Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.466 | 7.495 | 7.432 | 7.457 | 108,291 | +0.02(+0.31%) |
Sep 29, 2005 | 7.374 | 7.434 | 7.332 | 7.434 | 38,381 | +0.05(+0.61%) |
Sep 28, 2005 | 7.329 | 7.388 | 7.311 | 7.388 | 18,505 | +0.05(+0.72%) |
Sep 27, 2005 | 7.367 | 7.367 | 7.295 | 7.336 | 180,257 | -0.04(-0.53%) |
Sep 26, 2005 | 7.397 | 7.399 | 7.358 | 7.375 | 16,449 | +0.03(+0.36%) |
Sep 23, 2005 | 7.349 | 7.365 | 7.297 | 7.349 | 38,381 | -0.00(-0.02%) |
Sep 22, 2005 | 7.295 | 7.391 | 7.295 | 7.351 | 42,494 | -0.03(-0.42%) |
Sep 21, 2005 | 7.406 | 7.406 | 7.345 | 7.381 | 22,617 | -0.06(-0.80%) |
Sep 20, 2005 | 7.492 | 7.531 | 7.410 | 7.441 | 24,674 | +0.00(+0.02%) |
Sep 19, 2005 | 7.488 | 7.488 | 7.422 | 7.440 | 35,640 | -0.05(-0.60%) |
Sep 16, 2005 | 7.495 | 7.502 | 7.463 | 7.485 | 26,730 | -0.01(-0.14%) |
Sep 15, 2005 | 7.521 | 7.521 | 7.489 | 7.495 | 28,786 | +0.01(+0.10%) |
Sep 14, 2005 | 7.587 | 7.588 | 7.483 | 7.488 | 43,865 | -0.08(-1.10%) |
Sep 13, 2005 | 7.548 | 7.610 | 7.539 | 7.571 | 45,921 | +0.02(+0.31%) |
Sep 12, 2005 | 7.520 | 7.577 | 7.520 | 7.548 | 9,595 | -0.02(-0.27%) |
Sep 09, 2005 | 7.527 | 7.568 | 7.507 | 7.568 | 11,651 | +0.07(+0.88%) |
Sep 08, 2005 | 7.504 | 7.523 | 7.477 | 7.502 | 23,988 | +0.02(+0.21%) |
Sep 07, 2005 | 7.463 | 7.492 | 7.438 | 7.486 | 26,044 | +0.01(+0.08%) |
Sep 06, 2005 | 7.426 | 7.480 | 7.426 | 7.480 | 36,325 | +0.08(+1.12%) |
Sep 02, 2005 | 7.377 | 7.397 | 7.377 | 7.397 | 6,168 | +0.01(+0.08%) |
Sep 01, 2005 | 7.412 | 7.415 | 7.348 | 7.391 | 65,797 | +0.00(+0.00%) |
Aug 31, 2005 | 7.377 | 7.391 | 7.377 | 7.391 | 15,763 | +0.09(+1.18%) |
Aug 30, 2005 | 7.295 | 7.314 | 7.256 | 7.305 | 124,055 | -0.07(-0.95%) |
Aug 29, 2005 | 7.289 | 7.375 | 7.289 | 7.375 | 16,449 | +0.07(+0.96%) |
Aug 26, 2005 | 7.353 | 7.353 | 7.279 | 7.305 | 43,865 | -0.05(-0.73%) |
Aug 25, 2005 | 7.361 | 7.367 | 7.313 | 7.359 | 17,820 | +0.02(+0.30%) |
Aug 24, 2005 | 7.324 | 7.429 | 7.321 | 7.337 | 45,921 | -0.02(-0.30%) |
Aug 23, 2005 | 7.390 | 7.399 | 7.359 | 7.359 | 20,561 | -0.04(-0.53%) |
Aug 22, 2005 | 7.412 | 7.421 | 7.345 | 7.399 | 41,123 | +0.02(+0.26%) |
Aug 19, 2005 | 7.368 | 7.383 | 7.337 | 7.380 | 16,449 | +0.07(+0.90%) |
Aug 18, 2005 | 7.377 | 7.381 | 7.314 | 7.314 | 24,674 | -0.10(-1.32%) |
Aug 17, 2005 | 7.346 | 7.429 | 7.346 | 7.412 | 98,010 | +0.06(+0.77%) |
Aug 16, 2005 | 7.419 | 7.419 | 7.311 | 7.355 | 19,876 | -0.09(-1.16%) |
Aug 15, 2005 | 7.415 | 7.460 | 7.356 | 7.441 | 63,741 | +0.00(+0.06%) |
Aug 12, 2005 | 7.368 | 7.437 | 7.356 | 7.437 | 15,078 | -0.01(-0.12%) |
Aug 11, 2005 | 7.456 | 7.482 | 7.396 | 7.445 | 66,482 | +0.05(+0.69%) |
Aug 10, 2005 | 7.488 | 7.537 | 7.394 | 7.394 | 65,797 | -0.08(-1.05%) |
Aug 09, 2005 | 7.456 | 7.489 | 7.428 | 7.473 | 13,707 | +0.04(+0.57%) |
Aug 08, 2005 | 7.442 | 7.464 | 7.384 | 7.431 | 28,786 | -0.02(-0.29%) |
Aug 05, 2005 | 7.448 | 7.453 | 7.405 | 7.453 | 41,123 | -0.02(-0.33%) |
Aug 04, 2005 | 7.533 | 7.533 | 7.441 | 7.477 | 28,786 | -0.07(-0.97%) |
Aug 03, 2005 | 7.479 | 7.550 | 7.470 | 7.550 | 32,213 | +0.05(+0.66%) |
Aug 02, 2005 | 7.463 | 7.501 | 7.461 | 7.501 | 218,639 | +0.08(+1.04%) |
Aug 01, 2005 | 7.426 | 7.441 | 7.423 | 7.423 | 15,078 | -0.00(-0.04%) |
Jul 29, 2005 | 7.463 | 7.463 | 7.388 | 7.426 | 31,527 | -0.05(-0.62%) |
Jul 28, 2005 | 7.463 | 7.473 | 7.419 | 7.473 | 28,101 | +0.01(+0.16%) |
Jul 27, 2005 | 7.441 | 7.461 | 7.374 | 7.461 | 26,730 | +0.02(+0.29%) |
Jul 26, 2005 | 7.371 | 7.440 | 7.371 | 7.440 | 39,752 | +0.07(+0.93%) |
Jul 25, 2005 | 7.397 | 7.470 | 7.361 | 7.371 | 237,830 | -0.09(-1.27%) |
Jul 22, 2005 | 7.431 | 7.467 | 7.418 | 7.466 | 42,494 | -0.07(-0.93%) |
Jul 21, 2005 | 7.521 | 7.539 | 7.489 | 7.536 | 28,786 | -0.02(-0.27%) |
Jul 20, 2005 | 7.441 | 7.556 | 7.421 | 7.556 | 50,033 | -0.00(-0.04%) |
Jul 19, 2005 | 7.470 | 7.564 | 7.470 | 7.559 | 219,325 | +0.11(+1.41%) |
Jul 18, 2005 | 7.453 | 7.472 | 7.441 | 7.454 | 66,482 | -0.02(-0.33%) |
Jul 15, 2005 | 7.482 | 7.486 | 7.431 | 7.479 | 48,662 | -0.02(-0.27%) |
Jul 14, 2005 | 7.504 | 7.515 | 7.473 | 7.499 | 56,202 | +0.07(+0.90%) |
Jul 13, 2005 | 7.421 | 7.432 | 7.368 | 7.432 | 102,808 | +0.01(+0.16%) |
Jul 12, 2005 | 7.359 | 7.432 | 7.351 | 7.421 | 139,134 | +0.08(+1.13%) |
Jul 11, 2005 | 7.295 | 7.337 | 7.288 | 7.337 | 70,595 | +0.15(+2.15%) |
Jul 08, 2005 | 7.098 | 7.183 | 7.098 | 7.183 | 14,393 | +0.12(+1.65%) |
Jul 07, 2005 | 7.047 | 7.098 | 7.011 | 7.066 | 15,763 | -0.05(-0.76%) |
Jul 06, 2005 | 7.120 | 7.164 | 7.120 | 7.120 | 180,943 | -0.01(-0.16%) |
Jul 05, 2005 | 7.069 | 7.138 | 7.035 | 7.132 | 30,157 | +0.03(+0.37%) |
Jul 01, 2005 | 7.110 | 7.116 | 7.062 | 7.105 | 30,157 | +0.02(+0.23%) |
Jun 30, 2005 | 7.164 | 7.164 | 7.089 | 7.089 | 8,224 | -0.03(-0.39%) |
Jun 29, 2005 | 7.171 | 7.183 | 7.107 | 7.117 | 189,167 | -0.04(-0.55%) |
Jun 28, 2005 | 7.089 | 7.158 | 7.089 | 7.157 | 21,932 | +0.10(+1.45%) |
Jun 27, 2005 | 7.135 | 7.135 | 7.054 | 7.054 | 192,594 | -0.06(-0.86%) |
Jun 24, 2005 | 7.215 | 7.216 | 7.116 | 7.116 | 238,516 | -0.11(-1.57%) |
Jun 23, 2005 | 7.267 | 7.358 | 7.229 | 7.229 | 212,471 | -0.01(-0.16%) |
Jun 22, 2005 | 7.302 | 7.302 | 7.231 | 7.241 | 22,617 | -0.01(-0.10%) |
Jun 21, 2005 | 7.229 | 7.248 | 7.206 | 7.248 | 16,449 | +0.00(+0.06%) |
Jun 20, 2005 | 7.151 | 7.244 | 7.149 | 7.244 | 28,101 | +0.06(+0.81%) |
Jun 17, 2005 | 7.208 | 7.248 | 7.186 | 7.186 | 18,505 | -0.02(-0.28%) |
Jun 16, 2005 | 7.148 | 7.221 | 7.148 | 7.206 | 54,831 | +0.04(+0.59%) |
Jun 15, 2005 | 7.192 | 7.199 | 7.069 | 7.164 | 259,077 | +0.03(+0.41%) |
Jun 14, 2005 | 7.167 | 7.167 | 7.113 | 7.135 | 154,213 | -0.05(-0.71%) |
Jun 13, 2005 | 7.164 | 7.186 | 7.139 | 7.186 | 25,359 | +0.01(+0.10%) |
Jun 10, 2005 | 7.202 | 7.202 | 7.113 | 7.178 | 13,022 | -0.05(-0.71%) |
Jun 09, 2005 | 7.149 | 7.229 | 7.120 | 7.229 | 32,213 | +0.04(+0.51%) |
Jun 08, 2005 | 7.178 | 7.221 | 7.154 | 7.193 | 42,494 | +0.00(+0.06%) |
Jun 07, 2005 | 7.257 | 7.273 | 7.186 | 7.189 | 23,303 | +0.03(+0.43%) |
Jun 06, 2005 | 7.222 | 7.222 | 7.149 | 7.158 | 15,078 | -0.04(-0.49%) |
Jun 03, 2005 | 7.266 | 7.266 | 7.135 | 7.193 | 56,202 | -0.07(-0.90%) |
Jun 02, 2005 | 7.244 | 7.281 | 7.241 | 7.259 | 49,348 | +0.01(+0.10%) |
Jun 01, 2005 | 7.178 | 7.278 | 7.178 | 7.251 | 56,202 | +0.07(+1.02%) |
May 31, 2005 | 7.222 | 7.222 | 7.148 | 7.178 | 168,606 | -0.07(-1.01%) |
May 27, 2005 | 7.251 | 7.251 | 7.222 | 7.251 | 25,359 | +0.04(+0.61%) |
May 26, 2005 | 7.213 | 7.237 | 7.180 | 7.208 | 97,325 | +0.06(+0.82%) |
May 25, 2005 | 7.177 | 7.177 | 7.092 | 7.149 | 37,696 | -0.06(-0.81%) |
May 24, 2005 | 7.171 | 7.219 | 7.145 | 7.208 | 39,067 | +0.05(+0.75%) |
May 23, 2005 | 7.178 | 7.200 | 7.154 | 7.154 | 60,999 | -0.01(-0.14%) |
May 20, 2005 | 7.135 | 7.164 | 7.092 | 7.164 | 34,954 | +0.03(+0.41%) |
May 19, 2005 | 7.113 | 7.148 | 7.113 | 7.135 | 21,247 | +0.07(+0.95%) |
May 18, 2005 | 7.024 | 7.110 | 7.024 | 7.067 | 80,190 | +0.09(+1.36%) |
May 17, 2005 | 6.938 | 6.986 | 6.901 | 6.973 | 54,145 | +0.01(+0.19%) |
May 16, 2005 | 6.923 | 6.960 | 6.884 | 6.960 | 23,303 | +0.07(+0.95%) |
May 13, 2005 | 6.830 | 6.943 | 6.830 | 6.894 | 10,280 | +0.06(+0.94%) |
May 12, 2005 | 6.850 | 6.876 | 6.771 | 6.830 | 28,101 | -0.01(-0.19%) |
May 11, 2005 | 6.836 | 6.843 | 6.748 | 6.843 | 43,865 | +0.05(+0.69%) |
May 10, 2005 | 6.830 | 6.850 | 6.796 | 6.796 | 4,112 | -0.08(-1.10%) |
May 09, 2005 | 6.872 | 6.872 | 6.830 | 6.872 | 956,806 | +0.00(+0.02%) |
May 06, 2005 | 6.857 | 6.871 | 6.857 | 6.871 | 10,280 | +0.03(+0.43%) |
May 05, 2005 | 6.856 | 6.856 | 6.780 | 6.841 | 56,202 | +0.02(+0.26%) |
May 04, 2005 | 6.761 | 6.824 | 6.755 | 6.824 | 41,808 | +0.10(+1.45%) |
May 03, 2005 | 6.738 | 6.777 | 6.719 | 6.726 | 19,876 | +0.08(+1.19%) |
May 02, 2005 | 6.729 | 6.733 | 6.647 | 6.647 | 10,280 | -0.03(-0.39%) |
Apr 29, 2005 | 6.704 | 6.704 | 6.595 | 6.674 | 39,752 | +0.02(+0.31%) |
Apr 28, 2005 | 6.707 | 6.707 | 6.631 | 6.653 | 21,247 | -0.08(-1.19%) |
Apr 27, 2005 | 6.697 | 6.733 | 6.653 | 6.733 | 23,303 | -0.02(-0.32%) |
Apr 26, 2005 | 6.763 | 6.805 | 6.733 | 6.755 | 17,134 | -0.01(-0.22%) |
Apr 25, 2005 | 6.733 | 6.792 | 6.713 | 6.770 | 184,370 | +0.02(+0.24%) |
Apr 22, 2005 | 6.777 | 6.777 | 6.712 | 6.754 | 19,190 | -0.01(-0.15%) |
Apr 21, 2005 | 6.668 | 6.764 | 6.668 | 6.764 | 78,819 | +0.20(+3.02%) |
Apr 20, 2005 | 6.697 | 6.697 | 6.566 | 6.566 | 37,696 | -0.09(-1.29%) |
Apr 19, 2005 | 6.637 | 6.652 | 6.587 | 6.652 | 44,550 | +0.07(+1.09%) |
Apr 18, 2005 | 6.569 | 6.580 | 6.531 | 6.580 | 21,932 | +0.03(+0.51%) |
Apr 15, 2005 | 6.624 | 6.634 | 6.547 | 6.547 | 198,078 | -0.22(-3.30%) |
Apr 14, 2005 | 6.857 | 6.857 | 6.770 | 6.770 | 18,505 | -0.09(-1.28%) |
Apr 13, 2005 | 6.960 | 6.960 | 6.857 | 6.857 | 84,988 | -0.08(-1.18%) |
Apr 12, 2005 | 6.908 | 6.942 | 6.903 | 6.939 | 5,483 | +0.00(+0.00%) |
Apr 11, 2005 | 6.974 | 6.989 | 6.939 | 6.939 | 15,078 | -0.09(-1.23%) |
Apr 08, 2005 | 7.003 | 7.047 | 7.003 | 7.025 | 34,269 | +0.06(+0.82%) |
Apr 07, 2005 | 6.981 | 6.989 | 6.968 | 6.968 | 17,820 | -0.02(-0.31%) |
Apr 06, 2005 | 6.974 | 6.990 | 6.974 | 6.990 | 1,370 | +0.05(+0.69%) |
Apr 05, 2005 | 6.971 | 6.971 | 6.910 | 6.942 | 10,280 | +0.03(+0.44%) |
Apr 04, 2005 | 6.865 | 6.945 | 6.865 | 6.911 | 10,280 | -0.02(-0.36%) |
Apr 01, 2005 | 6.932 | 6.984 | 6.932 | 6.936 | 19,876 | -0.02(-0.23%) |
Mar 31, 2005 | 6.965 | 6.976 | 6.943 | 6.952 | 78,819 | +0.04(+0.51%) |
Mar 30, 2005 | 6.889 | 6.980 | 6.889 | 6.917 | 37,696 | +0.04(+0.55%) |
Mar 29, 2005 | 6.865 | 6.938 | 6.865 | 6.879 | 243,999 | -0.10(-1.44%) |
Mar 28, 2005 | 6.989 | 6.989 | 6.938 | 6.980 | 19,190 | +0.02(+0.29%) |
Mar 24, 2005 | 6.930 | 7.003 | 6.930 | 6.960 | 6,853 | +0.04(+0.53%) |
Mar 23, 2005 | 6.960 | 6.960 | 6.916 | 6.923 | 54,145 | +0.03(+0.40%) |
Mar 22, 2005 | 6.961 | 7.003 | 6.895 | 6.895 | 62,370 | -0.07(-1.03%) |
Mar 21, 2005 | 7.006 | 7.018 | 6.938 | 6.967 | 24,674 | +0.00(+0.00%) |
Mar 18, 2005 | 7.025 | 7.040 | 6.967 | 6.967 | 23,303 | -0.09(-1.32%) |
Mar 17, 2005 | 7.011 | 7.069 | 7.005 | 7.060 | 13,022 | +0.04(+0.58%) |
Mar 16, 2005 | 7.098 | 7.098 | 7.019 | 7.019 | 187,797 | -0.10(-1.41%) |
Mar 15, 2005 | 7.091 | 7.120 | 7.076 | 7.120 | 12,337 | -0.05(-0.71%) |
Mar 14, 2005 | 7.113 | 7.171 | 7.105 | 7.171 | 202,190 | +0.06(+0.90%) |
Mar 11, 2005 | 7.202 | 7.259 | 7.107 | 7.107 | 207,673 | -0.13(-1.79%) |
Mar 10, 2005 | 7.243 | 7.243 | 7.143 | 7.237 | 196,021 | +0.03(+0.40%) |
Mar 09, 2005 | 7.241 | 7.266 | 7.173 | 7.208 | 46,606 | -0.01(-0.20%) |
Mar 08, 2005 | 7.273 | 7.311 | 7.216 | 7.222 | 76,078 | -0.06(-0.76%) |
Mar 07, 2005 | 7.222 | 7.332 | 7.208 | 7.278 | 152,156 | +0.08(+1.18%) |
Mar 04, 2005 | 7.208 | 7.237 | 7.187 | 7.193 | 52,089 | +0.04(+0.57%) |
Mar 03, 2005 | 7.216 | 7.240 | 7.135 | 7.152 | 221,381 | -0.08(-1.15%) |
Mar 02, 2005 | 7.186 | 7.264 | 7.186 | 7.235 | 15,078 | +0.03(+0.42%) |
Mar 01, 2005 | 7.173 | 7.222 | 7.173 | 7.205 | 30,842 | +0.02(+0.33%) |
Feb 28, 2005 | 7.159 | 7.200 | 7.159 | 7.181 | 30,157 | +0.02(+0.33%) |
Feb 25, 2005 | 7.105 | 7.190 | 7.105 | 7.158 | 37,011 | +0.05(+0.70%) |
Feb 24, 2005 | 7.025 | 7.108 | 7.025 | 7.108 | 17,134 | +0.05(+0.66%) |
Feb 23, 2005 | 7.104 | 7.104 | 7.018 | 7.062 | 214,527 | -0.01(-0.10%) |
Feb 22, 2005 | 7.084 | 7.184 | 7.069 | 7.069 | 30,842 | -0.09(-1.20%) |
Feb 18, 2005 | 7.113 | 7.157 | 7.113 | 7.155 | 88,415 | +0.01(+0.08%) |
Feb 17, 2005 | 7.193 | 7.193 | 7.136 | 7.149 | 46,606 | -0.09(-1.31%) |
Feb 16, 2005 | 7.200 | 7.250 | 7.200 | 7.244 | 15,078 | -0.03(-0.40%) |
Feb 15, 2005 | 7.259 | 7.317 | 7.259 | 7.273 | 20,561 | +0.03(+0.40%) |
Feb 14, 2005 | 7.209 | 7.259 | 7.209 | 7.244 | 45,921 | +0.07(+1.02%) |
Feb 11, 2005 | 7.105 | 7.215 | 7.105 | 7.171 | 13,022 | +0.04(+0.51%) |
Feb 10, 2005 | 7.146 | 7.149 | 7.069 | 7.135 | 30,842 | -0.04(-0.51%) |
Feb 09, 2005 | 7.222 | 7.222 | 7.139 | 7.171 | 21,247 | -0.05(-0.71%) |
Feb 08, 2005 | 7.157 | 7.222 | 7.157 | 7.222 | 7,539 | +0.01(+0.14%) |
Feb 07, 2005 | 7.215 | 7.235 | 7.164 | 7.212 | 66,482 | +0.06(+0.88%) |
Feb 04, 2005 | 7.091 | 7.151 | 7.091 | 7.149 | 32,213 | +0.06(+0.82%) |
Feb 03, 2005 | 7.062 | 7.105 | 7.062 | 7.091 | 25,359 | -0.06(-0.82%) |
Feb 02, 2005 | 7.162 | 7.162 | 7.107 | 7.149 | 25,359 | +0.04(+0.62%) |
Feb 01, 2005 | 7.076 | 7.167 | 7.076 | 7.105 | 6,853 | +0.05(+0.72%) |
Jan 31, 2005 | 7.127 | 7.127 | 7.054 | 7.054 | 24,674 | +0.04(+0.56%) |
Jan 28, 2005 | 7.049 | 7.049 | 6.984 | 7.015 | 6,168 | +0.03(+0.38%) |
Jan 27, 2005 | 7.018 | 7.032 | 6.989 | 6.989 | 36,325 | -0.00(-0.04%) |
Jan 26, 2005 | 7.038 | 7.038 | 6.981 | 6.992 | 13,022 | +0.05(+0.71%) |
Jan 25, 2005 | 6.930 | 6.983 | 6.929 | 6.942 | 35,640 | +0.02(+0.30%) |
Jan 24, 2005 | 6.968 | 6.968 | 6.922 | 6.922 | 26,730 | -0.11(-1.52%) |
Jan 21, 2005 | 7.019 | 7.079 | 7.006 | 7.028 | 10,280 | +0.01(+0.15%) |
Jan 20, 2005 | 7.032 | 7.076 | 6.999 | 7.018 | 38,381 | -0.13(-1.78%) |
Jan 19, 2005 | 7.243 | 7.243 | 7.103 | 7.145 | 30,842 | -0.11(-1.47%) |
Jan 18, 2005 | 7.228 | 7.251 | 7.186 | 7.251 | 6,853 | +0.06(+0.87%) |
Jan 14, 2005 | 7.142 | 7.189 | 7.142 | 7.189 | 82,246 | +0.02(+0.33%) |
Jan 13, 2005 | 7.215 | 7.215 | 7.165 | 7.165 | 8,910 | +0.01(+0.12%) |
Jan 12, 2005 | 7.178 | 7.178 | 7.143 | 7.157 | 15,763 | -0.05(-0.69%) |
Jan 11, 2005 | 7.243 | 7.243 | 7.172 | 7.206 | 18,505 | -0.01(-0.16%) |
Jan 10, 2005 | 7.243 | 7.308 | 7.218 | 7.218 | 20,561 | -0.03(-0.42%) |
Jan 07, 2005 | 7.173 | 7.254 | 7.173 | 7.248 | 6,853 | +0.05(+0.75%) |
Jan 06, 2005 | 7.294 | 7.294 | 7.193 | 7.194 | 15,078 | -0.04(-0.60%) |
Jan 05, 2005 | 7.282 | 7.307 | 7.238 | 7.238 | 42,494 | -0.07(-0.96%) |
Jan 04, 2005 | 7.456 | 7.456 | 7.254 | 7.308 | 64,426 | -0.06(-0.83%) |
Jan 03, 2005 | 7.549 | 7.550 | 7.370 | 7.370 | 200,134 | -0.14(-1.90%) |
Dec 31, 2004 | 7.520 | 7.534 | 7.470 | 7.513 | 23,988 | -0.00(-0.02%) |
Dec 30, 2004 | 7.491 | 7.514 | 7.472 | 7.514 | 15,763 | +0.03(+0.39%) |
Dec 29, 2004 | 7.469 | 7.498 | 7.442 | 7.485 | 11,651 | +0.02(+0.27%) |
Dec 28, 2004 | 7.485 | 7.507 | 7.425 | 7.464 | 257,707 | +0.00(+0.06%) |
Dec 27, 2004 | 7.491 | 7.491 | 7.434 | 7.460 | 32,213 | -0.02(-0.23%) |
Dec 23, 2004 | 7.440 | 7.485 | 7.440 | 7.477 | 344,751 | -0.04(-0.52%) |
Dec 22, 2004 | 7.513 | 7.568 | 7.513 | 7.517 | 457,155 | -0.01(-0.14%) |
Dec 21, 2004 | 7.483 | 7.644 | 7.450 | 7.527 | 47,291 | +0.07(+0.88%) |
Dec 20, 2004 | 7.498 | 7.523 | 7.425 | 7.461 | 43,865 | -0.01(-0.10%) |
Dec 17, 2004 | 7.491 | 7.495 | 7.421 | 7.469 | 204,246 | +0.01(+0.16%) |
Dec 16, 2004 | 7.556 | 7.569 | 7.456 | 7.457 | 32,898 | -0.10(-1.31%) |
Dec 15, 2004 | 7.556 | 7.574 | 7.527 | 7.556 | 65,797 | +0.04(+0.50%) |
Dec 14, 2004 | 7.463 | 7.527 | 7.457 | 7.518 | 26,730 | +0.06(+0.74%) |
Dec 13, 2004 | 7.498 | 7.501 | 7.420 | 7.463 | 23,303 | +0.04(+0.51%) |
Dec 10, 2004 | 7.441 | 7.441 | 7.425 | 7.425 | 2,056 | -0.03(-0.43%) |
Dec 09, 2004 | 7.375 | 7.457 | 7.335 | 7.457 | 30,842 | -0.03(-0.41%) |
Dec 08, 2004 | 7.534 | 7.534 | 7.464 | 7.488 | 41,808 | -0.02(-0.27%) |
Dec 07, 2004 | 7.651 | 7.667 | 7.508 | 7.508 | 21,247 | -0.14(-1.78%) |
Dec 06, 2004 | 7.600 | 7.644 | 7.594 | 7.644 | 51,404 | +0.08(+1.12%) |
Dec 03, 2004 | 7.622 | 7.658 | 7.559 | 7.559 | 54,145 | +0.02(+0.31%) |
Dec 02, 2004 | 7.513 | 7.723 | 7.477 | 7.536 | 26,044 | +0.03(+0.41%) |
Dec 01, 2004 | 7.405 | 7.505 | 7.405 | 7.505 | 23,303 | +0.10(+1.38%) |
Nov 30, 2004 | 7.397 | 7.418 | 7.353 | 7.403 | 26,044 | -0.05(-0.70%) |
Nov 29, 2004 | 7.441 | 7.456 | 7.397 | 7.456 | 54,831 | +0.05(+0.73%) |
Nov 26, 2004 | 7.413 | 7.413 | 7.402 | 7.402 | 1,370 | +0.02(+0.26%) |
Nov 24, 2004 | 7.399 | 7.432 | 7.370 | 7.383 | 17,820 | -0.01(-0.16%) |
Nov 23, 2004 | 7.440 | 7.441 | 7.394 | 7.394 | 4,797 | -0.00(-0.02%) |
Nov 22, 2004 | 7.317 | 7.396 | 7.311 | 7.396 | 23,988 | -0.01(-0.08%) |
Nov 19, 2004 | 7.518 | 7.518 | 7.391 | 7.402 | 10,280 | -0.13(-1.69%) |
Nov 18, 2004 | 7.498 | 7.539 | 7.477 | 7.529 | 104,864 | +0.06(+0.80%) |
Nov 17, 2004 | 7.415 | 7.534 | 7.415 | 7.469 | 34,954 | +0.09(+1.19%) |
Nov 16, 2004 | 7.355 | 7.383 | 7.317 | 7.381 | 23,988 | -0.06(-0.80%) |
Nov 15, 2004 | 7.361 | 7.477 | 7.361 | 7.441 | 44,550 | +0.10(+1.41%) |
Nov 12, 2004 | 7.302 | 7.337 | 7.262 | 7.337 | 30,842 | +0.08(+1.09%) |
Nov 11, 2004 | 7.221 | 7.294 | 7.187 | 7.259 | 6,853 | +0.05(+0.63%) |
Nov 10, 2004 | 7.237 | 7.237 | 7.173 | 7.213 | 19,190 | -0.05(-0.70%) |
Nov 09, 2004 | 7.251 | 7.264 | 7.208 | 7.264 | 45,921 | +0.04(+0.57%) |
Nov 08, 2004 | 7.240 | 7.266 | 7.224 | 7.224 | 32,898 | -0.04(-0.48%) |
Nov 05, 2004 | 7.251 | 7.272 | 7.228 | 7.259 | 159,010 | +0.05(+0.63%) |
Nov 04, 2004 | 7.105 | 7.213 | 7.084 | 7.213 | 19,190 | +0.09(+1.23%) |
Nov 03, 2004 | 7.222 | 7.222 | 7.126 | 7.126 | 38,381 | +0.08(+1.12%) |
Nov 02, 2004 | 7.051 | 7.155 | 7.047 | 7.047 | 89,100 | -0.02(-0.25%) |
Nov 01, 2004 | 7.018 | 7.082 | 7.003 | 7.065 | 43,865 | +0.03(+0.37%) |
Oct 29, 2004 | 7.046 | 7.067 | 7.024 | 7.038 | 14,393 | -0.01(-0.10%) |
Oct 28, 2004 | 7.038 | 7.047 | 6.989 | 7.046 | 32,898 | +0.04(+0.60%) |
Oct 27, 2004 | 6.916 | 7.038 | 6.916 | 7.003 | 15,763 | +0.20(+2.89%) |
Oct 26, 2004 | 6.817 | 6.850 | 6.806 | 6.806 | 10,966 | -0.04(-0.64%) |
Oct 25, 2004 | 6.799 | 6.850 | 6.792 | 6.850 | 17,820 | -0.01(-0.11%) |
Oct 22, 2004 | 6.973 | 6.973 | 6.857 | 6.857 | 16,449 | -0.15(-2.12%) |
Oct 21, 2004 | 6.901 | 7.009 | 6.901 | 7.006 | 19,190 | +0.11(+1.52%) |
Oct 20, 2004 | 6.854 | 6.916 | 6.854 | 6.901 | 8,910 | +0.03(+0.40%) |
Oct 19, 2004 | 6.971 | 6.989 | 6.872 | 6.873 | 35,640 | +0.02(+0.23%) |
Oct 18, 2004 | 6.755 | 6.857 | 6.719 | 6.857 | 94,583 | +0.06(+0.86%) |
Oct 15, 2004 | 6.812 | 6.828 | 6.799 | 6.799 | 74,022 | +0.02(+0.32%) |
Oct 14, 2004 | 6.821 | 6.821 | 6.733 | 6.777 | 19,190 | -0.08(-1.15%) |
Oct 13, 2004 | 6.863 | 6.863 | 6.856 | 6.856 | 13,707 | +0.06(+0.84%) |
Oct 12, 2004 | 6.720 | 6.805 | 6.720 | 6.799 | 24,674 | -0.06(-0.94%) |
Oct 11, 2004 | 6.843 | 6.865 | 6.843 | 6.863 | 10,280 | +0.02(+0.32%) |
Oct 08, 2004 | 6.917 | 6.917 | 6.801 | 6.841 | 21,247 | -0.16(-2.29%) |
Oct 07, 2004 | 7.003 | 7.003 | 6.961 | 7.002 | 14,393 | +0.01(+0.21%) |
Oct 06, 2004 | 6.957 | 6.989 | 6.945 | 6.987 | 6,168 | +0.05(+0.72%) |
Oct 05, 2004 | 6.916 | 6.981 | 6.916 | 6.938 | 45,235 | -0.06(-0.83%) |
Oct 04, 2004 | 7.011 | 7.018 | 6.960 | 6.996 | 26,044 | +0.13(+1.93%) |