Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.71 | 12.78 | 12.45 | 12.54 | 903,180 | -0.19(-1.47%) |
Sep 29, 2005 | 12.43 | 12.81 | 12.30 | 12.73 | 988,940 | +0.30(+2.45%) |
Sep 28, 2005 | 12.47 | 12.53 | 12.24 | 12.42 | 583,537 | -0.04(-0.32%) |
Sep 27, 2005 | 12.54 | 12.73 | 12.30 | 12.46 | 874,186 | -0.07(-0.55%) |
Sep 26, 2005 | 12.66 | 12.67 | 12.41 | 12.53 | 687,914 | +0.03(+0.24%) |
Sep 23, 2005 | 12.50 | 12.63 | 12.30 | 12.50 | 1,038,586 | +0.07(+0.55%) |
Sep 22, 2005 | 12.58 | 12.62 | 12.29 | 12.43 | 1,784,487 | +0.14(+1.12%) |
Sep 21, 2005 | 11.89 | 12.44 | 11.84 | 12.30 | 1,179,892 | +0.30(+2.54%) |
Sep 20, 2005 | 11.99 | 12.24 | 11.75 | 11.99 | 1,750,305 | -0.03(-0.25%) |
Sep 19, 2005 | 12.02 | 12.30 | 11.94 | 12.02 | 697,680 | -0.21(-1.69%) |
Sep 16, 2005 | 12.37 | 12.37 | 11.90 | 12.23 | 2,469,350 | -0.06(-0.48%) |
Sep 15, 2005 | 12.27 | 12.51 | 12.23 | 12.29 | 508,661 | +0.03(+0.24%) |
Sep 14, 2005 | 12.49 | 12.62 | 12.24 | 12.26 | 388,719 | -0.26(-2.04%) |
Sep 13, 2005 | 12.69 | 12.70 | 12.38 | 12.51 | 822,201 | -0.15(-1.17%) |
Sep 12, 2005 | 12.08 | 12.92 | 11.89 | 12.66 | 1,708,188 | +0.67(+5.57%) |
Sep 09, 2005 | 11.99 | 12.09 | 11.87 | 11.99 | 1,151,915 | +0.04(+0.33%) |
Sep 08, 2005 | 11.80 | 12.09 | 11.76 | 11.95 | 738,170 | +0.06(+0.50%) |
Sep 07, 2005 | 11.89 | 12.08 | 11.76 | 11.89 | 1,186,504 | +0.00(+0.00%) |
Sep 06, 2005 | 11.50 | 11.91 | 11.50 | 11.89 | 1,124,956 | +0.35(+3.07%) |
Sep 02, 2005 | 11.89 | 11.89 | 11.40 | 11.54 | 1,211,022 | -0.30(-2.57%) |
Sep 01, 2005 | 11.82 | 11.93 | 11.75 | 11.84 | 1,535,141 | +0.05(+0.42%) |
Aug 31, 2005 | 11.65 | 11.88 | 11.64 | 11.80 | 3,100,905 | +0.34(+3.00%) |
Aug 30, 2005 | 11.11 | 11.73 | 11.11 | 11.45 | 3,674,777 | +0.49(+4.48%) |
Aug 29, 2005 | 10.34 | 11.03 | 10.34 | 10.96 | 1,580,717 | +0.64(+6.19%) |
Aug 26, 2005 | 10.59 | 10.64 | 10.23 | 10.32 | 933,089 | -0.28(-2.60%) |
Aug 25, 2005 | 10.60 | 10.70 | 10.51 | 10.60 | 431,955 | +0.04(+0.37%) |
Aug 24, 2005 | 10.62 | 10.85 | 10.47 | 10.56 | 473,360 | -0.09(-0.83%) |
Aug 23, 2005 | 10.83 | 10.88 | 10.48 | 10.65 | 427,479 | -0.17(-1.55%) |
Aug 22, 2005 | 10.65 | 10.82 | 10.61 | 10.81 | 719,349 | +0.19(+1.76%) |
Aug 19, 2005 | 10.42 | 10.72 | 10.32 | 10.63 | 890,463 | +0.21(+1.98%) |
Aug 18, 2005 | 10.57 | 10.57 | 10.21 | 10.42 | 692,085 | -0.25(-2.30%) |
Aug 17, 2005 | 10.48 | 10.83 | 10.48 | 10.67 | 604,290 | +0.12(+1.12%) |
Aug 16, 2005 | 10.73 | 10.83 | 10.47 | 10.55 | 700,020 | -0.28(-2.54%) |
Aug 15, 2005 | 10.64 | 10.88 | 10.59 | 10.82 | 1,250,596 | +0.09(+0.82%) |
Aug 12, 2005 | 10.62 | 10.81 | 10.47 | 10.73 | 654,444 | +0.07(+0.65%) |
Aug 11, 2005 | 10.47 | 10.77 | 10.46 | 10.67 | 799,413 | +0.25(+2.36%) |
Aug 10, 2005 | 10.26 | 10.51 | 10.26 | 10.42 | 1,142,047 | +0.16(+1.53%) |
Aug 09, 2005 | 10.30 | 10.36 | 10.16 | 10.26 | 548,439 | -0.01(-0.10%) |
Aug 08, 2005 | 10.76 | 10.82 | 10.19 | 10.27 | 1,099,320 | -0.41(-3.86%) |
Aug 05, 2005 | 10.79 | 10.93 | 10.40 | 10.68 | 1,950,616 | +0.61(+6.05%) |
Aug 04, 2005 | 10.32 | 10.42 | 10.06 | 10.08 | 1,073,175 | -0.47(-4.47%) |
Aug 03, 2005 | 10.42 | 10.57 | 10.18 | 10.55 | 828,712 | +0.09(+0.85%) |
Aug 02, 2005 | 10.37 | 10.55 | 10.35 | 10.46 | 707,345 | +0.06(+0.57%) |
Aug 01, 2005 | 10.34 | 10.46 | 10.20 | 10.40 | 703,479 | +0.06(+0.57%) |
Jul 29, 2005 | 10.26 | 10.52 | 10.25 | 10.34 | 726,979 | +0.12(+1.15%) |
Jul 28, 2005 | 10.20 | 10.36 | 10.14 | 10.22 | 747,834 | +0.12(+1.17%) |
Jul 27, 2005 | 10.03 | 10.16 | 9.879 | 10.10 | 606,630 | +0.15(+1.48%) |
Jul 26, 2005 | 9.781 | 10.08 | 9.781 | 9.957 | 794,123 | +0.14(+1.40%) |
Jul 25, 2005 | 9.849 | 9.967 | 9.781 | 9.820 | 1,056,694 | -0.08(-0.79%) |
Jul 22, 2005 | 9.515 | 10.01 | 9.515 | 9.899 | 1,800,866 | +0.37(+3.92%) |
Jul 21, 2005 | 9.781 | 9.781 | 9.466 | 9.525 | 660,243 | -0.20(-2.02%) |
Jul 20, 2005 | 9.486 | 9.761 | 9.407 | 9.722 | 860,147 | +0.23(+2.38%) |
Jul 19, 2005 | 9.151 | 9.584 | 9.063 | 9.495 | 2,273,617 | +0.35(+3.87%) |
Jul 18, 2005 | 8.925 | 9.240 | 8.925 | 9.142 | 1,662,002 | +0.22(+2.42%) |
Jul 15, 2005 | 8.876 | 8.984 | 8.866 | 8.925 | 782,729 | -0.02(-0.22%) |
Jul 14, 2005 | 8.965 | 9.014 | 8.916 | 8.945 | 961,371 | +0.00(+0.00%) |
Jul 13, 2005 | 8.935 | 8.984 | 8.896 | 8.945 | 1,579,090 | +0.01(+0.11%) |
Jul 12, 2005 | 8.896 | 9.014 | 8.866 | 8.935 | 1,143,166 | +0.04(+0.44%) |
Jul 11, 2005 | 8.847 | 8.945 | 8.758 | 8.896 | 2,401,901 | +0.06(+0.67%) |
Jul 08, 2005 | 8.748 | 8.876 | 8.748 | 8.837 | 1,611,848 | +0.09(+1.01%) |
Jul 07, 2005 | 8.689 | 8.758 | 8.640 | 8.748 | 1,717,853 | +0.02(+0.23%) |
Jul 06, 2005 | 8.788 | 8.827 | 8.660 | 8.729 | 772,555 | -0.06(-0.67%) |
Jul 05, 2005 | 8.680 | 8.837 | 8.650 | 8.788 | 779,371 | +0.09(+1.02%) |
Jul 01, 2005 | 8.699 | 8.739 | 8.630 | 8.699 | 622,093 | +0.05(+0.57%) |
Jun 30, 2005 | 8.689 | 8.748 | 8.630 | 8.650 | 987,007 | +0.00(+0.00%) |
Jun 29, 2005 | 8.591 | 8.699 | 8.572 | 8.650 | 1,797,001 | +0.08(+0.92%) |
Jun 28, 2005 | 8.532 | 8.601 | 8.454 | 8.572 | 1,522,221 | +0.13(+1.51%) |
Jun 27, 2005 | 8.670 | 8.680 | 8.355 | 8.444 | 1,800,053 | -0.24(-2.72%) |
Jun 24, 2005 | 8.748 | 8.886 | 8.601 | 8.680 | 3,102,939 | -0.06(-0.67%) |
Jun 23, 2005 | 8.975 | 9.043 | 8.660 | 8.739 | 1,479,087 | -0.19(-2.09%) |
Jun 22, 2005 | 8.866 | 8.975 | 8.650 | 8.925 | 1,967,911 | +0.11(+1.23%) |
Jun 21, 2005 | 9.142 | 9.142 | 8.748 | 8.817 | 1,543,789 | -0.36(-3.96%) |
Jun 20, 2005 | 9.191 | 9.269 | 9.092 | 9.181 | 380,682 | -0.10(-1.06%) |
Jun 17, 2005 | 9.407 | 9.476 | 9.279 | 9.279 | 1,253,851 | -0.08(-0.84%) |
Jun 16, 2005 | 9.132 | 9.378 | 9.004 | 9.358 | 893,719 | +0.27(+2.92%) |
Jun 15, 2005 | 8.925 | 9.132 | 8.925 | 9.092 | 707,243 | +0.18(+1.98%) |
Jun 14, 2005 | 8.837 | 8.925 | 8.807 | 8.916 | 819,963 | +0.06(+0.67%) |
Jun 13, 2005 | 8.748 | 8.945 | 8.748 | 8.857 | 771,335 | +0.11(+1.24%) |
Jun 10, 2005 | 8.837 | 8.896 | 8.699 | 8.748 | 698,596 | -0.07(-0.78%) |
Jun 09, 2005 | 8.709 | 8.886 | 8.650 | 8.817 | 638,065 | +0.12(+1.36%) |
Jun 08, 2005 | 8.719 | 8.827 | 8.670 | 8.699 | 620,465 | +0.00(+0.00%) |
Jun 07, 2005 | 8.748 | 8.847 | 8.689 | 8.699 | 695,239 | -0.05(-0.56%) |
Jun 06, 2005 | 8.896 | 8.945 | 8.729 | 8.748 | 763,908 | -0.28(-3.05%) |
Jun 03, 2005 | 9.289 | 9.358 | 8.965 | 9.024 | 756,685 | -0.32(-3.47%) |
Jun 02, 2005 | 9.063 | 9.358 | 8.994 | 9.348 | 1,415,402 | +0.29(+3.15%) |
Jun 01, 2005 | 8.847 | 9.083 | 8.798 | 9.063 | 902,468 | +0.19(+2.10%) |
May 31, 2005 | 8.935 | 8.994 | 8.807 | 8.876 | 401,436 | -0.02(-0.22%) |
May 27, 2005 | 8.916 | 9.034 | 8.847 | 8.896 | 441,213 | +0.00(+0.00%) |
May 26, 2005 | 8.827 | 9.034 | 8.827 | 8.896 | 874,796 | +0.13(+1.46%) |
May 25, 2005 | 8.788 | 8.866 | 8.611 | 8.768 | 913,760 | -0.11(-1.22%) |
May 24, 2005 | 8.955 | 9.083 | 8.827 | 8.876 | 611,309 | -0.23(-2.48%) |
May 23, 2005 | 9.063 | 9.201 | 8.896 | 9.102 | 1,291,492 | +0.03(+0.33%) |
May 20, 2005 | 9.142 | 9.289 | 9.024 | 9.073 | 460,135 | -0.13(-1.39%) |
May 19, 2005 | 8.660 | 9.220 | 8.660 | 9.201 | 1,240,728 | +0.51(+5.88%) |
May 18, 2005 | 8.680 | 8.699 | 8.532 | 8.689 | 1,223,026 | -0.01(-0.11%) |
May 17, 2005 | 8.532 | 8.729 | 8.463 | 8.699 | 740,001 | +0.12(+1.37%) |
May 16, 2005 | 8.404 | 8.601 | 8.277 | 8.581 | 584,452 | +0.29(+3.56%) |
May 13, 2005 | 8.513 | 8.552 | 8.159 | 8.286 | 2,050,721 | -0.13(-1.52%) |
May 12, 2005 | 8.630 | 8.689 | 8.306 | 8.414 | 817,521 | -0.16(-1.83%) |
May 11, 2005 | 8.424 | 8.601 | 8.424 | 8.572 | 2,413,295 | +0.17(+1.99%) |
May 10, 2005 | 8.748 | 8.778 | 8.404 | 8.404 | 527,075 | -0.44(-5.00%) |
May 09, 2005 | 8.542 | 8.847 | 8.522 | 8.847 | 976,732 | +0.25(+2.86%) |
May 06, 2005 | 8.463 | 8.650 | 8.257 | 8.601 | 643,966 | +0.15(+1.74%) |
May 05, 2005 | 7.913 | 8.503 | 7.913 | 8.454 | 1,490,786 | +0.55(+6.97%) |
May 04, 2005 | 7.923 | 8.031 | 7.893 | 7.903 | 382,005 | -0.03(-0.37%) |
May 03, 2005 | 7.854 | 7.992 | 7.844 | 7.933 | 677,944 | +0.06(+0.75%) |
May 02, 2005 | 7.834 | 7.883 | 7.716 | 7.874 | 393,297 | +0.03(+0.38%) |
Apr 29, 2005 | 7.648 | 7.854 | 7.569 | 7.844 | 346,907 | +0.20(+2.57%) |
Apr 28, 2005 | 7.726 | 7.726 | 7.569 | 7.648 | 694,628 | -0.07(-0.89%) |
Apr 27, 2005 | 7.628 | 7.756 | 7.520 | 7.716 | 461,458 | +0.08(+1.03%) |
Apr 26, 2005 | 7.726 | 7.913 | 7.628 | 7.638 | 491,774 | -0.16(-2.02%) |
Apr 25, 2005 | 7.677 | 7.805 | 7.618 | 7.795 | 249,447 | +0.12(+1.54%) |
Apr 22, 2005 | 7.697 | 7.844 | 7.589 | 7.677 | 426,360 | -0.08(-1.01%) |
Apr 21, 2005 | 7.706 | 7.864 | 7.706 | 7.756 | 342,024 | +0.12(+1.54%) |
Apr 20, 2005 | 7.785 | 7.913 | 7.628 | 7.638 | 578,246 | -0.19(-2.39%) |
Apr 19, 2005 | 7.687 | 7.893 | 7.667 | 7.824 | 379,054 | +0.16(+2.05%) |
Apr 18, 2005 | 7.441 | 7.677 | 7.421 | 7.667 | 437,754 | +0.15(+1.96%) |
Apr 15, 2005 | 7.706 | 7.736 | 7.520 | 7.520 | 232,458 | -0.18(-2.30%) |
Apr 14, 2005 | 7.756 | 7.913 | 7.598 | 7.697 | 349,450 | -0.07(-0.89%) |
Apr 13, 2005 | 8.119 | 8.139 | 7.736 | 7.765 | 668,890 | -0.35(-4.36%) |
Apr 12, 2005 | 7.765 | 8.218 | 7.716 | 8.119 | 1,477,561 | +0.29(+3.77%) |
Apr 11, 2005 | 7.736 | 7.874 | 7.677 | 7.824 | 408,557 | +0.06(+0.76%) |
Apr 08, 2005 | 7.687 | 7.834 | 7.618 | 7.765 | 486,382 | +0.03(+0.38%) |
Apr 07, 2005 | 7.520 | 7.736 | 7.461 | 7.736 | 523,616 | +0.21(+2.74%) |
Apr 06, 2005 | 7.510 | 7.569 | 7.471 | 7.530 | 463,391 | +0.00(+0.00%) |
Apr 05, 2005 | 7.500 | 7.667 | 7.441 | 7.530 | 237,646 | +0.01(+0.13%) |
Apr 04, 2005 | 7.441 | 7.618 | 7.382 | 7.520 | 373,866 | +0.05(+0.66%) |
Apr 01, 2005 | 7.549 | 7.608 | 7.372 | 7.471 | 406,827 | -0.03(-0.39%) |
Mar 31, 2005 | 7.461 | 7.500 | 7.343 | 7.500 | 524,837 | -0.01(-0.13%) |
Mar 30, 2005 | 7.392 | 7.520 | 7.372 | 7.510 | 316,286 | +0.10(+1.33%) |
Mar 29, 2005 | 7.441 | 7.598 | 7.372 | 7.412 | 497,166 | -0.09(-1.18%) |
Mar 28, 2005 | 7.441 | 7.569 | 7.382 | 7.500 | 432,362 | +0.13(+1.73%) |
Mar 24, 2005 | 7.372 | 7.539 | 7.372 | 7.372 | 416,288 | -0.02(-0.27%) |
Mar 23, 2005 | 7.579 | 7.628 | 7.372 | 7.392 | 505,101 | -0.25(-3.22%) |
Mar 22, 2005 | 7.362 | 7.765 | 7.323 | 7.638 | 767,062 | +0.27(+3.60%) |
Mar 21, 2005 | 7.382 | 7.431 | 7.343 | 7.372 | 514,053 | -0.02(-0.27%) |
Mar 18, 2005 | 7.382 | 7.451 | 7.274 | 7.392 | 1,409,197 | +0.02(+0.27%) |
Mar 17, 2005 | 7.195 | 7.441 | 7.127 | 7.372 | 600,831 | +0.14(+1.90%) |
Mar 16, 2005 | 7.176 | 7.323 | 7.136 | 7.235 | 339,175 | +0.02(+0.27%) |
Mar 15, 2005 | 7.127 | 7.362 | 7.127 | 7.215 | 1,047,640 | -0.10(-1.34%) |
Mar 14, 2005 | 7.372 | 7.451 | 7.254 | 7.313 | 406,420 | -0.09(-1.20%) |
Mar 11, 2005 | 7.225 | 7.421 | 7.215 | 7.402 | 813,960 | +0.17(+2.31%) |
Mar 10, 2005 | 7.353 | 7.490 | 7.186 | 7.235 | 854,959 | -0.12(-1.60%) |
Mar 09, 2005 | 7.225 | 7.471 | 7.186 | 7.353 | 866,556 | +0.09(+1.22%) |
Mar 08, 2005 | 7.510 | 7.530 | 7.254 | 7.264 | 501,845 | -0.25(-3.27%) |
Mar 07, 2005 | 7.480 | 7.608 | 7.461 | 7.510 | 940,109 | +0.04(+0.53%) |
Mar 04, 2005 | 7.500 | 7.618 | 7.421 | 7.471 | 1,138,995 | -0.02(-0.26%) |
Mar 03, 2005 | 7.520 | 7.589 | 7.421 | 7.490 | 617,312 | -0.04(-0.52%) |
Mar 02, 2005 | 7.343 | 7.579 | 7.333 | 7.530 | 576,822 | +0.09(+1.19%) |
Mar 01, 2005 | 7.716 | 7.726 | 7.176 | 7.441 | 1,076,328 | -0.28(-3.57%) |
Feb 28, 2005 | 7.834 | 7.913 | 7.618 | 7.716 | 331,240 | -0.15(-1.88%) |
Feb 25, 2005 | 7.726 | 7.864 | 7.618 | 7.864 | 487,094 | +0.14(+1.78%) |
Feb 24, 2005 | 7.854 | 7.933 | 7.608 | 7.726 | 803,991 | -0.16(-2.00%) |
Feb 23, 2005 | 7.883 | 8.031 | 7.834 | 7.883 | 389,838 | +0.06(+0.75%) |
Feb 22, 2005 | 7.952 | 8.001 | 7.824 | 7.824 | 554,543 | -0.20(-2.45%) |
Feb 18, 2005 | 7.982 | 8.060 | 7.893 | 8.021 | 321,983 | +0.06(+0.74%) |
Feb 17, 2005 | 8.326 | 8.336 | 7.962 | 7.962 | 763,908 | -0.29(-3.57%) |
Feb 16, 2005 | 8.060 | 8.326 | 8.060 | 8.257 | 542,538 | +0.19(+2.31%) |
Feb 15, 2005 | 8.060 | 8.218 | 8.011 | 8.070 | 672,044 | +0.06(+0.74%) |
Feb 14, 2005 | 8.345 | 8.847 | 7.864 | 8.011 | 2,198,844 | +0.40(+5.30%) |
Feb 11, 2005 | 7.421 | 7.648 | 7.362 | 7.608 | 846,922 | +0.11(+1.44%) |
Feb 10, 2005 | 7.461 | 7.549 | 7.323 | 7.500 | 248,939 | -0.02(-0.26%) |
Feb 09, 2005 | 7.716 | 7.765 | 7.500 | 7.520 | 490,655 | -0.13(-1.67%) |
Feb 08, 2005 | 7.559 | 7.697 | 7.539 | 7.648 | 242,835 | +0.11(+1.43%) |
Feb 07, 2005 | 7.461 | 7.579 | 7.431 | 7.539 | 367,050 | +0.08(+1.05%) |
Feb 04, 2005 | 7.195 | 7.461 | 7.176 | 7.461 | 390,957 | +0.20(+2.71%) |
Feb 03, 2005 | 7.362 | 7.362 | 7.205 | 7.264 | 338,972 | -0.15(-1.99%) |
Feb 02, 2005 | 7.294 | 7.412 | 7.195 | 7.412 | 350,468 | +0.12(+1.62%) |
Feb 01, 2005 | 7.323 | 7.392 | 7.225 | 7.294 | 440,908 | -0.06(-0.80%) |
Jan 31, 2005 | 7.313 | 7.382 | 7.235 | 7.353 | 251,482 | +0.15(+2.05%) |
Jan 28, 2005 | 7.245 | 7.333 | 7.107 | 7.205 | 332,563 | -0.07(-0.95%) |
Jan 27, 2005 | 7.284 | 7.392 | 7.176 | 7.274 | 452,810 | -0.06(-0.80%) |
Jan 26, 2005 | 7.274 | 7.392 | 7.225 | 7.333 | 173,046 | +0.11(+1.50%) |
Jan 25, 2005 | 7.864 | 7.864 | 7.146 | 7.225 | 458,711 | +0.04(+0.55%) |
Jan 24, 2005 | 7.176 | 7.215 | 7.077 | 7.186 | 410,693 | +0.06(+0.83%) |
Jan 21, 2005 | 7.353 | 7.451 | 7.058 | 7.127 | 609,783 | -0.25(-3.33%) |
Jan 20, 2005 | 7.274 | 7.451 | 7.195 | 7.372 | 489,841 | +0.00(+0.00%) |
Jan 19, 2005 | 7.412 | 7.549 | 7.362 | 7.372 | 198,988 | -0.14(-1.83%) |
Jan 18, 2005 | 7.451 | 7.608 | 7.343 | 7.510 | 384,243 | +0.05(+0.66%) |
Jan 14, 2005 | 7.372 | 7.461 | 7.195 | 7.461 | 387,091 | +0.15(+2.02%) |
Jan 13, 2005 | 7.274 | 7.451 | 7.235 | 7.313 | 592,286 | +0.01(+0.13%) |
Jan 12, 2005 | 7.362 | 7.412 | 7.176 | 7.303 | 595,948 | -0.07(-0.93%) |
Jan 11, 2005 | 7.441 | 7.441 | 7.274 | 7.372 | 734,304 | -0.12(-1.57%) |
Jan 10, 2005 | 7.608 | 7.697 | 7.372 | 7.490 | 484,246 | -0.12(-1.55%) |
Jan 07, 2005 | 7.638 | 7.697 | 7.451 | 7.608 | 743,358 | -0.04(-0.51%) |
Jan 06, 2005 | 7.667 | 7.844 | 7.598 | 7.648 | 609,275 | -0.02(-0.26%) |
Jan 05, 2005 | 7.569 | 7.736 | 7.471 | 7.667 | 1,152,831 | +0.10(+1.30%) |
Jan 04, 2005 | 7.913 | 8.011 | 7.549 | 7.569 | 1,361,179 | -0.35(-4.47%) |
Jan 03, 2005 | 7.834 | 8.060 | 7.824 | 7.923 | 1,541,144 | +0.06(+0.75%) |
Dec 31, 2004 | 8.021 | 8.060 | 7.864 | 7.864 | 157,074 | -0.20(-2.44%) |
Dec 30, 2004 | 8.031 | 8.149 | 8.011 | 8.060 | 439,280 | +0.05(+0.61%) |
Dec 29, 2004 | 8.011 | 8.080 | 7.913 | 8.011 | 330,630 | +0.00(+0.00%) |
Dec 28, 2004 | 7.815 | 8.031 | 7.765 | 8.011 | 328,493 | +0.20(+2.52%) |
Dec 27, 2004 | 7.785 | 7.864 | 7.677 | 7.815 | 275,287 | +0.00(+0.00%) |
Dec 23, 2004 | 7.874 | 7.883 | 7.716 | 7.815 | 218,317 | -0.05(-0.63%) |
Dec 22, 2004 | 7.667 | 7.874 | 7.657 | 7.864 | 549,354 | +0.20(+2.56%) |
Dec 21, 2004 | 7.618 | 7.687 | 7.589 | 7.667 | 390,550 | +0.14(+1.83%) |
Dec 20, 2004 | 7.815 | 7.815 | 7.520 | 7.530 | 415,068 | -0.24(-3.04%) |
Dec 17, 2004 | 7.716 | 7.815 | 7.628 | 7.765 | 585,266 | -0.05(-0.63%) |
Dec 16, 2004 | 7.520 | 7.854 | 7.520 | 7.815 | 852,314 | +0.21(+2.71%) |
Dec 15, 2004 | 7.539 | 7.667 | 7.471 | 7.608 | 650,476 | +0.04(+0.52%) |
Dec 14, 2004 | 7.471 | 7.618 | 7.471 | 7.569 | 539,385 | +0.10(+1.32%) |
Dec 13, 2004 | 7.461 | 7.520 | 7.284 | 7.471 | 922,712 | +0.10(+1.33%) |
Dec 10, 2004 | 7.028 | 7.431 | 6.999 | 7.372 | 1,986,833 | -0.17(-2.22%) |
Dec 09, 2004 | 7.569 | 7.618 | 7.402 | 7.539 | 415,780 | -0.13(-1.67%) |
Dec 08, 2004 | 7.716 | 7.716 | 7.549 | 7.667 | 615,074 | -0.06(-0.76%) |
Dec 07, 2004 | 8.001 | 8.070 | 7.706 | 7.726 | 669,399 | -0.28(-3.44%) |
Dec 06, 2004 | 7.962 | 8.041 | 7.854 | 8.001 | 1,061,068 | -0.06(-0.73%) |
Dec 03, 2004 | 7.844 | 8.060 | 7.805 | 8.060 | 1,039,501 | +0.21(+2.63%) |
Dec 02, 2004 | 7.903 | 7.933 | 7.756 | 7.854 | 861,978 | -0.07(-0.87%) |
Dec 01, 2004 | 7.569 | 7.933 | 7.569 | 7.923 | 1,216,210 | +0.34(+4.54%) |
Nov 30, 2004 | 7.569 | 7.697 | 7.520 | 7.579 | 733,592 | -0.02(-0.26%) |
Nov 29, 2004 | 7.677 | 7.687 | 7.431 | 7.598 | 496,861 | +0.01(+0.13%) |
Nov 26, 2004 | 7.480 | 7.667 | 7.480 | 7.589 | 131,031 | +0.08(+1.05%) |
Nov 24, 2004 | 7.382 | 7.539 | 7.382 | 7.510 | 526,566 | +0.12(+1.60%) |
Nov 23, 2004 | 7.471 | 7.471 | 7.343 | 7.392 | 1,114,681 | -0.13(-1.70%) |
Nov 22, 2004 | 7.461 | 7.608 | 7.441 | 7.520 | 1,460,572 | -0.02(-0.26%) |
Nov 19, 2004 | 7.530 | 7.559 | 7.441 | 7.539 | 705,921 | +0.02(+0.26%) |
Nov 18, 2004 | 7.549 | 7.618 | 7.441 | 7.520 | 582,519 | -0.07(-0.91%) |
Nov 17, 2004 | 7.716 | 7.805 | 7.441 | 7.589 | 1,074,294 | -0.13(-1.66%) |
Nov 16, 2004 | 7.569 | 7.775 | 7.520 | 7.716 | 733,083 | +0.06(+0.77%) |
Nov 15, 2004 | 7.353 | 7.667 | 7.294 | 7.657 | 619,346 | +0.21(+2.77%) |
Nov 12, 2004 | 7.313 | 7.451 | 7.176 | 7.451 | 440,806 | +0.14(+1.88%) |
Nov 11, 2004 | 7.186 | 7.313 | 7.058 | 7.313 | 379,563 | +0.10(+1.36%) |
Nov 10, 2004 | 7.225 | 7.274 | 7.127 | 7.215 | 351,892 | -0.04(-0.54%) |
Nov 09, 2004 | 7.402 | 7.451 | 7.225 | 7.254 | 736,135 | -0.08(-1.07%) |
Nov 08, 2004 | 7.077 | 7.451 | 7.038 | 7.333 | 946,925 | +0.26(+3.61%) |
Nov 05, 2004 | 6.782 | 7.117 | 6.782 | 7.077 | 682,827 | +0.36(+5.42%) |
Nov 04, 2004 | 6.527 | 6.782 | 6.429 | 6.714 | 541,419 | +0.17(+2.55%) |
Nov 03, 2004 | 6.832 | 6.881 | 6.429 | 6.547 | 1,311,737 | -0.19(-2.77%) |
Nov 02, 2004 | 6.861 | 6.861 | 6.635 | 6.733 | 443,248 | -0.09(-1.30%) |
Nov 01, 2004 | 6.606 | 6.832 | 6.556 | 6.822 | 478,956 | +0.22(+3.27%) |
Oct 29, 2004 | 6.429 | 6.655 | 6.429 | 6.606 | 312,216 | +0.09(+1.36%) |
Oct 28, 2004 | 6.488 | 6.566 | 6.360 | 6.517 | 327,578 | +0.03(+0.45%) |
Oct 27, 2004 | 6.399 | 6.488 | 6.389 | 6.488 | 585,063 | +0.14(+2.17%) |
Oct 26, 2004 | 6.468 | 6.478 | 6.291 | 6.350 | 345,483 | -0.07(-1.07%) |
Oct 25, 2004 | 6.232 | 6.438 | 6.193 | 6.419 | 301,127 | +0.13(+2.03%) |
Oct 22, 2004 | 6.566 | 6.566 | 6.262 | 6.291 | 340,701 | -0.20(-3.03%) |
Oct 21, 2004 | 6.232 | 6.635 | 6.144 | 6.488 | 671,230 | +0.21(+3.29%) |
Oct 20, 2004 | 6.242 | 6.330 | 6.163 | 6.281 | 384,344 | -0.06(-0.93%) |
Oct 19, 2004 | 6.507 | 6.547 | 6.281 | 6.340 | 293,803 | -0.20(-3.01%) |
Oct 18, 2004 | 6.488 | 6.547 | 6.350 | 6.537 | 445,689 | -0.03(-0.45%) |
Oct 15, 2004 | 6.075 | 6.615 | 5.967 | 6.566 | 1,727,416 | +0.50(+8.27%) |
Oct 14, 2004 | 6.173 | 6.173 | 5.986 | 6.065 | 358,504 | -0.10(-1.59%) |
Oct 13, 2004 | 6.163 | 6.242 | 6.114 | 6.163 | 845,599 | -0.02(-0.32%) |
Oct 12, 2004 | 6.232 | 6.281 | 6.104 | 6.183 | 678,046 | -0.05(-0.79%) |
Oct 11, 2004 | 6.291 | 6.330 | 6.212 | 6.232 | 281,697 | -0.01(-0.16%) |
Oct 08, 2004 | 6.389 | 6.488 | 6.212 | 6.242 | 601,848 | -0.19(-2.91%) |
Oct 07, 2004 | 6.448 | 6.596 | 6.379 | 6.429 | 843,565 | -0.02(-0.30%) |
Oct 06, 2004 | 6.212 | 6.556 | 6.173 | 6.448 | 1,108,374 | +0.19(+2.98%) |
Oct 05, 2004 | 6.094 | 6.301 | 6.094 | 6.262 | 965,949 | +0.07(+1.11%) |
Oct 04, 2004 | 6.055 | 6.291 | 5.947 | 6.193 | 1,426,389 | +0.29(+5.00%) |