926 | 9.986 | 9,392,732 | -0.21(-2.02%) |
Sep 12, 2005 | 10.26 | 10.31 | 10.13 | 10.19 | 4,881,718 | -0.06(-0.59%) |
Sep 09, 2005 | 10.19 | 10.26 | 10.14 | 10.25 | 9,079,248 | +0.11(+1.12%) |
Sep 08, 2005 | 9.950 | 10.17 | 9.873 | 10.14 | 6,917,736 | +0.20(+1.98%) |
Sep 07, 2005 | 9.935 | 9.964 | 9.774 | 9.941 | 6,903,823 | +0.02(+0.17%) |
Sep 06, 2005 | 9.982 | 10.01 | 9.778 | 9.924 | 6,665,193 | -0.01(-0.09%) |
Sep 02, 2005 | 9.962 | 9.962 | 9.834 | 9.933 | 4,727,587 | +0.01(+0.11%) |
Sep 01, 2005 | 10.08 | 10.16 | 9.900 | 9.922 | 6,388,744 | -0.18(-1.74%) |
Aug 31, 2005 | 10.08 | 10.11 | 9.941 | 10.10 | 8,176,257 | +0.03(+0.26%) |
Aug 30, 2005 | 9.843 | 10.08 | 9.808 | 10.07 | 9,863,705 | +0.14(+1.42%) |
Aug 29, 2005 | 9.654 | 9.943 | 9.614 | 9.930 | 6,770,849 | +0.22(+2.31%) |
Aug 26, 2005 | 9.950 | 9.950 | 9.642 | 9.706 | 7,460,482 | -0.23(-2.28%) |
Aug 25, 2005 | 9.971 | 9.982 | 9.856 | 9.933 | 4,363,970 | +0.03(+0.32%) |
Aug 24, 2005 | 9.960 | 10.12 | 9.875 | 9.900 | 8,361,480 | -0.10(-0.98%) |
Aug 23, 2005 | 9.851 | 10.04 | 9.841 | 9.999 | 11,732,270 | +0.20(+2.05%) |
Aug 22, 2005 | 9.654 | 9.808 | 9.543 | 9.798 | 11,955,719 | +0.34(+3.60%) |
Aug 19, 2005 | 9.618 | 9.725 | 9.413 | 9.458 | 14,635,761 | +0.05(+0.50%) |
Aug 18, 2005 | 9.325 | 9.410 | 9.179 | 9.410 | 9,648,722 | +0.11(+1.22%) |
Aug 17, 2005 | 9.415 | 9.466 | 9.254 | 9.297 | 9,096,713 | -0.09(-0.98%) |
Aug 16, 2005 | 9.612 | 9.627 | 9.329 | 9.389 | 6,742,927 | -0.25(-2.62%) |
Aug 15, 2005 | 9.500 | 9.657 | 9.485 | 9.642 | 4,360,638 | +0.09(+0.90%) |
Aug 12, 2005 | 9.359 | 9.556 | 9.211 | 9.556 | 8,700,846 | +0.12(+1.32%) |
Aug 11, 2005 | 9.288 | 9.438 | 9.256 | 9.432 | 6,018,007 | +0.16(+1.78%) |
Aug 10, 2005 | 9.458 | 9.575 | 9.244 | 9.267 | 5,954,456 | -0.20(-2.08%) |
Aug 09, 2005 | 9.211 | 9.558 | 9.201 | 9.464 | 8,970,210 | +0.32(+3.46%) |
Aug 08, 2005 | 9.265 | 9.329 | 9.137 | 9.147 | 3,447,814 | -0.09(-0.95%) |
Aug 05, 2005 | 9.207 | 9.286 | 9.066 | 9.235 | 4,070,718 | +0.02(+0.23%) |
Aug 04, 2005 | 9.458 | 9.466 | 9.162 | 9.214 | 7,579,727 | -0.34(-3.58%) |
Aug 03, 2005 | 9.584 | 9.597 | 9.436 | 9.556 | 5,356,140 | -0.04(-0.42%) |
Aug 02, 2005 | 9.586 | 9.776 | 9.537 | 9.597 | 8,677,425 | -0.03(-0.33%) |
Aug 01, 2005 | 9.385 | 9.644 | 9.370 | 9.629 | 6,355,207 | +0.28(+3.00%) |
Jul 29, 2005 | 9.438 | 9.464 | 9.325 | 9.348 | 3,206,835 | -0.09(-1.00%) |
Jul 28, 2005 | 9.468 | 9.490 | 9.346 | 9.443 | 5,262,447 | -0.06(-0.59%) |
Jul 27, 2005 | 9.205 | 9.532 | 9.137 | 9.498 | 7,528,851 | +0.18(+1.93%) |
Jul 26, 2005 | 9.248 | 9.355 | 9.194 | 9.318 | 7,086,219 | +0.13(+1.42%) |
Jul 25, 2005 | 9.203 | 9.263 | 9.085 | 9.188 | 7,618,469 | +0.03(+0.28%) |
Jul 22, 2005 | 9.083 | 9.451 | 9.062 | 9.162 | 12,329,320 | +0.24(+2.74%) |
Jul 21, 2005 | 9.062 | 9.083 | 8.848 | 8.918 | 8,092,619 | -0.13(-1.49%) |
Jul 20, 2005 | 8.920 | 9.062 | 8.790 | 9.053 | 7,370,068 | +0.04(+0.50%) |
Jul 19, 2005 | 9.226 | 9.226 | 8.948 | 9.008 | 4,324,500 | +0.05(+0.60%) |
Jul 18, 2005 | 8.944 | 8.987 | 8.876 | 8.955 | 4,248,079 | -0.02(-0.21%) |
Jul 15, 2005 | 9.081 | 9.085 | 8.899 | 8.974 | 8,258,749 | -0.02(-0.26%) |
Jul 14, 2005 | 8.938 | 9.019 | 8.798 | 8.997 | 9,564,688 | +0.11(+1.20%) |
Jul 13, 2005 | 8.721 | 8.890 | 8.674 | 8.890 | 9,309,947 | +0.18(+2.11%) |
Jul 12, 2005 | 8.612 | 8.719 | 8.559 | 8.706 | 7,383,682 | +0.10(+1.14%) |
Jul 11, 2005 | 8.587 | 8.670 | 8.510 | 8.608 | 8,006,084 | +0.07(+0.80%) |
Jul 08, 2005 | 8.563 | 8.606 | 8.439 | 8.540 | 5,646,585 | +0.02(+0.23%) |
Jul 07, 2005 | 8.398 | 8.561 | 8.326 | 8.520 | 6,275,635 | +0.02(+0.28%) |
Jul 06, 2005 | 8.345 | 8.556 | 8.323 | 8.497 | 6,266,711 | +0.11(+1.35%) |
Jul 05, 2005 | 8.082 | 8.388 | 8.050 | 8.383 | 5,832,797 | +0.25(+3.11%) |
Jul 01, 2005 | 8.163 | 8.178 | 7.983 | 8.131 | 4,317,172 | +0.01(+0.08%) |
Jun 30, 2005 | 8.238 | 8.341 | 8.118 | 8.124 | 4,390,507 | -0.10(-1.20%) |
Jun 29, 2005 | 8.264 | 8.291 | 8.122 | 8.223 | 5,479,313 | -0.06(-0.77%) |
Jun 28, 2005 | 8.323 | 8.328 | 8.099 | 8.287 | 10,997,781 | -0.00(-0.05%) |
Jun 27, 2005 | 8.381 | 8.420 | 8.261 | 8.291 | 4,820,740 | -0.10(-1.15%) |
Jun 24, 2005 | 8.448 | 8.552 | 8.323 | 8.388 | 5,043,787 | -0.06(-0.68%) |
Jun 23, 2005 | 8.407 | 8.741 | 8.407 | 8.445 | 10,514,867 | +0.07(+0.82%) |
Jun 22, 2005 | 8.512 | 8.529 | 8.317 | 8.377 | 5,843,530 | -0.06(-0.76%) |
Jun 21, 2005 | 8.259 | 8.473 | 8.259 | 8.441 | 5,509,595 | +0.16(+1.89%) |
Jun 20, 2005 | 8.261 | 8.332 | 8.165 | 8.285 | 5,059,141 | -0.06(-0.72%) |
Jun 17, 2005 | 8.535 | 8.535 | 8.246 | 8.345 | 10,056,013 | -0.11(-1.32%) |
Jun 16, 2005 | 8.396 | 8.484 | 8.347 | 8.456 | 3,200,860 | +0.05(+0.56%) |
Jun 15, 2005 | 8.276 | 8.424 | 8.206 | 8.409 | 10,857,262 | -0.04(-0.46%) |
Jun 14, 2005 | 8.597 | 8.597 | 8.420 | 8.448 | 3,486,868 | -0.13(-1.55%) |
Jun 13, 2005 | 8.638 | 8.657 | 8.497 | 8.580 | 4,017,272 | -0.04(-0.42%) |
Jun 10, 2005 | 8.711 | 8.771 | 8.578 | 8.617 | 6,551,661 | -0.13(-1.54%) |
Jun 09, 2005 | 8.505 | 8.754 | 8.407 | 8.751 | 7,649,377 | +0.28(+3.31%) |
Jun 08, 2005 | 8.565 | 8.627 | 8.405 | 8.471 | 4,087,575 | -0.02(-0.25%) |
Jun 07, 2005 | 8.585 | 8.775 | 8.458 | 8.493 | 8,111,860 | -0.07(-0.82%) |
Jun 06, 2005 | 8.619 | 8.653 | 8.499 | 8.563 | 5,284,377 | -0.02(-0.25%) |
Jun 03, 2005 | 8.766 | 8.773 | 8.578 | 8.585 | 5,108,714 | -0.16(-1.86%) |
Jun 02, 2005 | 8.625 | 8.773 | 8.597 | 8.747 | 4,925,486 | +0.08(+0.96%) |
Jun 01, 2005 | 8.741 | 8.837 | 8.585 | 8.664 | 8,720,683 | -0.11(-1.24%) |
May 31, 2005 | 8.751 | 8.794 | 8.623 | 8.773 | 5,847,381 | +0.12(+1.36%) |
May 27, 2005 | 8.730 | 8.739 | 8.600 | 8.655 | 3,941,308 | -0.05(-0.59%) |
May 26, 2005 | 8.766 | 8.822 | 8.670 | 8.706 | 6,230,410 | +0.02(+0.25%) |
May 25, 2005 | 8.826 | 8.850 | 8.580 | 8.685 | 9,576,701 | -0.19(-2.15%) |
May 24, 2005 | 8.478 | 8.897 | 8.475 | 8.876 | 12,997,785 | +0.36(+4.22%) |
May 23, 2005 | 8.535 | 8.662 | 8.503 | 8.516 | 11,937,027 | -0.04(-0.45%) |
May 20, 2005 | 8.302 | 8.557 | 8.184 | 8.555 | 17,684,898 | +0.31(+3.79%) |
May 19, 2005 | 8.234 | 8.405 | 8.120 | 8.242 | 13,763,540 | -0.01(-0.13%) |
May 18, 2005 | 8.227 | 8.510 | 8.169 | 8.253 | 16,813,720 | +0.09(+1.15%) |
May 17, 2005 | 7.981 | 8.172 | 7.925 | 8.159 | 9,839,881 | +0.16(+2.01%) |
May 16, 2005 | 7.883 | 8.000 | 7.712 | 7.998 | 9,341,382 | +0.18(+2.27%) |
May 13, 2005 | 7.675 | 7.911 | 7.637 | 7.821 | 11,226,265 | +0.29(+3.86%) |
May 12, 2005 | 7.395 | 7.626 | 7.395 | 7.530 | 7,851,523 | +0.18(+2.45%) |
May 11, 2005 | 7.314 | 7.403 | 7.222 | 7.350 | 7,110,304 | +0.08(+1.09%) |
May 10, 2005 | 7.290 | 7.356 | 7.226 | 7.271 | 5,242,412 | -0.08(-1.13%) |
May 09, 2005 | 7.275 | 7.361 | 7.157 | 7.354 | 7,819,846 | +0.08(+1.15%) |
May 06, 2005 | 7.296 | 7.318 | 7.194 | 7.271 | 6,253,471 | +0.05(+0.65%) |
May 05, 2005 | 7.290 | 7.382 | 7.157 | 7.224 | 7,997,634 | -0.08(-1.06%) |
May 04, 2005 | 7.138 | 7.335 | 7.104 | 7.301 | 13,161,031 | +0.20(+2.86%) |
May 03, 2005 | 7.213 | 7.348 | 7.044 | 7.097 | 11,838,929 | -0.15(-2.01%) |
May 02, 2005 | 7.232 | 7.301 | 7.200 | 7.243 | 6,743,619 | +0.09(+1.29%) |
Apr 29, 2005 | 7.183 | 7.269 | 6.888 | 7.151 | 12,257,196 | +0.04(+0.54%) |
Apr 28, 2005 | 7.168 | 7.348 | 7.082 | 7.112 | 7,503,084 | -0.09(-1.22%) |
Apr 27, 2005 | 7.222 | 7.318 | 7.157 | 7.200 | 7,011,954 | -0.11(-1.49%) |
Apr 26, 2005 | 7.476 | 7.489 | 7.183 | 7.309 | 10,843,849 | -0.23(-3.04%) |
Apr 25, 2005 | 7.553 | 7.637 | 7.421 | 7.538 | 5,662,819 | +0.02(+0.31%) |
Apr 22, 2005 | 7.427 | 7.536 | 7.361 | 7.515 | 6,652,985 | +0.09(+1.18%) |
Apr 21, 2005 | 7.382 | 7.455 | 7.307 | 7.427 | 5,855,525 | +0.24(+3.33%) |
Apr 20, 2005 | 7.391 | 7.468 | 7.110 | 7.187 | 8,352,280 | -0.09(-1.29%) |
Apr 19, 2005 | 7.204 | 7.343 | 7.196 | 7.281 | 9,623,502 | +0.17(+2.41%) |
Apr 18, 2005 | 7.025 | 7.157 | 7.018 | 7.110 | 7,147,246 | +0.07(+0.94%) |
Apr 15, 2005 | 7.232 | 7.318 | 6.978 | 7.044 | 14,657,088 | -0.33(-4.47%) |
Apr 14, 2005 | 7.414 | 7.532 | 7.303 | 7.373 | 9,083,179 | -0.08(-1.12%) |
Apr 13, 2005 | 7.463 | 7.637 | 7.393 | 7.457 | 7,220,200 | -0.05(-0.66%) |
Apr 12, 2005 | 7.600 | 7.620 | 7.299 | 7.506 | 18,999,228 | -0.08(-1.04%) |
Apr 11, 2005 | 7.804 | 7.848 | 7.455 | 7.585 | 21,849,110 | -0.20(-2.58%) |
Apr 08, 2005 | 8.054 | 8.101 | 7.771 | 7.786 | 14,707,186 | -0.28(-3.47%) |
Apr 07, 2005 | 7.930 | 8.090 | 7.923 | 8.067 | 5,373,051 | +0.12(+1.45%) |
Apr 06, 2005 | 7.970 | 8.110 | 7.930 | 7.951 | 4,706,704 | +0.05(+0.62%) |
Apr 05, 2005 | 7.975 | 8.077 | 7.842 | 7.902 | 5,617,299 | -0.07(-0.91%) |
Apr 04, 2005 | 8.056 | 8.058 | 7.881 | 7.975 | 6,961,186 | -0.09(-1.09%) |
Apr 01, 2005 | 8.246 | 8.274 | 7.990 | 8.062 | 7,615,090 | -0.14(-1.72%) |
Mar 31, 2005 | 8.129 | 8.240 | 8.069 | 8.204 | 7,799,154 | +0.10(+1.19%) |
Mar 30, 2005 | 7.925 | 8.112 | 7.904 | 8.107 | 5,000,309 | +0.23(+2.88%) |
Mar 29, 2005 | 8.030 | 8.161 | 7.814 | 7.881 | 6,968,745 | -0.16(-2.00%) |
Mar 28, 2005 | 8.018 | 8.129 | 7.992 | 8.041 | 7,266,942 | +0.06(+0.80%) |
Mar 24, 2005 | 7.981 | 8.142 | 7.962 | 7.977 | 6,587,378 | +0.03(+0.40%) |
Mar 23, 2005 | 7.998 | 8.182 | 7.928 | 7.945 | 12,412,720 | +0.02(+0.24%) |
Mar 22, 2005 | 7.917 | 8.212 | 7.902 | 7.925 | 18,621,582 | +0.28(+3.67%) |
Mar 21, 2005 | 7.609 | 7.728 | 7.562 | 7.645 | 5,756,850 | +0.06(+0.76%) |
Mar 18, 2005 | 7.658 | 7.707 | 7.551 | 7.587 | 7,577,187 | -0.06(-0.84%) |
Mar 17, 2005 | 7.622 | 7.739 | 7.611 | 7.652 | 5,098,640 | -0.01(-0.17%) |
Mar 16, 2005 | 7.628 | 7.833 | 7.536 | 7.664 | 8,746,878 | -0.07(-0.86%) |
Mar 15, 2005 | 7.940 | 7.996 | 7.703 | 7.731 | 8,407,734 | -0.18(-2.30%) |
Mar 14, 2005 | 7.938 | 7.981 | 7.816 | 7.913 | 5,085,659 | +0.01(+0.16%) |
Mar 11, 2005 | 8.150 | 8.238 | 7.808 | 7.900 | 9,068,749 | -0.21(-2.56%) |
Mar 10, 2005 | 8.095 | 8.189 | 7.900 | 8.107 | 5,187,708 | +0.08(+1.04%) |
Mar 09, 2005 | 8.180 | 8.261 | 7.992 | 8.024 | 6,592,201 | -0.10(-1.21%) |
Mar 08, 2005 | 8.202 | 8.291 | 8.056 | 8.122 | 7,568,885 | -0.06(-0.78%) |
Mar 07, 2005 | 7.998 | 8.323 | 7.998 | 8.187 | 10,229,691 | +0.15(+1.89%) |
Mar 04, 2005 | 8.077 | 8.088 | 7.988 | 8.035 | 5,543,845 | +0.06(+0.81%) |
Mar 03, 2005 | 8.137 | 8.182 | 7.874 | 7.970 | 6,846,107 | -0.09(-1.06%) |
Mar 02, 2005 | 7.994 | 8.212 | 7.958 | 8.056 | 11,255,944 | +0.04(+0.51%) |
Mar 01, 2005 | 7.848 | 8.077 | 7.823 | 8.015 | 8,734,734 | +0.19(+2.38%) |
Feb 28, 2005 | 8.005 | 8.195 | 7.647 | 7.829 | 12,484,250 | -0.19(-2.40%) |
Feb 25, 2005 | 7.960 | 8.056 | 7.709 | 8.022 | 14,182,819 | +0.29(+3.74%) |
Feb 24, 2005 | 7.632 | 7.795 | 7.607 | 7.733 | 13,647,249 | +0.04(+0.47%) |
Feb 23, 2005 | 7.791 | 7.799 | 7.637 | 7.697 | 7,189,418 | -0.01(-0.17%) |
Feb 22, 2005 | 7.913 | 8.060 | 7.705 | 7.709 | 11,008,619 | -0.24(-3.04%) |
Feb 18, 2005 | 7.784 | 8.011 | 7.767 | 7.951 | 8,044,248 | +0.13(+1.64%) |
Feb 17, 2005 | 7.896 | 7.960 | 7.789 | 7.823 | 9,598,708 | +0.02(+0.27%) |
Feb 16, 2005 | 7.913 | 7.999 | 7.752 | 7.801 | 8,788,019 | -0.11(-1.43%) |
Feb 15, 2005 | 7.928 | 8.148 | 7.848 | 7.915 | 7,782,526 | +0.03(+0.43%) |
Feb 14, 2005 | 7.797 | 7.960 | 7.756 | 7.881 | 10,695,476 | +0.13(+1.68%) |
Feb 11, 2005 | 7.354 | 7.855 | 7.254 | 7.750 | 23,250,874 | +0.36(+4.89%) |
Feb 10, 2005 | 7.444 | 7.575 | 7.320 | 7.388 | 9,179,984 | -0.01(-0.14%) |
Feb 09, 2005 | 7.587 | 7.617 | 7.328 | 7.399 | 6,847,612 | -0.22(-2.87%) |
Feb 08, 2005 | 7.414 | 7.647 | 7.410 | 7.617 | 9,228,986 | +0.21(+2.83%) |
Feb 07, 2005 | 7.352 | 7.592 | 7.313 | 7.408 | 7,926,671 | +0.10(+1.41%) |
Feb 04, 2005 | 6.993 | 7.307 | 6.926 | 7.305 | 8,471,131 | +0.38(+5.47%) |
Feb 03, 2005 | 7.040 | 7.061 | 6.903 | 6.926 | 6,692,201 | -0.14(-2.03%) |
Feb 02, 2005 | 7.213 | 7.232 | 6.990 | 7.070 | 6,356,141 | -0.07(-1.02%) |
Feb 01, 2005 | 7.147 | 7.339 | 7.106 | 7.142 | 6,531,111 | -0.01(-0.21%) |
Jan 31, 2005 | 7.093 | 7.249 | 7.061 | 7.157 | 5,528,226 | +0.15(+2.20%) |
Jan 28, 2005 | 7.136 | 7.168 | 6.864 | 7.003 | 6,418,213 | -0.11(-1.53%) |
Jan 27, 2005 | 7.089 | 7.147 | 6.969 | 7.112 | 6,429,278 | +0.02(+0.33%) |
Jan 26, 2005 | 6.871 | 7.115 | 6.847 | 7.089 | 9,875,272 | +0.22(+3.27%) |
Jan 25, 2005 | 6.729 | 6.954 | 6.729 | 6.864 | 8,656,291 | +0.15(+2.26%) |
Jan 24, 2005 | 6.770 | 6.845 | 6.648 | 6.712 | 9,624,135 | -0.11(-1.60%) |
Jan 21, 2005 | 7.108 | 7.142 | 6.751 | 6.821 | 19,567,062 | -0.26(-3.71%) |
Jan 20, 2005 | 7.296 | 7.395 | 7.048 | 7.085 | 10,560,380 | -0.21(-2.85%) |
Jan 19, 2005 | 7.553 | 7.596 | 7.277 | 7.292 | 6,371,078 | -0.31(-4.03%) |
Jan 18, 2005 | 7.382 | 7.613 | 7.382 | 7.598 | 8,492,115 | +0.13(+1.78%) |
Jan 14, 2005 | 7.425 | 7.596 | 7.399 | 7.465 | 6,121,311 | +0.09(+1.19%) |
Jan 13, 2005 | 7.423 | 7.489 | 7.341 | 7.378 | 5,917,215 | -0.02(-0.26%) |
Jan 12, 2005 | 7.365 | 7.438 | 7.183 | 7.397 | 5,689,376 | +0.06(+0.88%) |
Jan 11, 2005 | 7.311 | 7.382 | 7.219 | 7.333 | 6,487,379 | -0.01(-0.09%) |
Jan 10, 2005 | 7.348 | 7.438 | 7.286 | 7.339 | 5,938,522 | -0.04(-0.58%) |
Jan 07, 2005 | 7.234 | 7.455 | 7.179 | 7.382 | 13,693,575 | +0.31(+4.42%) |
Jan 06, 2005 | 7.078 | 7.177 | 7.035 | 7.070 | 8,264,369 | +0.03(+0.43%) |
Jan 05, 2005 | 6.995 | 7.202 | 6.943 | 7.040 | 9,041,404 | +0.03(+0.37%) |
Jan 04, 2005 | 7.333 | 7.463 | 6.901 | 7.014 | 11,983,007 | -0.42(-5.61%) |
Jan 03, 2005 | 7.617 | 7.669 | 7.301 | 7.431 | 7,310,483 | -0.16(-2.09%) |
Dec 31, 2004 | 7.583 | 7.684 | 7.542 | 7.590 | 2,711,815 | +0.01(+0.08%) |
Dec 30, 2004 | 7.540 | 7.746 | 7.510 | 7.583 | 4,738,491 | +0.04(+0.54%) |
Dec 29, 2004 | 7.493 | 7.594 | 7.483 | 7.542 | 2,541,698 | +0.01(+0.09%) |
Dec 28, 2004 | 7.549 | 7.596 | 7.446 | 7.536 | 3,436,679 | +0.04(+0.48%) |
Dec 27, 2004 | 7.656 | 7.660 | 7.450 | 7.500 | 3,062,329 | -0.10(-1.38%) |
Dec 23, 2004 | 7.403 | 7.645 | 7.305 | 7.605 | 5,247,204 | +0.20(+2.72%) |
Dec 22, 2004 | 7.450 | 7.493 | 7.303 | 7.403 | 4,900,896 | -0.07(-1.00%) |
Dec 21, 2004 | 7.369 | 7.493 | 7.222 | 7.478 | 6,425,167 | +0.07(+1.01%) |
Dec 20, 2004 | 7.570 | 7.677 | 7.348 | 7.403 | 7,547,281 | -0.17(-2.20%) |
Dec 17, 2004 | 7.468 | 7.609 | 7.393 | 7.570 | 6,872,190 | +0.03(+0.45%) |
Dec 16, 2004 | 7.547 | 7.690 | 7.429 | 7.536 | 7,814,841 | -0.04(-0.51%) |
Dec 15, 2004 | 7.465 | 7.587 | 7.356 | 7.575 | 5,428,537 | +0.11(+1.46%) |
Dec 14, 2004 | 7.365 | 7.485 | 7.335 | 7.465 | 4,988,758 | +0.12(+1.63%) |
Dec 13, 2004 | 7.275 | 7.440 | 7.271 | 7.346 | 4,937,817 | +0.15(+2.14%) |
Dec 10, 2004 | 7.247 | 7.354 | 7.171 | 7.192 | 4,001,475 | -0.06(-0.77%) |
Dec 09, 2004 | 7.018 | 7.296 | 7.018 | 7.247 | 11,316,483 | -0.03(-0.35%) |
Dec 08, 2004 | 7.155 | 7.273 | 7.020 | 7.273 | 7,057,963 | +0.12(+1.61%) |
Dec 07, 2004 | 7.373 | 7.468 | 7.144 | 7.157 | 9,427,209 | -0.15(-2.02%) |
Dec 06, 2004 | 7.331 | 7.380 | 7.172 | 7.305 | 4,929,638 | +0.03(+0.35%) |
Dec 03, 2004 | 7.262 | 7.380 | 7.251 | 7.279 | 8,224,008 | +0.05(+0.71%) |
Dec 02, 2004 | 7.106 | 7.367 | 7.080 | 7.228 | 11,733,361 | +0.14(+1.96%) |
Dec 01, 2004 | 6.905 | 7.147 | 6.905 | 7.089 | 14,955,059 | +0.23(+3.34%) |
Nov 30, 2004 | 6.687 | 6.928 | 6.633 | 6.860 | 10,723,412 | +0.26(+3.99%) |
Nov 29, 2004 | 6.815 | 6.847 | 6.556 | 6.597 | 5,716,660 | -0.15(-2.22%) |
Nov 26, 2004 | 6.650 | 6.830 | 6.642 | 6.747 | 1,646,951 | +0.03(+0.41%) |
Nov 24, 2004 | 6.783 | 6.849 | 6.676 | 6.719 | 6,287,765 | +0.01(+0.19%) |
Nov 23, 2004 | 6.634 | 6.794 | 6.548 | 6.706 | 10,748,415 | +0.10(+1.49%) |
Nov 22, 2004 | 6.569 | 6.672 | 6.451 | 6.607 | 6,660,012 | +0.01(+0.13%) |
Nov 19, 2004 | 6.723 | 6.836 | 6.470 | 6.599 | 28,477,680 | +0.10(+1.61%) |
Nov 18, 2004 | 6.327 | 6.616 | 6.297 | 6.494 | 20,079,582 | +0.07(+1.03%) |
Nov 17, 2004 | 6.383 | 6.535 | 6.316 | 6.428 | 14,047,459 | +0.14(+2.21%) |
Nov 16, 2004 | 6.312 | 6.411 | 6.184 | 6.289 | 19,430,430 | -0.14(-2.13%) |
Nov 15, 2004 | 6.515 | 6.562 | 6.327 | 6.426 | 15,115,127 | -0.16(-2.50%) |
Nov 12, 2004 | 6.109 | 6.672 | 6.109 | 6.590 | 21,623,250 | +0.50(+8.18%) |
Nov 11, 2004 | 5.991 | 6.130 | 5.944 | 6.092 | 8,537,836 | +0.18(+2.97%) |
Nov 10, 2004 | 5.957 | 6.045 | 5.863 | 5.916 | 8,157,177 | -0.07(-1.11%) |
Nov 09, 2004 | 5.888 | 6.081 | 5.824 | 5.983 | 7,575,089 | +0.07(+1.12%) |
Nov 08, 2004 | 5.989 | 6.132 | 5.820 | 5.916 | 8,094,785 | -0.12(-2.02%) |
Nov 05, 2004 | 6.190 | 6.248 | 5.978 | 6.038 | 7,250,746 | -0.06(-1.05%) |
Nov 04, 2004 | 6.087 | 6.205 | 5.888 | 6.102 | 8,024,449 | +0.00(+0.04%) |
Nov 03, 2004 | 6.364 | 6.408 | 6.055 | 6.100 | 8,381,974 | -0.07(-1.08%) |
Nov 02, 2004 | 6.077 | 6.331 | 6.047 | 6.167 | 9,352,199 | +0.09(+1.41%) |
Nov 01, 2004 | 6.124 | 6.158 | 6.017 | 6.081 | 4,468,127 | -0.03(-0.52%) |
Oct 29, 2004 | 6.141 | 6.254 | 6.043 | 6.113 | 6,727,544 | -0.10(-1.58%) |
Oct 28, 2004 | 6.143 | 6.323 | 6.115 | 6.212 | 11,614,887 | +0.05(+0.83%) |
Oct 27, 2004 | 5.737 | 6.237 | 5.726 | 6.160 | 14,313,149 | +0.40(+6.95%) |
Oct 26, 2004 | 5.848 | 5.882 | 5.666 | 5.760 | 8,564,008 | -0.03(-0.48%) |
Oct 25, 2004 | 5.891 | 5.961 | 5.724 | 5.788 | 18,960,272 | -0.22(-3.70%) |
Oct 22, 2004 | 6.389 | 6.419 | 5.953 | 6.010 | 13,964,738 | -0.39(-6.05%) |
Oct 21, 2004 | 6.280 | 6.434 | 6.147 | 6.398 | 14,245,617 | +0.15(+2.36%) |
Oct 20, 2004 | 6.152 | 6.321 | 6.055 | 6.250 | 8,290,373 | +0.06(+1.04%) |
Oct 19, 2004 | 6.308 | 6.398 | 6.128 | 6.186 | 12,667,366 | +0.03(+0.45%) |
Oct 18, 2004 | 6.124 | 6.184 | 5.978 | 6.158 | 7,876,064 | +0.02(+0.31%) |
Oct 15, 2004 | 6.064 | 6.237 | 6.021 | 6.139 | 9,479,786 | -0.11(-1.78%) |
Oct 14, 2004 | 6.182 | 6.351 | 6.152 | 6.250 | 12,252,590 | +0.02(+0.27%) |
Oct 13, 2004 | 6.165 | 6.308 | 6.098 | 6.233 | 20,292,462 | +0.28(+4.71%) |
Oct 12, 2004 | 5.844 | 5.978 | 5.788 | 5.953 | 6,574,019 | -0.00(-0.07%) |
Oct 11, 2004 | 5.963 | 6.043 | 5.779 | 5.957 | 10,378,272 | -0.12(-1.90%) |
Oct 08, 2004 | 6.120 | 6.216 | 5.980 | 6.072 | 7,583,501 | -0.09(-1.53%) |
Oct 07, 2004 | 6.368 | 6.368 | 6.045 | 6.167 | 11,934,791 | -0.20(-3.09%) |
Oct 06, 2004 | 6.105 | 6.376 | 6.058 | 6.364 | 11,691,533 | +0.19(+3.12%) |
Oct 05, 2004 | 6.085 | 6.214 | 5.957 | 6.171 | 11,307,603 | +0.07(+1.19%) |
Oct 04, 2004 | 6.013 | 6.312 | 6.013 | 6.098 | 19,222,692 | +0.10(+1.64%) |