Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.434 | 9.778 | 9.415 | 9.686 | 8,805,471 | +0.26(+2.71%) |
Sep 29, 2005 | 9.399 | 9.454 | 9.223 | 9.430 | 6,753,335 | +0.13(+1.43%) |
Sep 28, 2005 | 9.295 | 9.493 | 9.282 | 9.297 | 29,137,294 | +0.01(+0.12%) |
Sep 27, 2005 | 9.514 | 9.515 | 9.260 | 9.286 | 7,097,293 | -0.23(-2.41%) |
Sep 26, 2005 | 9.534 | 9.549 | 9.417 | 9.515 | 3,942,010 | +0.01(+0.14%) |
Sep 23, 2005 | 9.499 | 9.634 | 9.452 | 9.502 | 2,388,802 | -0.10(-1.00%) |
Sep 22, 2005 | 9.751 | 9.751 | 9.502 | 9.599 | 3,783,801 | +0.00(+0.02%) |
Sep 21, 2005 | 9.547 | 9.765 | 9.445 | 9.597 | 3,286,223 | +0.16(+1.71%) |
Sep 20, 2005 | 9.767 | 9.793 | 9.401 | 9.436 | 2,631,517 | -0.23(-2.34%) |
Sep 19, 2005 | 9.630 | 9.761 | 9.564 | 9.662 | 2,361,804 | +0.04(+0.38%) |
Sep 16, 2005 | 9.732 | 9.771 | 9.538 | 9.625 | 2,897,719 | -0.02(-0.25%) |
Sep 15, 2005 | 9.645 | 9.662 | 9.521 | 9.649 | 1,903,644 | +0.11(+1.13%) |
Sep 14, 2005 | 9.469 | 9.577 | 9.415 | 9.541 | 2,185,236 | +0.14(+1.52%) |
Sep 13, 2005 | 9.419 | 9.419 | 9.241 | 9.399 | 5,718,764 | -0.02(-0.22%) |
Sep 12, 2005 | 9.602 | 9.630 | 9.399 | 9.419 | 2,363,694 | -0.11(-1.20%) |
Sep 09, 2005 | 9.486 | 9.640 | 9.410 | 9.534 | 3,186,600 | +0.10(+1.10%) |
Sep 08, 2005 | 9.584 | 9.586 | 9.377 | 9.430 | 5,026,259 | -0.22(-2.25%) |
Sep 07, 2005 | 9.884 | 9.884 | 9.593 | 9.647 | 5,061,357 | -0.21(-2.09%) |
Sep 06, 2005 | 9.676 | 9.973 | 9.538 | 9.852 | 13,257,208 | +0.57(+6.17%) |
Sep 02, 2005 | 9.373 | 9.373 | 9.223 | 9.280 | 5,602,671 | +0.03(+0.34%) |
Sep 01, 2005 | 8.921 | 9.297 | 8.921 | 9.249 | 15,664,909 | +0.42(+4.76%) |
Aug 31, 2005 | 8.215 | 8.849 | 8.213 | 8.828 | 9,970,714 | +0.63(+7.70%) |
Aug 30, 2005 | 8.223 | 8.301 | 8.188 | 8.197 | 2,399,872 | -0.01(-0.16%) |
Aug 29, 2005 | 8.149 | 8.351 | 8.143 | 8.210 | 3,087,786 | -0.00(-0.02%) |
Aug 26, 2005 | 8.334 | 8.354 | 8.128 | 8.212 | 3,299,453 | -0.16(-1.90%) |
Aug 25, 2005 | 8.488 | 8.512 | 8.338 | 8.371 | 2,516,774 | -0.11(-1.33%) |
Aug 24, 2005 | 8.538 | 8.582 | 8.380 | 8.484 | 3,166,891 | -0.10(-1.12%) |
Aug 23, 2005 | 8.669 | 8.723 | 8.525 | 8.580 | 1,745,165 | -0.11(-1.22%) |
Aug 22, 2005 | 8.604 | 8.715 | 8.599 | 8.686 | 1,463,573 | +0.12(+1.41%) |
Aug 19, 2005 | 8.667 | 8.680 | 8.510 | 8.565 | 1,792,682 | -0.06(-0.75%) |
Aug 18, 2005 | 8.651 | 8.677 | 8.530 | 8.630 | 4,681,492 | +0.04(+0.41%) |
Aug 17, 2005 | 8.688 | 8.688 | 8.556 | 8.595 | 3,581,314 | -0.09(-1.04%) |
Aug 16, 2005 | 8.751 | 8.828 | 8.614 | 8.686 | 3,033,520 | -0.15(-1.68%) |
Aug 15, 2005 | 8.788 | 8.841 | 8.686 | 8.834 | 1,883,936 | +0.02(+0.25%) |
Aug 12, 2005 | 8.899 | 8.899 | 8.730 | 8.812 | 2,206,564 | -0.09(-1.04%) |
Aug 11, 2005 | 8.701 | 8.908 | 8.693 | 8.904 | 2,465,207 | +0.21(+2.43%) |
Aug 10, 2005 | 8.777 | 8.799 | 8.656 | 8.693 | 2,635,836 | +0.02(+0.19%) |
Aug 09, 2005 | 8.693 | 8.769 | 8.615 | 8.677 | 2,375,573 | +0.03(+0.34%) |
Aug 08, 2005 | 8.658 | 8.719 | 8.578 | 8.647 | 1,709,797 | +0.01(+0.17%) |
Aug 05, 2005 | 8.854 | 8.854 | 8.543 | 8.632 | 3,509,499 | -0.22(-2.51%) |
Aug 04, 2005 | 8.901 | 9.038 | 8.845 | 8.854 | 4,315,936 | +0.10(+1.16%) |
Aug 03, 2005 | 8.852 | 8.882 | 8.752 | 8.752 | 1,688,738 | -0.07(-0.82%) |
Aug 02, 2005 | 8.815 | 8.973 | 8.797 | 8.825 | 2,582,380 | +0.11(+1.23%) |
Aug 01, 2005 | 8.852 | 8.889 | 8.706 | 8.717 | 2,880,170 | -0.02(-0.19%) |
Jul 29, 2005 | 8.778 | 8.789 | 8.667 | 8.734 | 3,012,461 | +0.04(+0.51%) |
Jul 28, 2005 | 8.497 | 8.697 | 8.482 | 8.689 | 4,783,815 | +0.27(+3.26%) |
Jul 27, 2005 | 8.325 | 8.445 | 8.264 | 8.415 | 2,984,923 | +0.17(+2.11%) |
Jul 26, 2005 | 8.315 | 8.341 | 8.219 | 8.241 | 2,007,587 | +0.00(+0.04%) |
Jul 25, 2005 | 8.478 | 8.489 | 8.219 | 8.238 | 2,852,362 | -0.12(-1.40%) |
Jul 22, 2005 | 8.339 | 8.401 | 8.306 | 8.354 | 3,028,930 | +0.07(+0.83%) |
Jul 21, 2005 | 8.460 | 8.519 | 8.226 | 8.286 | 2,929,037 | -0.09(-1.11%) |
Jul 20, 2005 | 8.201 | 8.391 | 8.197 | 8.378 | 3,694,707 | +0.19(+2.26%) |
Jul 19, 2005 | 8.060 | 8.262 | 8.032 | 8.193 | 2,811,595 | +0.20(+2.53%) |
Jul 18, 2005 | 8.121 | 8.121 | 7.951 | 7.991 | 3,439,843 | -0.04(-0.55%) |
Jul 15, 2005 | 8.223 | 8.223 | 7.984 | 8.036 | 4,730,359 | -0.19(-2.27%) |
Jul 14, 2005 | 8.269 | 8.321 | 8.199 | 8.223 | 2,592,639 | -0.01(-0.18%) |
Jul 13, 2005 | 8.251 | 8.260 | 8.188 | 8.238 | 2,340,206 | -0.00(-0.02%) |
Jul 12, 2005 | 8.219 | 8.278 | 8.176 | 8.239 | 1,135,275 | +0.06(+0.72%) |
Jul 11, 2005 | 8.154 | 8.278 | 8.154 | 8.180 | 2,111,261 | +0.03(+0.34%) |
Jul 08, 2005 | 8.106 | 8.225 | 8.084 | 8.152 | 4,293,257 | +0.09(+1.15%) |
Jul 07, 2005 | 8.056 | 8.075 | 7.919 | 8.060 | 3,444,703 | +0.00(+0.05%) |
Jul 06, 2005 | 7.906 | 8.106 | 7.906 | 8.056 | 2,952,255 | +0.17(+2.14%) |
Jul 05, 2005 | 7.788 | 7.928 | 7.762 | 7.888 | 1,704,127 | +0.10(+1.26%) |
Jul 01, 2005 | 7.778 | 7.838 | 7.752 | 7.789 | 1,681,989 | -0.07(-0.85%) |
Jun 30, 2005 | 8.012 | 8.112 | 7.823 | 7.856 | 3,384,227 | -0.14(-1.71%) |
Jun 29, 2005 | 7.899 | 8.015 | 7.836 | 7.993 | 2,937,676 | +0.18(+2.27%) |
Jun 28, 2005 | 7.686 | 7.865 | 7.680 | 7.815 | 2,553,492 | +0.14(+1.76%) |
Jun 27, 2005 | 7.528 | 7.726 | 7.528 | 7.680 | 1,278,635 | +0.12(+1.64%) |
Jun 24, 2005 | 7.601 | 7.604 | 7.506 | 7.556 | 1,141,484 | -0.04(-0.56%) |
Jun 23, 2005 | 7.715 | 7.715 | 7.513 | 7.599 | 2,916,618 | -0.12(-1.51%) |
Jun 22, 2005 | 7.871 | 7.880 | 7.699 | 7.715 | 2,529,733 | -0.11(-1.47%) |
Jun 21, 2005 | 7.963 | 8.038 | 7.789 | 7.830 | 2,563,751 | -0.08(-1.05%) |
Jun 20, 2005 | 7.882 | 7.943 | 7.728 | 7.913 | 2,448,739 | +0.06(+0.73%) |
Jun 17, 2005 | 7.823 | 7.884 | 7.688 | 7.856 | 2,308,618 | +0.08(+1.05%) |
Jun 16, 2005 | 7.663 | 7.860 | 7.660 | 7.775 | 3,143,133 | +0.11(+1.45%) |
Jun 15, 2005 | 7.695 | 7.715 | 7.619 | 7.663 | 2,152,028 | -0.01(-0.17%) |
Jun 14, 2005 | 7.538 | 7.704 | 7.536 | 7.676 | 3,330,501 | +0.14(+1.84%) |
Jun 13, 2005 | 7.495 | 7.556 | 7.426 | 7.538 | 1,020,802 | +0.06(+0.87%) |
Jun 10, 2005 | 7.375 | 7.562 | 7.375 | 7.473 | 1,806,991 | -0.00(-0.02%) |
Jun 09, 2005 | 7.406 | 7.500 | 7.406 | 7.475 | 2,065,094 | +0.12(+1.61%) |
Jun 08, 2005 | 7.463 | 7.499 | 7.349 | 7.356 | 1,142,294 | -0.10(-1.37%) |
Jun 07, 2005 | 7.445 | 7.528 | 7.426 | 7.458 | 2,168,227 | +0.09(+1.26%) |
Jun 06, 2005 | 7.241 | 7.417 | 7.241 | 7.365 | 1,869,357 | +0.18(+2.55%) |
Jun 03, 2005 | 7.380 | 7.410 | 7.165 | 7.182 | 2,165,797 | -0.17(-2.32%) |
Jun 02, 2005 | 7.250 | 7.438 | 7.232 | 7.352 | 2,689,023 | +0.14(+1.98%) |
Jun 01, 2005 | 7.060 | 7.228 | 7.049 | 7.210 | 1,830,749 | +0.14(+1.91%) |
May 31, 2005 | 7.084 | 7.100 | 7.036 | 7.075 | 1,583,175 | -0.02(-0.26%) |
May 27, 2005 | 7.106 | 7.163 | 7.076 | 7.093 | 1,883,126 | -0.01(-0.16%) |
May 26, 2005 | 7.025 | 7.128 | 7.025 | 7.104 | 1,705,477 | +0.10(+1.37%) |
May 25, 2005 | 7.091 | 7.112 | 6.995 | 7.008 | 2,077,243 | -0.08(-1.12%) |
May 24, 2005 | 6.984 | 7.097 | 6.919 | 7.088 | 3,485,470 | +0.12(+1.75%) |
May 23, 2005 | 6.852 | 6.967 | 6.825 | 6.965 | 3,479,801 | +0.11(+1.57%) |
May 20, 2005 | 6.908 | 6.908 | 6.812 | 6.858 | 1,549,698 | -0.05(-0.72%) |
May 19, 2005 | 6.941 | 6.950 | 6.876 | 6.908 | 1,595,325 | -0.01(-0.16%) |
May 18, 2005 | 6.760 | 6.975 | 6.760 | 6.919 | 4,236,021 | +0.16(+2.36%) |
May 17, 2005 | 6.782 | 6.825 | 6.725 | 6.760 | 1,456,014 | -0.02(-0.30%) |
May 16, 2005 | 6.713 | 6.825 | 6.695 | 6.780 | 1,125,556 | +0.07(+0.99%) |
May 13, 2005 | 6.795 | 6.799 | 6.663 | 6.713 | 1,684,959 | -0.08(-1.20%) |
May 12, 2005 | 6.808 | 6.941 | 6.789 | 6.795 | 1,917,143 | +0.01(+0.11%) |
May 11, 2005 | 6.834 | 6.837 | 6.723 | 6.787 | 2,878,550 | -0.05(-0.73%) |
May 10, 2005 | 6.908 | 6.949 | 6.830 | 6.837 | 1,805,911 | -0.04(-0.51%) |
May 09, 2005 | 6.926 | 6.999 | 6.856 | 6.873 | 2,155,538 | -0.06(-0.88%) |
May 06, 2005 | 7.028 | 7.037 | 6.908 | 6.934 | 2,731,680 | -0.18(-2.50%) |
May 05, 2005 | 7.071 | 7.204 | 7.049 | 7.112 | 3,819,708 | +0.02(+0.31%) |
May 04, 2005 | 6.852 | 7.099 | 6.850 | 7.089 | 2,228,703 | +0.20(+2.90%) |
May 03, 2005 | 6.806 | 6.956 | 6.754 | 6.889 | 3,282,714 | +0.08(+1.20%) |
May 02, 2005 | 6.725 | 6.815 | 6.658 | 6.808 | 4,236,021 | +0.14(+2.11%) |
Apr 29, 2005 | 6.575 | 6.667 | 6.563 | 6.667 | 1,235,168 | +0.11(+1.69%) |
Apr 28, 2005 | 6.676 | 6.686 | 6.552 | 6.556 | 1,782,422 | -0.14(-2.16%) |
Apr 27, 2005 | 6.815 | 6.815 | 6.637 | 6.700 | 2,322,927 | -0.14(-2.08%) |
Apr 26, 2005 | 6.732 | 7.093 | 6.689 | 6.843 | 4,066,472 | +0.12(+1.76%) |
Apr 25, 2005 | 6.371 | 6.745 | 6.371 | 6.725 | 4,005,186 | +0.36(+5.61%) |
Apr 22, 2005 | 6.630 | 6.658 | 6.321 | 6.367 | 8,951,531 | -0.24(-3.59%) |
Apr 21, 2005 | 6.500 | 6.639 | 6.474 | 6.604 | 2,448,469 | +0.12(+1.83%) |
Apr 20, 2005 | 6.625 | 6.628 | 6.484 | 6.486 | 2,080,213 | -0.14(-2.10%) |
Apr 19, 2005 | 6.593 | 6.691 | 6.593 | 6.625 | 3,925,001 | +0.09(+1.45%) |
Apr 18, 2005 | 6.528 | 6.593 | 6.436 | 6.530 | 4,235,481 | -0.02(-0.25%) |
Apr 15, 2005 | 6.667 | 6.675 | 6.547 | 6.547 | 2,483,836 | -0.15(-2.19%) |
Apr 14, 2005 | 6.910 | 6.923 | 6.667 | 6.693 | 2,846,152 | -0.21(-3.11%) |
Apr 13, 2005 | 6.923 | 6.956 | 6.883 | 6.908 | 2,515,964 | -0.05(-0.69%) |
Apr 12, 2005 | 6.852 | 6.962 | 6.782 | 6.956 | 1,222,479 | +0.10(+1.51%) |
Apr 11, 2005 | 6.863 | 6.889 | 6.793 | 6.852 | 1,037,541 | -0.01(-0.16%) |
Apr 08, 2005 | 6.899 | 6.910 | 6.845 | 6.863 | 1,745,165 | +0.01(+0.22%) |
Apr 07, 2005 | 6.704 | 6.878 | 6.704 | 6.849 | 2,115,310 | +0.13(+1.90%) |
Apr 06, 2005 | 6.695 | 6.793 | 6.639 | 6.721 | 1,843,708 | +0.03(+0.47%) |
Apr 05, 2005 | 6.808 | 6.871 | 6.673 | 6.689 | 2,156,888 | -0.11(-1.63%) |
Apr 04, 2005 | 6.843 | 6.882 | 6.789 | 6.800 | 2,043,225 | -0.02(-0.35%) |
Apr 01, 2005 | 6.778 | 6.906 | 6.767 | 6.825 | 3,558,636 | +0.11(+1.66%) |
Mar 31, 2005 | 6.689 | 6.754 | 6.689 | 6.713 | 4,913,137 | +0.04(+0.61%) |
Mar 30, 2005 | 6.713 | 6.799 | 6.636 | 6.673 | 5,082,145 | -0.09(-1.40%) |
Mar 29, 2005 | 6.852 | 6.899 | 6.754 | 6.767 | 2,937,946 | -0.10(-1.48%) |
Mar 28, 2005 | 6.971 | 6.978 | 6.823 | 6.869 | 3,267,055 | -0.10(-1.46%) |
Mar 24, 2005 | 6.889 | 7.002 | 6.856 | 6.971 | 1,803,211 | +0.09(+1.24%) |
Mar 23, 2005 | 6.978 | 6.995 | 6.878 | 6.886 | 2,047,275 | -0.10(-1.41%) |
Mar 22, 2005 | 6.875 | 7.091 | 6.834 | 6.984 | 3,857,506 | +0.06(+0.91%) |
Mar 21, 2005 | 6.854 | 6.956 | 6.713 | 6.921 | 3,605,342 | -0.07(-1.06%) |
Mar 18, 2005 | 7.036 | 7.047 | 6.976 | 6.995 | 4,629,655 | -0.05(-0.68%) |
Mar 17, 2005 | 7.108 | 7.193 | 6.945 | 7.043 | 3,554,856 | -0.06(-0.89%) |
Mar 16, 2005 | 7.278 | 7.278 | 7.047 | 7.106 | 4,915,836 | -0.18(-2.47%) |
Mar 15, 2005 | 7.362 | 7.436 | 7.245 | 7.286 | 2,140,689 | -0.08(-1.03%) |
Mar 14, 2005 | 7.502 | 7.519 | 7.275 | 7.362 | 5,753,321 | -0.16(-2.12%) |
Mar 11, 2005 | 7.462 | 7.558 | 7.454 | 7.521 | 1,126,635 | +0.01(+0.17%) |
Mar 10, 2005 | 7.704 | 7.712 | 7.469 | 7.508 | 3,275,694 | -0.21(-2.74%) |
Mar 09, 2005 | 7.813 | 7.834 | 7.689 | 7.719 | 1,633,392 | -0.10(-1.30%) |
Mar 08, 2005 | 7.838 | 7.875 | 7.788 | 7.821 | 2,013,527 | -0.02(-0.21%) |
Mar 07, 2005 | 7.806 | 7.865 | 7.788 | 7.838 | 3,570,245 | +0.06(+0.83%) |
Mar 04, 2005 | 7.528 | 7.799 | 7.528 | 7.773 | 2,692,263 | +0.28(+3.73%) |
Mar 03, 2005 | 7.465 | 7.513 | 7.452 | 7.493 | 2,086,692 | +0.03(+0.35%) |
Mar 02, 2005 | 7.289 | 7.467 | 7.282 | 7.467 | 2,346,685 | +0.18(+2.44%) |
Mar 01, 2005 | 7.315 | 7.360 | 7.223 | 7.289 | 2,761,648 | -0.11(-1.53%) |
Feb 28, 2005 | 7.575 | 7.575 | 7.323 | 7.402 | 2,570,231 | -0.19(-2.44%) |
Feb 25, 2005 | 7.249 | 7.588 | 7.232 | 7.588 | 2,550,522 | +0.35(+4.81%) |
Feb 24, 2005 | 7.199 | 7.241 | 7.136 | 7.239 | 1,434,955 | +0.04(+0.57%) |
Feb 23, 2005 | 7.188 | 7.241 | 7.171 | 7.199 | 1,296,184 | +0.01(+0.18%) |
Feb 22, 2005 | 7.193 | 7.284 | 7.186 | 7.186 | 1,544,838 | -0.01(-0.10%) |
Feb 18, 2005 | 7.167 | 7.210 | 7.137 | 7.193 | 2,275,680 | +0.00(+0.03%) |
Feb 17, 2005 | 7.223 | 7.223 | 7.176 | 7.191 | 1,687,929 | +0.03(+0.39%) |
Feb 16, 2005 | 7.204 | 7.215 | 7.136 | 7.163 | 2,343,985 | -0.06(-0.82%) |
Feb 15, 2005 | 7.241 | 7.275 | 7.212 | 7.223 | 1,045,371 | -0.01(-0.18%) |
Feb 14, 2005 | 7.241 | 7.278 | 7.206 | 7.236 | 1,124,746 | +0.00(+0.05%) |
Feb 11, 2005 | 7.199 | 7.278 | 7.163 | 7.232 | 1,290,245 | +0.03(+0.46%) |
Feb 10, 2005 | 7.182 | 7.221 | 7.165 | 7.199 | 837,214 | +0.02(+0.26%) |
Feb 09, 2005 | 7.163 | 7.269 | 7.149 | 7.180 | 1,713,577 | -0.02(-0.28%) |
Feb 08, 2005 | 7.138 | 7.212 | 7.138 | 7.200 | 1,211,410 | +0.06(+0.88%) |
Feb 07, 2005 | 7.152 | 7.208 | 7.100 | 7.138 | 1,232,738 | -0.03(-0.36%) |
Feb 04, 2005 | 7.139 | 7.278 | 7.136 | 7.163 | 1,832,099 | +0.04(+0.62%) |
Feb 03, 2005 | 7.193 | 7.193 | 7.062 | 7.119 | 1,999,488 | -0.07(-1.00%) |
Feb 02, 2005 | 7.130 | 7.269 | 7.130 | 7.191 | 3,210,898 | +0.06(+0.78%) |
Feb 01, 2005 | 6.954 | 7.162 | 6.945 | 7.136 | 3,131,794 | +0.19(+2.80%) |
Jan 31, 2005 | 6.889 | 6.986 | 6.843 | 6.941 | 1,575,616 | +0.07(+1.00%) |
Jan 28, 2005 | 6.834 | 6.882 | 6.802 | 6.873 | 1,572,916 | +0.02(+0.30%) |
Jan 27, 2005 | 6.769 | 6.876 | 6.745 | 6.852 | 2,154,728 | +0.09(+1.34%) |
Jan 26, 2005 | 6.686 | 6.780 | 6.682 | 6.762 | 3,003,552 | +0.10(+1.44%) |
Jan 25, 2005 | 6.658 | 6.678 | 6.639 | 6.665 | 2,300,248 | +0.04(+0.56%) |
Jan 24, 2005 | 6.676 | 6.699 | 6.593 | 6.628 | 1,661,470 | -0.06(-0.86%) |
Jan 21, 2005 | 6.667 | 6.741 | 6.637 | 6.686 | 2,192,525 | -0.01(-0.19%) |
Jan 20, 2005 | 6.797 | 6.797 | 6.686 | 6.699 | 3,409,875 | -0.13(-1.85%) |
Jan 19, 2005 | 6.945 | 6.984 | 6.767 | 6.825 | 3,881,264 | -0.09(-1.29%) |
Jan 18, 2005 | 7.037 | 7.037 | 6.867 | 6.913 | 3,982,508 | +0.06(+0.81%) |
Jan 14, 2005 | 6.686 | 6.904 | 6.672 | 6.858 | 3,179,040 | +0.18(+2.66%) |
Jan 13, 2005 | 6.639 | 6.719 | 6.606 | 6.680 | 2,240,852 | +0.02(+0.33%) |
Jan 12, 2005 | 6.556 | 6.658 | 6.554 | 6.658 | 3,325,641 | +0.11(+1.75%) |
Jan 11, 2005 | 6.589 | 6.591 | 6.504 | 6.543 | 3,250,856 | -0.00(-0.03%) |
Jan 10, 2005 | 6.408 | 6.575 | 6.389 | 6.545 | 3,838,877 | +0.11(+1.67%) |
Jan 07, 2005 | 6.500 | 6.524 | 6.417 | 6.437 | 3,252,746 | -0.04(-0.57%) |
Jan 06, 2005 | 6.473 | 6.489 | 6.432 | 6.474 | 3,278,124 | +0.01(+0.14%) |
Jan 05, 2005 | 6.621 | 6.621 | 6.454 | 6.465 | 5,079,176 | -0.17(-2.54%) |
Jan 04, 2005 | 6.691 | 6.697 | 6.617 | 6.634 | 4,920,156 | -0.08(-1.13%) |
Jan 03, 2005 | 6.791 | 6.791 | 6.695 | 6.710 | 6,253,328 | -0.04(-0.52%) |
Dec 31, 2004 | 6.750 | 6.771 | 6.732 | 6.745 | 852,603 | -0.01(-0.22%) |
Dec 30, 2004 | 6.750 | 6.760 | 6.732 | 6.760 | 1,131,765 | +0.02(+0.27%) |
Dec 29, 2004 | 6.704 | 6.743 | 6.678 | 6.741 | 1,217,079 | +0.01(+0.22%) |
Dec 28, 2004 | 6.713 | 6.743 | 6.697 | 6.726 | 1,974,650 | +0.02(+0.36%) |
Dec 27, 2004 | 6.750 | 6.750 | 6.667 | 6.702 | 1,959,261 | -0.02(-0.33%) |
Dec 23, 2004 | 6.665 | 6.752 | 6.634 | 6.725 | 2,815,644 | +0.06(+0.89%) |
Dec 22, 2004 | 6.643 | 6.665 | 6.612 | 6.665 | 3,922,302 | +0.03(+0.42%) |
Dec 21, 2004 | 6.575 | 6.637 | 6.537 | 6.637 | 5,258,174 | +0.10(+1.56%) |
Dec 20, 2004 | 6.473 | 6.537 | 6.469 | 6.536 | 2,835,353 | +0.08(+1.26%) |
Dec 17, 2004 | 6.426 | 6.458 | 6.406 | 6.454 | 1,963,040 | +0.03(+0.43%) |
Dec 16, 2004 | 6.386 | 6.474 | 6.328 | 6.426 | 3,942,550 | +0.04(+0.64%) |
Dec 15, 2004 | 6.287 | 6.550 | 6.286 | 6.386 | 3,096,696 | +0.10(+1.56%) |
Dec 14, 2004 | 6.315 | 6.339 | 6.280 | 6.287 | 1,880,156 | +0.02(+0.30%) |
Dec 13, 2004 | 6.250 | 6.323 | 6.186 | 6.269 | 1,981,939 | +0.02(+0.30%) |
Dec 10, 2004 | 6.167 | 6.304 | 6.132 | 6.250 | 21,903,390 | +0.09(+1.47%) |
Dec 09, 2004 | 6.121 | 6.173 | 6.100 | 6.160 | 1,515,410 | +0.01(+0.18%) |
Dec 08, 2004 | 6.156 | 6.178 | 6.139 | 6.149 | 697,634 | -0.01(-0.12%) |
Dec 07, 2004 | 6.202 | 6.219 | 6.127 | 6.156 | 2,729,250 | -0.05(-0.78%) |
Dec 06, 2004 | 6.186 | 6.204 | 6.167 | 6.204 | 1,318,323 | +0.02(+0.30%) |
Dec 03, 2004 | 6.145 | 6.195 | 6.143 | 6.186 | 2,812,405 | +0.02(+0.36%) |
Dec 02, 2004 | 6.204 | 6.237 | 6.143 | 6.163 | 7,824,895 | -0.04(-0.69%) |
Dec 01, 2004 | 5.969 | 6.265 | 5.969 | 6.206 | 35,852,292 | +0.24(+4.04%) |
Nov 30, 2004 | 5.880 | 5.965 | 5.880 | 5.965 | 15,998,068 | +0.08(+1.32%) |
Nov 29, 2004 | 5.926 | 5.926 | 5.874 | 5.887 | 1,284,845 | +0.00(+0.06%) |
Nov 26, 2004 | 5.834 | 5.900 | 5.834 | 5.884 | 769,449 | +0.05(+0.86%) |
Nov 24, 2004 | 5.763 | 5.834 | 5.763 | 5.834 | 1,134,195 | +0.07(+1.16%) |
Nov 23, 2004 | 5.732 | 5.830 | 5.704 | 5.767 | 1,612,333 | +0.04(+0.71%) |
Nov 22, 2004 | 5.704 | 5.741 | 5.649 | 5.726 | 1,049,960 | +0.03(+0.49%) |
Nov 19, 2004 | 5.765 | 5.765 | 5.693 | 5.699 | 3,059,168 | -0.07(-1.19%) |
Nov 18, 2004 | 5.813 | 5.813 | 5.750 | 5.767 | 997,854 | -0.05(-0.80%) |
Nov 17, 2004 | 5.734 | 5.832 | 5.719 | 5.813 | 3,068,348 | +0.13(+2.21%) |
Nov 16, 2004 | 5.730 | 5.752 | 5.649 | 5.687 | 1,841,548 | -0.04(-0.61%) |
Nov 15, 2004 | 5.699 | 5.724 | 5.676 | 5.723 | 1,600,184 | +0.07(+1.25%) |
Nov 12, 2004 | 5.558 | 5.660 | 5.558 | 5.652 | 1,850,188 | +0.05(+0.86%) |
Nov 11, 2004 | 5.519 | 5.611 | 5.510 | 5.604 | 1,535,929 | +0.13(+2.40%) |
Nov 10, 2004 | 5.574 | 5.645 | 5.473 | 5.473 | 2,154,998 | -0.08(-1.47%) |
Nov 09, 2004 | 5.586 | 5.589 | 5.532 | 5.554 | 1,305,094 | -0.03(-0.56%) |
Nov 08, 2004 | 5.550 | 5.621 | 5.543 | 5.586 | 1,608,554 | +0.05(+0.87%) |
Nov 05, 2004 | 5.550 | 5.556 | 5.511 | 5.537 | 1,161,193 | +0.00(+0.03%) |
Nov 04, 2004 | 5.476 | 5.545 | 5.417 | 5.536 | 1,784,042 | +0.06(+1.18%) |
Nov 03, 2004 | 5.510 | 5.510 | 5.393 | 5.471 | 1,629,072 | +0.08(+1.44%) |
Nov 02, 2004 | 5.380 | 5.465 | 5.371 | 5.393 | 1,463,303 | +0.01(+0.21%) |
Nov 01, 2004 | 5.367 | 5.384 | 5.343 | 5.382 | 780,248 | +0.01(+0.28%) |
Oct 29, 2004 | 5.315 | 5.386 | 5.267 | 5.367 | 1,926,593 | +0.07(+1.29%) |
Oct 28, 2004 | 5.334 | 5.382 | 5.297 | 5.298 | 1,675,779 | -0.10(-1.79%) |
Oct 27, 2004 | 5.371 | 5.408 | 5.319 | 5.395 | 4,128,298 | +0.07(+1.32%) |
Oct 26, 2004 | 5.248 | 5.334 | 5.241 | 5.324 | 3,111,815 | +0.09(+1.77%) |
Oct 25, 2004 | 5.302 | 5.304 | 5.224 | 5.232 | 1,490,302 | -0.07(-1.33%) |
Oct 22, 2004 | 5.282 | 5.378 | 5.261 | 5.302 | 4,277,598 | +0.07(+1.27%) |
Oct 21, 2004 | 5.102 | 5.256 | 5.060 | 5.236 | 3,919,332 | +0.16(+3.10%) |
Oct 20, 2004 | 5.119 | 5.119 | 5.026 | 5.078 | 3,967,929 | -0.04(-0.83%) |
Oct 19, 2004 | 5.241 | 5.247 | 5.119 | 5.121 | 3,831,048 | -0.06(-1.25%) |
Oct 18, 2004 | 5.226 | 5.228 | 5.158 | 5.186 | 2,973,314 | -0.04(-0.78%) |
Oct 15, 2004 | 5.186 | 5.245 | 5.148 | 5.226 | 2,727,360 | +0.02(+0.43%) |
Oct 14, 2004 | 5.137 | 5.210 | 5.137 | 5.204 | 2,741,129 | +0.08(+1.55%) |
Oct 13, 2004 | 5.282 | 5.284 | 5.124 | 5.124 | 4,366,962 | -0.16(-2.98%) |
Oct 12, 2004 | 5.291 | 5.302 | 5.150 | 5.282 | 5,016,270 | -0.06(-1.04%) |
Oct 11, 2004 | 5.352 | 5.413 | 5.330 | 5.337 | 2,068,064 | -0.01(-0.28%) |
Oct 08, 2004 | 5.480 | 5.487 | 5.352 | 5.352 | 1,937,392 | -0.13(-2.33%) |
Oct 07, 2004 | 5.547 | 5.549 | 5.460 | 5.480 | 2,718,721 | -0.03(-0.54%) |
Oct 06, 2004 | 5.382 | 5.532 | 5.330 | 5.510 | 3,355,339 | +0.13(+2.41%) |
Oct 05, 2004 | 5.406 | 5.406 | 5.334 | 5.380 | 3,461,982 | -0.03(-0.51%) |
Oct 04, 2004 | 5.361 | 5.408 | 5.306 | 5.408 | 4,430,408 | +0.12(+2.28%) |