Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.890 | 10.16 | 9.862 | 10.06 | 274,018 | +0.22(+2.22%) |
Sep 29, 2005 | 9.840 | 9.862 | 9.393 | 9.846 | 947,438 | -0.02(-0.23%) |
Sep 28, 2005 | 10.07 | 10.07 | 9.801 | 9.868 | 210,343 | -0.22(-2.22%) |
Sep 27, 2005 | 10.09 | 10.11 | 10.03 | 10.09 | 201,578 | -0.04(-0.39%) |
Sep 26, 2005 | 10.14 | 10.18 | 10.09 | 10.13 | 500,638 | +0.04(+0.39%) |
Sep 23, 2005 | 10.09 | 10.16 | 9.980 | 10.09 | 257,563 | +0.06(+0.56%) |
Sep 22, 2005 | 10.04 | 10.28 | 9.952 | 10.04 | 208,912 | +0.01(+0.11%) |
Sep 21, 2005 | 10.09 | 10.11 | 9.963 | 10.02 | 156,684 | -0.05(-0.50%) |
Sep 20, 2005 | 10.19 | 10.25 | 10.04 | 10.07 | 95,334 | -0.12(-1.21%) |
Sep 19, 2005 | 10.32 | 10.40 | 10.13 | 10.20 | 300,490 | -0.16(-1.51%) |
Sep 16, 2005 | 10.45 | 10.47 | 10.26 | 10.35 | 336,084 | -0.06(-0.59%) |
Sep 15, 2005 | 10.34 | 10.52 | 10.33 | 10.42 | 153,822 | +0.09(+0.87%) |
Sep 14, 2005 | 10.37 | 10.43 | 10.23 | 10.33 | 320,701 | -0.02(-0.16%) |
Sep 13, 2005 | 10.52 | 10.52 | 10.32 | 10.34 | 658,216 | -0.26(-2.43%) |
Sep 12, 2005 | 10.73 | 10.76 | 10.48 | 10.60 | 248,083 | -0.17(-1.61%) |
Sep 09, 2005 | 10.76 | 10.83 | 10.67 | 10.77 | 331,612 | +0.05(+0.47%) |
Sep 08, 2005 | 10.63 | 10.73 | 10.51 | 10.72 | 436,247 | +0.09(+0.84%) |
Sep 07, 2005 | 10.81 | 10.81 | 10.59 | 10.63 | 249,335 | -0.16(-1.50%) |
Sep 06, 2005 | 10.65 | 10.84 | 10.65 | 10.80 | 232,164 | +0.17(+1.63%) |
Sep 02, 2005 | 10.66 | 10.71 | 10.59 | 10.62 | 236,278 | -0.01(-0.11%) |
Sep 01, 2005 | 10.62 | 10.86 | 10.48 | 10.63 | 242,359 | +0.00(+0.00%) |
Aug 31, 2005 | 10.76 | 10.81 | 10.62 | 10.63 | 478,638 | -0.12(-1.14%) |
Aug 30, 2005 | 10.68 | 10.82 | 10.56 | 10.76 | 635,501 | +0.06(+0.58%) |
Aug 29, 2005 | 10.81 | 10.81 | 10.62 | 10.70 | 208,554 | -0.08(-0.73%) |
Aug 26, 2005 | 10.73 | 10.79 | 10.66 | 10.77 | 439,645 | +0.08(+0.78%) |
Aug 25, 2005 | 10.75 | 10.81 | 10.61 | 10.69 | 981,601 | -0.08(-0.73%) |
Aug 24, 2005 | 10.72 | 10.90 | 10.56 | 10.77 | 377,759 | -0.02(-0.21%) |
Aug 23, 2005 | 10.91 | 10.94 | 10.64 | 10.79 | 453,955 | -0.21(-1.93%) |
Aug 22, 2005 | 11.04 | 11.06 | 10.79 | 11.00 | 282,246 | +0.01(+0.10%) |
Aug 19, 2005 | 10.95 | 11.16 | 10.94 | 10.99 | 742,819 | +0.07(+0.66%) |
Aug 18, 2005 | 10.93 | 11.01 | 10.65 | 10.92 | 339,840 | -0.01(-0.10%) |
Aug 17, 2005 | 10.97 | 11.02 | 10.82 | 10.93 | 272,229 | +0.01(+0.10%) |
Aug 16, 2005 | 10.59 | 11.00 | 10.59 | 10.92 | 367,742 | +0.28(+2.63%) |
Aug 15, 2005 | 10.40 | 10.72 | 10.38 | 10.64 | 243,254 | +0.18(+1.76%) |
Aug 12, 2005 | 10.44 | 10.50 | 10.29 | 10.45 | 226,798 | -0.02(-0.16%) |
Aug 11, 2005 | 10.40 | 10.56 | 10.34 | 10.47 | 761,242 | +0.04(+0.43%) |
Aug 10, 2005 | 10.48 | 10.48 | 10.30 | 10.43 | 660,184 | -0.06(-0.53%) |
Aug 09, 2005 | 10.43 | 10.48 | 10.15 | 10.48 | 1,097,683 | +0.06(+0.54%) |
Aug 08, 2005 | 10.62 | 10.65 | 10.40 | 10.43 | 968,008 | -0.22(-2.10%) |
Aug 05, 2005 | 10.66 | 10.73 | 10.62 | 10.65 | 534,980 | -0.06(-0.57%) |
Aug 04, 2005 | 10.91 | 10.91 | 10.66 | 10.71 | 370,246 | -0.20(-1.79%) |
Aug 03, 2005 | 10.66 | 10.95 | 10.64 | 10.91 | 192,635 | +0.23(+2.20%) |
Aug 02, 2005 | 10.64 | 10.68 | 10.60 | 10.67 | 307,823 | +0.02(+0.21%) |
Aug 01, 2005 | 10.59 | 10.68 | 10.53 | 10.65 | 960,495 | +0.06(+0.58%) |
Jul 29, 2005 | 10.58 | 10.63 | 10.49 | 10.59 | 531,760 | +0.01(+0.11%) |
Jul 28, 2005 | 10.32 | 10.58 | 10.23 | 10.58 | 343,238 | +0.21(+1.99%) |
Jul 27, 2005 | 10.40 | 10.43 | 10.23 | 10.37 | 865,161 | +0.01(+0.11%) |
Jul 26, 2005 | 10.33 | 10.40 | 10.18 | 10.36 | 755,697 | +0.06(+0.54%) |
Jul 25, 2005 | 10.09 | 10.33 | 10.06 | 10.30 | 850,137 | +0.12(+1.21%) |
Jul 22, 2005 | 10.19 | 10.23 | 10.12 | 10.18 | 1,272,969 | +0.01(+0.06%) |
Jul 21, 2005 | 10.15 | 10.29 | 10.06 | 10.18 | 3,385,166 | +0.22(+2.25%) |
Jul 20, 2005 | 9.734 | 10.09 | 9.734 | 9.952 | 721,534 | +0.19(+1.95%) |
Jul 19, 2005 | 9.700 | 9.812 | 9.672 | 9.762 | 69,935 | +0.02(+0.23%) |
Jul 18, 2005 | 9.639 | 9.851 | 9.560 | 9.739 | 681,826 | +0.10(+1.04%) |
Jul 15, 2005 | 9.829 | 9.829 | 9.521 | 9.639 | 1,233,798 | -0.21(-2.10%) |
Jul 14, 2005 | 9.974 | 10.00 | 9.756 | 9.846 | 465,938 | -0.21(-2.06%) |
Jul 13, 2005 | 10.07 | 10.12 | 10.02 | 10.05 | 58,309 | -0.03(-0.28%) |
Jul 12, 2005 | 10.02 | 10.30 | 10.02 | 10.08 | 168,668 | +0.08(+0.78%) |
Jul 11, 2005 | 10.03 | 10.11 | 9.913 | 10.00 | 105,708 | +0.02(+0.22%) |
Jul 08, 2005 | 9.778 | 10.06 | 9.678 | 9.980 | 62,244 | +0.21(+2.18%) |
Jul 07, 2005 | 9.672 | 9.823 | 9.588 | 9.767 | 38,634 | -0.03(-0.29%) |
Jul 06, 2005 | 9.840 | 9.980 | 9.795 | 9.795 | 135,220 | -0.07(-0.74%) |
Jul 05, 2005 | 9.924 | 10.05 | 9.812 | 9.868 | 77,984 | -0.06(-0.56%) |
Jul 01, 2005 | 9.700 | 10.14 | 9.667 | 9.924 | 66,358 | +0.21(+2.13%) |
Jun 30, 2005 | 9.650 | 9.778 | 9.644 | 9.717 | 46,146 | +0.10(+0.99%) |
Jun 29, 2005 | 9.449 | 9.644 | 9.415 | 9.622 | 42,569 | +0.12(+1.24%) |
Jun 28, 2005 | 9.376 | 9.633 | 9.376 | 9.504 | 82,277 | +0.17(+1.80%) |
Jun 27, 2005 | 9.672 | 9.778 | 9.337 | 9.337 | 189,952 | -0.24(-2.51%) |
Jun 24, 2005 | 9.231 | 9.616 | 9.186 | 9.577 | 908,625 | +0.34(+3.63%) |
Jun 23, 2005 | 9.113 | 9.583 | 9.091 | 9.242 | 411,564 | +0.13(+1.41%) |
Jun 22, 2005 | 9.231 | 9.337 | 9.091 | 9.113 | 152,928 | -0.04(-0.49%) |
Jun 21, 2005 | 8.895 | 9.337 | 8.895 | 9.158 | 235,920 | +0.21(+2.37%) |
Jun 20, 2005 | 8.973 | 9.012 | 8.884 | 8.945 | 49,545 | -0.06(-0.62%) |
Jun 17, 2005 | 9.091 | 9.096 | 8.889 | 9.001 | 338,230 | -0.10(-1.11%) |
Jun 16, 2005 | 9.057 | 9.247 | 9.018 | 9.102 | 126,814 | +0.02(+0.18%) |
Jun 15, 2005 | 8.850 | 9.085 | 8.834 | 9.085 | 194,603 | +0.29(+3.31%) |
Jun 14, 2005 | 8.699 | 8.945 | 8.671 | 8.794 | 111,431 | +0.04(+0.51%) |
Jun 13, 2005 | 8.817 | 8.940 | 8.465 | 8.750 | 394,751 | -0.19(-2.13%) |
Jun 10, 2005 | 8.945 | 8.973 | 8.917 | 8.940 | 395,645 | -0.01(-0.06%) |
Jun 09, 2005 | 8.806 | 8.985 | 8.638 | 8.945 | 265,254 | +0.12(+1.39%) |
Jun 08, 2005 | 8.582 | 8.889 | 8.582 | 8.822 | 132,358 | +0.30(+3.54%) |
Jun 07, 2005 | 8.532 | 8.582 | 8.437 | 8.520 | 162,050 | +0.02(+0.26%) |
Jun 06, 2005 | 8.509 | 8.599 | 8.375 | 8.498 | 149,350 | +0.02(+0.20%) |
Jun 03, 2005 | 8.526 | 8.616 | 8.409 | 8.481 | 78,163 | +0.01(+0.07%) |
Jun 02, 2005 | 8.414 | 8.554 | 8.330 | 8.476 | 68,146 | +0.06(+0.73%) |
Jun 01, 2005 | 8.409 | 8.493 | 8.375 | 8.414 | 82,098 | +0.03(+0.33%) |
May 31, 2005 | 8.498 | 8.498 | 8.302 | 8.386 | 44,000 | -0.07(-0.86%) |
May 27, 2005 | 8.437 | 8.493 | 8.386 | 8.459 | 84,065 | +0.04(+0.46%) |
May 26, 2005 | 8.442 | 8.470 | 8.403 | 8.420 | 81,203 | +0.03(+0.33%) |
May 25, 2005 | 8.397 | 8.487 | 8.358 | 8.392 | 59,561 | -0.03(-0.33%) |
May 24, 2005 | 8.459 | 8.515 | 8.342 | 8.420 | 287,612 | -0.10(-1.12%) |
May 23, 2005 | 8.381 | 8.632 | 8.342 | 8.515 | 129,139 | +0.13(+1.60%) |
May 20, 2005 | 8.247 | 8.392 | 8.219 | 8.381 | 84,244 | +0.16(+1.90%) |
May 19, 2005 | 8.191 | 8.247 | 8.191 | 8.224 | 146,846 | +0.06(+0.75%) |
May 18, 2005 | 8.118 | 8.247 | 8.107 | 8.163 | 209,806 | +0.07(+0.90%) |
May 17, 2005 | 8.247 | 8.247 | 8.034 | 8.090 | 268,294 | -0.05(-0.62%) |
May 16, 2005 | 8.006 | 8.219 | 7.715 | 8.140 | 150,066 | +0.13(+1.68%) |
May 13, 2005 | 8.107 | 8.107 | 7.939 | 8.006 | 144,342 | -0.10(-1.24%) |
May 12, 2005 | 8.135 | 8.163 | 8.017 | 8.107 | 133,074 | -0.06(-0.68%) |
May 11, 2005 | 8.319 | 8.319 | 8.101 | 8.163 | 56,341 | -0.16(-1.88%) |
May 10, 2005 | 8.403 | 8.403 | 8.068 | 8.319 | 123,773 | -0.06(-0.67%) |
May 09, 2005 | 8.174 | 8.375 | 8.157 | 8.375 | 26,114 | +0.18(+2.18%) |
May 06, 2005 | 8.358 | 8.437 | 8.051 | 8.196 | 71,008 | -0.13(-1.61%) |
May 05, 2005 | 8.358 | 8.459 | 8.291 | 8.330 | 110,179 | +0.01(+0.07%) |
May 04, 2005 | 8.151 | 8.353 | 8.107 | 8.325 | 387,775 | +0.17(+2.13%) |
May 03, 2005 | 8.006 | 8.151 | 8.006 | 8.151 | 66,537 | +0.11(+1.32%) |
May 02, 2005 | 8.006 | 8.084 | 8.006 | 8.045 | 129,318 | +0.07(+0.84%) |
Apr 29, 2005 | 7.939 | 8.023 | 7.822 | 7.978 | 181,367 | +0.10(+1.21%) |
Apr 28, 2005 | 7.900 | 8.023 | 7.827 | 7.883 | 71,366 | -0.03(-0.42%) |
Apr 27, 2005 | 7.827 | 7.956 | 7.810 | 7.917 | 417,466 | +0.08(+1.00%) |
Apr 26, 2005 | 7.866 | 7.911 | 7.771 | 7.838 | 70,114 | -0.06(-0.71%) |
Apr 25, 2005 | 7.855 | 7.956 | 7.788 | 7.894 | 379,190 | +0.07(+0.86%) |
Apr 22, 2005 | 7.883 | 7.883 | 7.743 | 7.827 | 138,082 | -0.04(-0.50%) |
Apr 21, 2005 | 7.827 | 7.967 | 7.771 | 7.866 | 190,131 | +0.05(+0.64%) |
Apr 20, 2005 | 7.805 | 7.827 | 7.743 | 7.816 | 179,399 | -0.01(-0.14%) |
Apr 19, 2005 | 7.771 | 7.928 | 7.771 | 7.827 | 126,277 | +0.09(+1.16%) |
Apr 18, 2005 | 7.760 | 7.827 | 7.693 | 7.738 | 157,936 | +0.01(+0.07%) |
Apr 15, 2005 | 7.771 | 7.827 | 7.727 | 7.732 | 116,082 | -0.04(-0.50%) |
Apr 14, 2005 | 7.922 | 8.001 | 7.771 | 7.771 | 69,935 | -0.14(-1.77%) |
Apr 13, 2005 | 8.023 | 8.023 | 7.715 | 7.911 | 70,829 | -0.14(-1.74%) |
Apr 12, 2005 | 7.805 | 8.051 | 7.643 | 8.051 | 87,643 | +0.25(+3.23%) |
Apr 11, 2005 | 7.866 | 7.894 | 7.771 | 7.799 | 120,017 | -0.04(-0.50%) |
Apr 08, 2005 | 8.124 | 8.124 | 7.838 | 7.838 | 83,529 | -0.23(-2.84%) |
Apr 07, 2005 | 8.112 | 8.157 | 7.978 | 8.068 | 45,252 | -0.10(-1.16%) |
Apr 06, 2005 | 7.967 | 8.163 | 7.939 | 8.163 | 116,797 | +0.25(+3.11%) |
Apr 05, 2005 | 8.006 | 8.012 | 7.861 | 7.917 | 228,408 | -0.09(-1.12%) |
Apr 04, 2005 | 8.023 | 8.040 | 7.749 | 8.006 | 122,163 | +0.01(+0.07%) |
Apr 01, 2005 | 8.090 | 8.112 | 7.911 | 8.001 | 158,472 | -0.03(-0.42%) |
Mar 31, 2005 | 8.202 | 8.235 | 7.961 | 8.034 | 73,512 | -0.17(-2.11%) |
Mar 30, 2005 | 8.163 | 8.207 | 7.905 | 8.207 | 111,074 | +0.10(+1.24%) |
Mar 29, 2005 | 8.118 | 8.163 | 8.068 | 8.107 | 93,545 | -0.01(-0.07%) |
Mar 28, 2005 | 8.056 | 8.135 | 8.006 | 8.112 | 79,236 | +0.00(+0.00%) |
Mar 24, 2005 | 7.989 | 8.224 | 7.989 | 8.112 | 139,871 | +0.15(+1.82%) |
Mar 23, 2005 | 7.777 | 7.967 | 7.704 | 7.967 | 108,748 | +0.19(+2.44%) |
Mar 22, 2005 | 7.883 | 7.911 | 7.687 | 7.777 | 253,985 | -0.13(-1.63%) |
Mar 21, 2005 | 7.967 | 7.995 | 7.766 | 7.905 | 201,221 | +0.02(+0.28%) |
Mar 18, 2005 | 7.855 | 7.883 | 7.777 | 7.883 | 179,042 | +0.07(+0.93%) |
Mar 17, 2005 | 7.855 | 7.855 | 7.799 | 7.810 | 57,593 | -0.02(-0.21%) |
Mar 16, 2005 | 7.950 | 7.950 | 7.805 | 7.827 | 125,919 | -0.10(-1.20%) |
Mar 15, 2005 | 8.207 | 8.280 | 7.816 | 7.922 | 199,611 | -0.26(-3.21%) |
Mar 14, 2005 | 7.844 | 8.185 | 7.816 | 8.185 | 42,748 | +0.37(+4.72%) |
Mar 11, 2005 | 7.917 | 7.945 | 7.782 | 7.816 | 365,417 | -0.18(-2.31%) |
Mar 10, 2005 | 7.967 | 8.051 | 7.939 | 8.001 | 110,716 | +0.03(+0.35%) |
Mar 09, 2005 | 7.911 | 8.040 | 7.827 | 7.973 | 83,529 | +0.01(+0.07%) |
Mar 08, 2005 | 8.135 | 8.135 | 7.961 | 7.967 | 28,975 | -0.15(-1.86%) |
Mar 07, 2005 | 8.107 | 8.219 | 8.079 | 8.118 | 77,447 | +0.02(+0.21%) |
Mar 04, 2005 | 8.079 | 8.191 | 8.051 | 8.101 | 323,921 | +0.04(+0.56%) |
Mar 03, 2005 | 8.135 | 8.247 | 7.995 | 8.056 | 38,097 | -0.05(-0.62%) |
Mar 02, 2005 | 7.939 | 8.202 | 7.939 | 8.107 | 102,130 | +0.14(+1.75%) |
Mar 01, 2005 | 8.023 | 8.023 | 7.682 | 7.967 | 232,343 | -0.04(-0.56%) |
Feb 28, 2005 | 7.827 | 8.079 | 7.827 | 8.012 | 119,122 | +0.16(+1.99%) |
Feb 25, 2005 | 7.827 | 7.866 | 7.827 | 7.855 | 96,586 | +0.04(+0.50%) |
Feb 24, 2005 | 7.771 | 7.827 | 7.676 | 7.816 | 44,894 | +0.07(+0.94%) |
Feb 23, 2005 | 7.760 | 7.799 | 7.715 | 7.743 | 99,090 | -0.02(-0.22%) |
Feb 22, 2005 | 7.799 | 7.822 | 7.659 | 7.760 | 84,244 | -0.07(-0.86%) |
Feb 18, 2005 | 7.855 | 7.883 | 7.782 | 7.827 | 140,944 | +0.00(+0.00%) |
Feb 17, 2005 | 8.079 | 8.079 | 7.805 | 7.827 | 126,277 | -0.28(-3.45%) |
Feb 16, 2005 | 8.051 | 8.135 | 8.051 | 8.107 | 206,765 | +0.02(+0.21%) |
Feb 15, 2005 | 8.112 | 8.168 | 7.995 | 8.090 | 160,440 | -0.02(-0.21%) |
Feb 14, 2005 | 8.163 | 8.179 | 8.051 | 8.107 | 215,709 | -0.03(-0.41%) |
Feb 11, 2005 | 7.855 | 8.163 | 7.827 | 8.140 | 225,010 | +0.25(+3.19%) |
Feb 10, 2005 | 7.771 | 7.950 | 7.771 | 7.889 | 134,862 | +0.15(+1.88%) |
Feb 09, 2005 | 7.838 | 7.855 | 7.738 | 7.743 | 218,213 | -0.08(-1.07%) |
Feb 08, 2005 | 7.799 | 7.878 | 7.788 | 7.827 | 450,377 | -0.03(-0.36%) |
Feb 07, 2005 | 7.771 | 7.911 | 7.771 | 7.855 | 86,390 | +0.05(+0.64%) |
Feb 04, 2005 | 7.816 | 7.855 | 7.788 | 7.805 | 219,822 | -0.01(-0.14%) |
Feb 03, 2005 | 7.810 | 7.855 | 7.743 | 7.816 | 91,578 | +0.02(+0.22%) |
Feb 02, 2005 | 7.743 | 7.844 | 7.738 | 7.799 | 211,237 | +0.08(+1.09%) |
Feb 01, 2005 | 7.687 | 7.732 | 7.604 | 7.715 | 184,050 | +0.00(+0.00%) |
Jan 31, 2005 | 7.743 | 7.827 | 7.710 | 7.715 | 115,903 | +0.00(+0.00%) |
Jan 28, 2005 | 7.659 | 7.732 | 7.632 | 7.715 | 86,033 | +0.06(+0.73%) |
Jan 27, 2005 | 7.620 | 7.715 | 7.587 | 7.659 | 379,190 | -0.01(-0.07%) |
Jan 26, 2005 | 7.576 | 7.738 | 7.576 | 7.665 | 188,343 | +0.12(+1.56%) |
Jan 25, 2005 | 7.548 | 7.637 | 7.548 | 7.548 | 109,285 | -0.01(-0.15%) |
Jan 24, 2005 | 7.659 | 7.687 | 7.520 | 7.559 | 85,854 | -0.04(-0.59%) |
Jan 21, 2005 | 7.604 | 7.626 | 7.525 | 7.604 | 91,935 | +0.02(+0.29%) |
Jan 20, 2005 | 7.604 | 7.632 | 7.492 | 7.581 | 75,301 | -0.05(-0.66%) |
Jan 19, 2005 | 7.659 | 7.755 | 7.548 | 7.632 | 417,824 | -0.03(-0.36%) |
Jan 18, 2005 | 7.542 | 7.715 | 7.397 | 7.659 | 332,506 | +0.06(+0.81%) |
Jan 14, 2005 | 7.481 | 7.699 | 7.481 | 7.598 | 50,260 | +0.12(+1.65%) |
Jan 13, 2005 | 7.436 | 7.604 | 7.425 | 7.475 | 138,619 | +0.04(+0.53%) |
Jan 12, 2005 | 7.419 | 7.492 | 7.380 | 7.436 | 199,611 | +0.02(+0.30%) |
Jan 11, 2005 | 7.436 | 7.564 | 7.296 | 7.413 | 243,969 | -0.02(-0.30%) |
Jan 10, 2005 | 7.380 | 7.682 | 7.324 | 7.436 | 142,732 | +0.02(+0.30%) |
Jan 07, 2005 | 7.503 | 7.503 | 7.313 | 7.413 | 222,327 | -0.07(-0.97%) |
Jan 06, 2005 | 7.324 | 7.632 | 7.268 | 7.486 | 166,879 | +0.11(+1.44%) |
Jan 05, 2005 | 7.604 | 7.637 | 6.989 | 7.380 | 543,744 | -0.25(-3.30%) |
Jan 04, 2005 | 7.609 | 7.699 | 7.576 | 7.632 | 276,164 | +0.03(+0.44%) |
Jan 03, 2005 | 7.570 | 7.604 | 7.486 | 7.598 | 338,230 | +0.07(+0.89%) |
Dec 31, 2004 | 7.430 | 7.654 | 7.430 | 7.531 | 99,269 | +0.10(+1.28%) |
Dec 30, 2004 | 7.453 | 7.587 | 7.380 | 7.436 | 87,464 | +0.01(+0.15%) |
Dec 29, 2004 | 7.240 | 7.531 | 7.240 | 7.425 | 392,962 | -0.14(-1.85%) |
Dec 28, 2004 | 7.648 | 7.699 | 7.531 | 7.564 | 198,717 | -0.04(-0.51%) |
Dec 27, 2004 | 7.827 | 7.850 | 7.559 | 7.604 | 201,221 | -0.19(-2.44%) |
Dec 23, 2004 | 7.659 | 7.883 | 7.632 | 7.794 | 192,993 | +0.13(+1.75%) |
Dec 22, 2004 | 7.492 | 7.659 | 7.386 | 7.659 | 356,653 | +0.14(+1.86%) |
Dec 21, 2004 | 7.492 | 7.548 | 7.430 | 7.520 | 149,529 | +0.06(+0.82%) |
Dec 20, 2004 | 7.548 | 7.548 | 7.268 | 7.458 | 400,296 | -0.03(-0.45%) |
Dec 17, 2004 | 7.296 | 7.576 | 7.235 | 7.492 | 2,039,756 | +0.20(+2.68%) |
Dec 16, 2004 | 7.285 | 7.318 | 7.229 | 7.296 | 411,385 | +0.00(+0.00%) |
Dec 15, 2004 | 7.268 | 7.346 | 7.207 | 7.296 | 358,263 | +0.08(+1.16%) |
Dec 14, 2004 | 7.162 | 7.324 | 7.151 | 7.212 | 302,994 | -0.01(-0.08%) |
Dec 13, 2004 | 7.195 | 7.290 | 7.100 | 7.218 | 385,808 | -0.03(-0.46%) |
Dec 10, 2004 | 7.128 | 7.296 | 7.017 | 7.251 | 332,685 | +0.07(+0.93%) |
Dec 09, 2004 | 7.190 | 7.240 | 6.989 | 7.184 | 248,977 | -0.01(-0.08%) |
Dec 08, 2004 | 7.156 | 7.268 | 7.100 | 7.190 | 200,863 | -0.08(-1.08%) |
Dec 07, 2004 | 7.302 | 7.380 | 7.268 | 7.268 | 207,839 | -0.07(-0.91%) |
Dec 06, 2004 | 7.358 | 7.374 | 7.296 | 7.335 | 226,440 | -0.02(-0.23%) |
Dec 03, 2004 | 7.212 | 7.380 | 7.212 | 7.352 | 247,367 | +0.11(+1.54%) |
Dec 02, 2004 | 7.296 | 7.307 | 7.145 | 7.240 | 380,621 | -0.11(-1.52%) |
Dec 01, 2004 | 7.078 | 7.363 | 7.078 | 7.352 | 290,652 | +0.22(+3.06%) |
Nov 30, 2004 | 7.078 | 7.184 | 7.072 | 7.134 | 266,148 | +0.04(+0.63%) |
Nov 29, 2004 | 7.072 | 7.128 | 7.017 | 7.089 | 311,579 | +0.02(+0.24%) |
Nov 26, 2004 | 6.933 | 7.145 | 6.933 | 7.072 | 76,732 | -0.08(-1.09%) |
Nov 24, 2004 | 7.128 | 7.240 | 7.100 | 7.151 | 253,449 | -0.01(-0.08%) |
Nov 23, 2004 | 7.017 | 7.240 | 7.000 | 7.156 | 365,238 | +0.10(+1.35%) |
Nov 22, 2004 | 7.050 | 7.117 | 6.994 | 7.061 | 188,164 | -0.04(-0.63%) |
Nov 19, 2004 | 7.112 | 7.123 | 6.989 | 7.106 | 362,377 | -0.01(-0.08%) |
Nov 18, 2004 | 6.989 | 7.123 | 6.989 | 7.112 | 321,417 | +0.12(+1.68%) |
Nov 17, 2004 | 7.017 | 7.044 | 6.905 | 6.994 | 760,168 | +0.01(+0.08%) |
Nov 16, 2004 | 6.983 | 7.072 | 6.882 | 6.989 | 451,629 | +0.06(+0.89%) |
Nov 15, 2004 | 6.888 | 6.961 | 6.821 | 6.927 | 479,532 | +0.06(+0.81%) |
Nov 12, 2004 | 6.715 | 6.921 | 6.715 | 6.871 | 634,785 | +0.15(+2.25%) |
Nov 11, 2004 | 6.709 | 6.720 | 6.709 | 6.720 | 165,806 | +0.01(+0.08%) |
Nov 10, 2004 | 6.709 | 6.731 | 6.709 | 6.715 | 317,482 | +0.00(+0.00%) |
Nov 09, 2004 | 6.709 | 6.743 | 6.709 | 6.715 | 174,570 | +0.00(+0.00%) |
Nov 08, 2004 | 6.782 | 6.782 | 6.709 | 6.715 | 162,944 | -0.04(-0.58%) |
Nov 05, 2004 | 6.737 | 6.765 | 6.709 | 6.754 | 700,786 | +0.01(+0.17%) |
Nov 04, 2004 | 6.810 | 6.810 | 6.737 | 6.743 | 556,622 | -0.05(-0.74%) |
Nov 03, 2004 | 6.720 | 6.821 | 6.715 | 6.793 | 1,133,277 | +0.08(+1.25%) |
Nov 02, 2004 | 6.709 | 6.715 | 6.709 | 6.709 | 1,736,583 | +0.00(+0.00%) |
Nov 01, 2004 | 6.709 | 6.715 | 6.709 | 6.709 | 1,367,230 | +0.00(+0.00%) |