Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7.175 | 7.212 | 7.113 | 7.193 | 881,982 | +0.18(+2.60%) |
Oct 28, 2005 | 6.906 | 7.017 | 6.886 | 7.011 | 891,982 | +0.14(+2.03%) |
Oct 27, 2005 | 7.062 | 7.064 | 6.847 | 6.871 | 1,108,088 | -0.22(-3.15%) |
Oct 26, 2005 | 7.126 | 7.181 | 7.089 | 7.095 | 1,382,244 | -0.03(-0.46%) |
Oct 25, 2005 | 7.277 | 7.279 | 6.970 | 7.128 | 1,258,825 | -0.22(-2.96%) |
Oct 24, 2005 | 7.318 | 7.374 | 7.261 | 7.345 | 642,461 | +0.06(+0.79%) |
Oct 21, 2005 | 7.277 | 7.378 | 7.267 | 7.287 | 762,222 | +0.01(+0.14%) |
Oct 20, 2005 | 7.263 | 7.306 | 7.214 | 7.277 | 1,279,801 | +0.01(+0.20%) |
Oct 19, 2005 | 7.257 | 7.271 | 7.123 | 7.263 | 1,518,346 | -0.02(-0.23%) |
Oct 18, 2005 | 7.308 | 7.310 | 7.103 | 7.279 | 2,813,270 | -0.21(-2.79%) |
Oct 17, 2005 | 7.454 | 7.505 | 7.439 | 7.488 | 426,600 | +0.04(+0.50%) |
Oct 14, 2005 | 7.458 | 7.503 | 7.349 | 7.451 | 643,925 | +0.05(+0.61%) |
Oct 13, 2005 | 7.388 | 7.419 | 7.277 | 7.406 | 902,714 | +0.02(+0.31%) |
Oct 12, 2005 | 7.636 | 7.667 | 7.343 | 7.384 | 2,124,709 | -0.25(-3.30%) |
Oct 11, 2005 | 7.538 | 7.654 | 7.501 | 7.636 | 751,246 | +0.10(+1.28%) |
Oct 10, 2005 | 7.513 | 7.574 | 7.447 | 7.540 | 587,337 | +0.06(+0.79%) |
Oct 07, 2005 | 7.533 | 7.605 | 7.443 | 7.480 | 424,161 | -0.02(-0.30%) |
Oct 06, 2005 | 7.492 | 7.579 | 7.441 | 7.503 | 863,445 | +0.03(+0.44%) |
Oct 05, 2005 | 7.689 | 7.689 | 7.451 | 7.470 | 435,869 | -0.23(-3.03%) |
Oct 04, 2005 | 7.769 | 7.790 | 7.687 | 7.704 | 582,703 | -0.07(-0.84%) |
Oct 03, 2005 | 15.49 | 7.800 | 7.745 | 7.769 | 712,708 | +0.04(+0.53%) |
Sep 30, 2005 | 7.497 | 7.743 | 7.486 | 7.728 | 641,974 | +0.23(+3.09%) |
Sep 29, 2005 | 7.431 | 7.536 | 7.396 | 7.497 | 443,186 | +0.07(+0.99%) |
Sep 28, 2005 | 7.499 | 7.484 | 7.380 | 7.423 | 292,205 | -0.07(-0.98%) |
Sep 27, 2005 | 7.492 | 7.538 | 7.388 | 7.497 | 419,527 | +0.00(+0.05%) |
Sep 26, 2005 | 7.585 | 7.613 | 7.466 | 7.492 | 393,916 | -0.05(-0.68%) |
Sep 23, 2005 | 7.544 | 7.548 | 7.369 | 7.544 | 827,346 | +0.16(+2.22%) |
Sep 22, 2005 | 7.372 | 7.394 | 7.310 | 7.380 | 608,802 | +0.01(+0.11%) |
Sep 21, 2005 | 7.298 | 7.523 | 7.279 | 7.372 | 2,776,196 | +0.27(+3.78%) |
Sep 20, 2005 | 7.388 | 7.425 | 6.960 | 7.103 | 4,370,399 | -0.28(-3.83%) |
Sep 19, 2005 | 7.394 | 7.419 | 7.357 | 7.386 | 545,141 | -0.00(-0.06%) |
Sep 16, 2005 | 7.382 | 7.421 | 7.349 | 7.390 | 1,494,199 | +0.01(+0.11%) |
Sep 15, 2005 | 7.376 | 7.384 | 7.326 | 7.382 | 379,037 | +0.01(+0.14%) |
Sep 14, 2005 | 7.355 | 7.408 | 7.337 | 7.372 | 372,452 | +0.05(+0.64%) |
Sep 13, 2005 | 7.335 | 7.388 | 7.294 | 7.324 | 499,286 | -0.01(-0.14%) |
Sep 12, 2005 | 7.396 | 7.421 | 7.324 | 7.335 | 544,409 | -0.07(-0.97%) |
Sep 09, 2005 | 7.380 | 7.421 | 7.369 | 7.406 | 417,331 | +0.02(+0.31%) |
Sep 08, 2005 | 7.378 | 7.396 | 7.339 | 7.384 | 470,748 | +0.01(+0.08%) |
Sep 07, 2005 | 7.421 | 7.470 | 7.365 | 7.378 | 349,768 | -0.02(-0.28%) |
Sep 06, 2005 | 7.359 | 7.476 | 7.359 | 7.398 | 267,082 | +0.07(+0.89%) |
Sep 02, 2005 | 7.361 | 7.390 | 7.320 | 7.333 | 193,177 | -0.02(-0.33%) |
Sep 01, 2005 | 7.357 | 7.501 | 7.355 | 7.357 | 234,642 | -0.09(-1.16%) |
Aug 31, 2005 | 7.339 | 7.443 | 7.292 | 7.443 | 304,157 | +0.09(+1.28%) |
Aug 30, 2005 | 7.363 | 7.363 | 7.281 | 7.349 | 617,095 | -0.01(-0.19%) |
Aug 29, 2005 | 7.269 | 7.363 | 7.259 | 7.363 | 449,772 | +0.10(+1.33%) |
Aug 26, 2005 | 7.277 | 7.296 | 7.228 | 7.267 | 518,554 | -0.01(-0.11%) |
Aug 25, 2005 | 7.175 | 7.298 | 7.121 | 7.275 | 490,261 | +0.13(+1.81%) |
Aug 24, 2005 | 7.195 | 7.285 | 7.113 | 7.146 | 463,675 | -0.09(-1.25%) |
Aug 23, 2005 | 7.468 | 7.468 | 7.214 | 7.236 | 349,280 | -0.23(-3.10%) |
Aug 22, 2005 | 7.372 | 7.478 | 7.355 | 7.468 | 349,036 | +0.10(+1.31%) |
Aug 19, 2005 | 7.421 | 7.421 | 7.349 | 7.372 | 196,104 | -0.02(-0.30%) |
Aug 18, 2005 | 7.415 | 7.451 | 7.380 | 7.394 | 503,432 | -0.02(-0.33%) |
Aug 17, 2005 | 7.472 | 7.472 | 7.357 | 7.419 | 515,628 | -0.05(-0.71%) |
Aug 16, 2005 | 7.558 | 7.558 | 7.454 | 7.472 | 609,046 | -0.10(-1.30%) |
Aug 15, 2005 | 7.648 | 7.663 | 7.533 | 7.570 | 416,112 | -0.08(-1.02%) |
Aug 12, 2005 | 7.626 | 7.677 | 7.591 | 7.648 | 461,723 | -0.01(-0.11%) |
Aug 11, 2005 | 7.636 | 7.759 | 7.626 | 7.656 | 407,087 | +0.02(+0.27%) |
Aug 10, 2005 | 7.738 | 7.738 | 7.589 | 7.636 | 260,253 | -0.03(-0.40%) |
Aug 09, 2005 | 7.659 | 7.681 | 7.615 | 7.667 | 673,438 | +0.01(+0.08%) |
Aug 08, 2005 | 7.644 | 7.708 | 7.636 | 7.661 | 426,844 | +0.02(+0.24%) |
Aug 05, 2005 | 7.681 | 7.687 | 7.605 | 7.642 | 370,257 | -0.05(-0.64%) |
Aug 04, 2005 | 7.759 | 7.759 | 7.646 | 7.691 | 220,983 | -0.09(-1.16%) |
Aug 03, 2005 | 7.769 | 7.790 | 7.693 | 7.782 | 382,940 | -0.00(-0.03%) |
Aug 02, 2005 | 7.745 | 7.814 | 7.743 | 7.784 | 390,013 | +0.07(+0.88%) |
Aug 01, 2005 | 7.812 | 7.820 | 7.708 | 7.716 | 423,673 | -0.09(-1.21%) |
Jul 29, 2005 | 7.849 | 7.870 | 7.749 | 7.810 | 757,343 | -0.05(-0.68%) |
Jul 28, 2005 | 7.812 | 7.876 | 7.812 | 7.864 | 260,253 | +0.05(+0.63%) |
Jul 27, 2005 | 7.790 | 7.847 | 7.765 | 7.814 | 524,896 | +0.07(+0.85%) |
Jul 26, 2005 | 7.708 | 7.782 | 7.615 | 7.749 | 819,785 | +0.04(+0.53%) |
Jul 25, 2005 | 7.665 | 7.763 | 7.646 | 7.708 | 615,631 | +0.07(+0.91%) |
Jul 22, 2005 | 7.622 | 7.665 | 7.525 | 7.638 | 447,576 | +0.05(+0.68%) |
Jul 21, 2005 | 7.585 | 7.622 | 7.466 | 7.587 | 948,082 | +0.00(+0.03%) |
Jul 20, 2005 | 7.810 | 7.812 | 7.451 | 7.585 | 1,582,251 | -0.28(-3.52%) |
Jul 19, 2005 | 7.677 | 7.898 | 7.667 | 7.861 | 858,079 | +0.24(+3.20%) |
Jul 18, 2005 | 7.533 | 7.679 | 7.533 | 7.618 | 921,740 | +0.07(+0.92%) |
Jul 15, 2005 | 7.529 | 7.583 | 7.492 | 7.548 | 186,591 | +0.02(+0.25%) |
Jul 14, 2005 | 7.644 | 7.708 | 7.517 | 7.529 | 489,285 | -0.12(-1.53%) |
Jul 13, 2005 | 7.636 | 7.683 | 7.574 | 7.646 | 308,303 | -0.00(-0.03%) |
Jul 12, 2005 | 7.620 | 7.714 | 7.544 | 7.648 | 378,550 | +0.02(+0.30%) |
Jul 11, 2005 | 7.513 | 7.759 | 7.513 | 7.626 | 442,454 | +0.10(+1.36%) |
Jul 08, 2005 | 7.312 | 7.531 | 7.310 | 7.523 | 270,253 | +0.21(+2.86%) |
Jul 07, 2005 | 7.175 | 7.328 | 7.144 | 7.314 | 292,937 | +0.09(+1.22%) |
Jul 06, 2005 | 7.339 | 7.363 | 7.226 | 7.226 | 570,020 | -0.11(-1.54%) |
Jul 05, 2005 | 7.482 | 7.495 | 7.331 | 7.339 | 749,538 | -0.18(-2.37%) |
Jul 01, 2005 | 7.472 | 7.523 | 7.451 | 7.517 | 431,722 | +0.04(+0.55%) |
Jun 30, 2005 | 7.523 | 7.550 | 7.476 | 7.476 | 483,675 | -0.03(-0.36%) |
Jun 29, 2005 | 7.488 | 7.523 | 7.474 | 7.503 | 614,899 | +0.03(+0.44%) |
Jun 28, 2005 | 7.482 | 7.533 | 7.419 | 7.470 | 1,378,097 | +0.24(+3.29%) |
Jun 27, 2005 | 7.123 | 7.287 | 7.123 | 7.232 | 912,959 | +0.06(+0.80%) |
Jun 24, 2005 | 7.107 | 7.185 | 7.060 | 7.175 | 2,929,372 | +0.06(+0.86%) |
Jun 23, 2005 | 7.300 | 7.318 | 7.093 | 7.113 | 640,998 | -0.18(-2.53%) |
Jun 22, 2005 | 7.308 | 7.328 | 7.257 | 7.298 | 532,945 | +0.02(+0.25%) |
Jun 21, 2005 | 7.333 | 7.349 | 7.234 | 7.279 | 839,054 | -0.06(-0.87%) |
Jun 20, 2005 | 7.318 | 7.394 | 7.281 | 7.343 | 580,264 | -0.06(-0.78%) |
Jun 17, 2005 | 7.431 | 7.460 | 7.390 | 7.400 | 1,096,136 | +0.01(+0.14%) |
Jun 16, 2005 | 7.382 | 7.439 | 7.341 | 7.390 | 608,070 | +0.01(+0.14%) |
Jun 15, 2005 | 7.400 | 7.400 | 7.300 | 7.380 | 684,658 | +0.00(+0.00%) |
Jun 14, 2005 | 7.353 | 7.423 | 7.349 | 7.380 | 506,115 | +0.03(+0.36%) |
Jun 13, 2005 | 7.322 | 7.386 | 7.294 | 7.353 | 766,124 | +0.00(+0.03%) |
Jun 10, 2005 | 7.431 | 7.451 | 7.318 | 7.351 | 852,713 | -0.06(-0.86%) |
Jun 09, 2005 | 7.460 | 7.462 | 7.341 | 7.415 | 431,722 | -0.05(-0.60%) |
Jun 08, 2005 | 7.595 | 7.595 | 7.425 | 7.460 | 498,798 | -0.13(-1.70%) |
Jun 07, 2005 | 7.605 | 7.712 | 7.564 | 7.589 | 750,514 | -0.01(-0.19%) |
Jun 06, 2005 | 7.628 | 7.646 | 7.550 | 7.603 | 646,852 | -0.02(-0.32%) |
Jun 03, 2005 | 7.738 | 7.796 | 7.548 | 7.628 | 718,318 | -0.11(-1.48%) |
Jun 02, 2005 | 7.882 | 7.882 | 7.683 | 7.743 | 668,560 | -0.17(-2.18%) |
Jun 01, 2005 | 7.835 | 7.982 | 7.820 | 7.915 | 539,043 | +0.12(+1.50%) |
May 31, 2005 | 7.902 | 7.925 | 7.790 | 7.798 | 352,939 | -0.10(-1.32%) |
May 27, 2005 | 7.882 | 7.915 | 7.814 | 7.902 | 343,182 | +0.01(+0.08%) |
May 26, 2005 | 7.882 | 7.921 | 7.827 | 7.896 | 434,649 | +0.08(+1.02%) |
May 25, 2005 | 7.886 | 7.898 | 7.638 | 7.816 | 684,658 | -0.07(-0.88%) |
May 24, 2005 | 7.861 | 7.915 | 7.775 | 7.886 | 569,044 | -0.00(-0.05%) |
May 23, 2005 | 7.794 | 7.921 | 7.784 | 7.890 | 409,038 | +0.11(+1.48%) |
May 20, 2005 | 7.790 | 7.792 | 7.708 | 7.775 | 334,889 | -0.01(-0.18%) |
May 19, 2005 | 7.925 | 7.952 | 7.755 | 7.790 | 503,432 | -0.14(-1.78%) |
May 18, 2005 | 7.749 | 7.974 | 7.749 | 7.931 | 521,969 | +0.24(+3.17%) |
May 17, 2005 | 7.609 | 7.700 | 7.581 | 7.687 | 886,616 | +0.06(+0.81%) |
May 16, 2005 | 7.431 | 7.626 | 7.396 | 7.626 | 659,047 | +0.19(+2.62%) |
May 13, 2005 | 7.595 | 7.595 | 7.333 | 7.431 | 815,394 | -0.13(-1.76%) |
May 12, 2005 | 7.646 | 7.788 | 7.523 | 7.564 | 1,129,064 | -0.09(-1.13%) |
May 11, 2005 | 7.523 | 7.654 | 7.396 | 7.650 | 769,783 | +0.13(+1.69%) |
May 10, 2005 | 7.667 | 7.667 | 7.486 | 7.523 | 504,408 | -0.19(-2.45%) |
May 09, 2005 | 7.656 | 7.722 | 7.568 | 7.712 | 492,212 | +0.03(+0.37%) |
May 06, 2005 | 7.697 | 7.759 | 7.632 | 7.683 | 419,771 | +0.04(+0.48%) |
May 05, 2005 | 7.759 | 7.825 | 7.605 | 7.646 | 799,296 | -0.12(-1.58%) |
May 04, 2005 | 7.656 | 7.786 | 7.646 | 7.769 | 437,820 | +0.18(+2.38%) |
May 03, 2005 | 7.544 | 7.695 | 7.544 | 7.589 | 767,588 | +0.02(+0.33%) |
May 02, 2005 | 7.492 | 7.572 | 7.406 | 7.564 | 762,710 | +0.06(+0.79%) |
Apr 29, 2005 | 7.349 | 7.513 | 7.341 | 7.505 | 883,689 | +0.21(+2.87%) |
Apr 28, 2005 | 7.322 | 7.413 | 7.257 | 7.296 | 757,587 | -0.02(-0.31%) |
Apr 27, 2005 | 7.308 | 7.380 | 7.074 | 7.318 | 993,937 | -0.01(-0.11%) |
Apr 26, 2005 | 7.298 | 7.468 | 7.185 | 7.326 | 1,740,305 | +0.41(+5.90%) |
Apr 25, 2005 | 6.742 | 6.964 | 6.724 | 6.918 | 1,129,796 | +0.22(+3.34%) |
Apr 22, 2005 | 6.826 | 6.826 | 6.644 | 6.695 | 676,853 | -0.16(-2.33%) |
Apr 21, 2005 | 6.755 | 6.857 | 6.668 | 6.855 | 591,484 | +0.20(+2.99%) |
Apr 20, 2005 | 6.816 | 6.853 | 6.640 | 6.656 | 563,922 | -0.17(-2.52%) |
Apr 19, 2005 | 6.755 | 6.857 | 6.755 | 6.828 | 381,476 | +0.10(+1.52%) |
Apr 18, 2005 | 6.662 | 6.755 | 6.568 | 6.726 | 674,170 | +0.07(+1.08%) |
Apr 15, 2005 | 6.908 | 6.910 | 6.601 | 6.654 | 1,100,526 | -0.38(-5.42%) |
Apr 14, 2005 | 7.078 | 7.144 | 7.013 | 7.035 | 882,470 | -0.03(-0.46%) |
Apr 13, 2005 | 7.249 | 7.253 | 7.035 | 7.068 | 732,708 | -0.21(-2.90%) |
Apr 12, 2005 | 7.273 | 7.349 | 7.144 | 7.279 | 737,831 | +0.03(+0.45%) |
Apr 11, 2005 | 7.292 | 7.304 | 7.181 | 7.246 | 334,889 | -0.05(-0.62%) |
Apr 08, 2005 | 7.431 | 7.431 | 7.277 | 7.292 | 440,503 | -0.15(-1.96%) |
Apr 07, 2005 | 7.421 | 7.462 | 7.345 | 7.437 | 224,886 | +0.02(+0.22%) |
Apr 06, 2005 | 7.486 | 7.542 | 7.419 | 7.421 | 326,596 | -0.05(-0.60%) |
Apr 05, 2005 | 7.439 | 7.474 | 7.403 | 7.466 | 278,546 | +0.05(+0.72%) |
Apr 04, 2005 | 7.359 | 7.439 | 7.246 | 7.413 | 363,671 | +0.04(+0.50%) |
Apr 01, 2005 | 7.533 | 7.574 | 7.353 | 7.376 | 510,749 | -0.08(-1.05%) |
Mar 31, 2005 | 7.458 | 7.470 | 7.400 | 7.454 | 583,679 | -0.01(-0.14%) |
Mar 30, 2005 | 7.238 | 7.464 | 7.238 | 7.464 | 450,747 | +0.22(+2.97%) |
Mar 29, 2005 | 7.445 | 7.503 | 7.228 | 7.249 | 550,507 | -0.19(-2.51%) |
Mar 28, 2005 | 7.509 | 7.538 | 7.400 | 7.435 | 242,447 | -0.06(-0.85%) |
Mar 24, 2005 | 7.495 | 7.589 | 7.482 | 7.499 | 287,327 | +0.05(+0.72%) |
Mar 23, 2005 | 7.400 | 7.536 | 7.369 | 7.445 | 442,942 | +0.01(+0.17%) |
Mar 22, 2005 | 7.644 | 7.650 | 7.431 | 7.433 | 908,081 | -0.21(-2.74%) |
Mar 21, 2005 | 7.788 | 7.788 | 7.613 | 7.642 | 337,085 | -0.13(-1.64%) |
Mar 18, 2005 | 7.738 | 7.777 | 7.673 | 7.769 | 927,837 | +0.08(+0.99%) |
Mar 17, 2005 | 7.538 | 7.728 | 7.515 | 7.693 | 542,946 | +0.16(+2.07%) |
Mar 16, 2005 | 7.626 | 7.628 | 7.492 | 7.538 | 435,869 | -0.11(-1.42%) |
Mar 15, 2005 | 7.759 | 7.810 | 7.595 | 7.646 | 450,991 | -0.08(-0.98%) |
Mar 14, 2005 | 7.618 | 7.802 | 7.615 | 7.722 | 772,466 | +0.11(+1.40%) |
Mar 11, 2005 | 7.708 | 7.738 | 7.599 | 7.615 | 1,144,674 | -0.12(-1.51%) |
Mar 10, 2005 | 7.757 | 7.816 | 7.667 | 7.732 | 404,648 | -0.02(-0.32%) |
Mar 09, 2005 | 7.892 | 7.991 | 7.751 | 7.757 | 771,978 | -0.17(-2.10%) |
Mar 08, 2005 | 7.892 | 7.946 | 7.790 | 7.923 | 516,359 | +0.02(+0.23%) |
Mar 07, 2005 | 7.984 | 8.001 | 7.872 | 7.905 | 206,592 | -0.07(-0.90%) |
Mar 04, 2005 | 7.851 | 8.013 | 7.831 | 7.976 | 311,474 | +0.14(+1.81%) |
Mar 03, 2005 | 7.851 | 7.921 | 7.798 | 7.835 | 322,938 | +0.01(+0.13%) |
Mar 02, 2005 | 7.800 | 7.931 | 7.759 | 7.825 | 458,796 | -0.05(-0.57%) |
Mar 01, 2005 | 7.800 | 7.935 | 7.800 | 7.870 | 455,625 | +0.08(+1.03%) |
Feb 28, 2005 | 7.851 | 7.868 | 7.720 | 7.790 | 853,688 | -0.07(-0.84%) |
Feb 25, 2005 | 7.673 | 7.859 | 7.642 | 7.855 | 1,008,328 | +0.23(+3.07%) |
Feb 24, 2005 | 7.482 | 7.663 | 7.353 | 7.622 | 1,651,034 | +0.48(+6.72%) |
Feb 23, 2005 | 7.070 | 7.160 | 7.044 | 7.142 | 655,389 | +0.12(+1.75%) |
Feb 22, 2005 | 7.165 | 7.195 | 7.013 | 7.019 | 541,726 | -0.16(-2.28%) |
Feb 18, 2005 | 7.220 | 7.285 | 7.165 | 7.183 | 533,921 | -0.02(-0.23%) |
Feb 17, 2005 | 7.357 | 7.357 | 7.177 | 7.199 | 801,247 | -0.16(-2.17%) |
Feb 16, 2005 | 7.298 | 7.396 | 7.257 | 7.359 | 401,965 | +0.06(+0.76%) |
Feb 15, 2005 | 7.369 | 7.406 | 7.261 | 7.304 | 578,557 | -0.08(-1.03%) |
Feb 14, 2005 | 7.363 | 7.388 | 7.292 | 7.380 | 440,991 | +0.00(+0.03%) |
Feb 11, 2005 | 7.415 | 7.421 | 7.318 | 7.378 | 767,100 | -0.03(-0.44%) |
Feb 10, 2005 | 7.421 | 7.492 | 7.361 | 7.410 | 470,504 | +0.00(+0.00%) |
Feb 09, 2005 | 7.499 | 7.503 | 7.367 | 7.410 | 807,345 | -0.08(-1.01%) |
Feb 08, 2005 | 7.400 | 7.486 | 7.357 | 7.486 | 1,438,587 | +0.10(+1.33%) |
Feb 07, 2005 | 7.318 | 7.419 | 7.308 | 7.388 | 1,381,512 | +0.08(+1.12%) |
Feb 04, 2005 | 7.212 | 7.314 | 7.203 | 7.306 | 961,985 | +0.10(+1.37%) |
Feb 03, 2005 | 7.298 | 7.298 | 7.134 | 7.208 | 917,837 | -0.08(-1.12%) |
Feb 02, 2005 | 7.257 | 7.290 | 7.175 | 7.290 | 591,728 | +0.03(+0.45%) |
Feb 01, 2005 | 7.197 | 7.257 | 7.183 | 7.257 | 1,002,474 | +0.06(+0.83%) |
Jan 31, 2005 | 7.082 | 7.197 | 7.048 | 7.197 | 1,229,311 | +0.19(+2.75%) |
Jan 28, 2005 | 7.031 | 7.037 | 6.970 | 7.005 | 583,191 | -0.01(-0.15%) |
Jan 27, 2005 | 7.013 | 7.050 | 6.984 | 7.015 | 592,947 | +0.00(+0.06%) |
Jan 26, 2005 | 6.996 | 7.031 | 6.968 | 7.011 | 626,607 | +0.01(+0.21%) |
Jan 25, 2005 | 6.996 | 7.039 | 6.970 | 6.996 | 807,101 | +0.02(+0.35%) |
Jan 24, 2005 | 6.994 | 7.015 | 6.953 | 6.972 | 1,225,653 | -0.03(-0.38%) |
Jan 21, 2005 | 6.972 | 7.031 | 6.949 | 6.998 | 933,447 | +0.03(+0.38%) |
Jan 20, 2005 | 6.908 | 7.009 | 6.888 | 6.972 | 1,271,020 | -0.01(-0.21%) |
Jan 19, 2005 | 7.072 | 7.089 | 6.951 | 6.986 | 939,057 | -0.07(-1.02%) |
Jan 18, 2005 | 6.970 | 7.074 | 6.929 | 7.058 | 1,683,230 | +0.07(+1.06%) |
Jan 14, 2005 | 7.144 | 7.144 | 6.949 | 6.984 | 6,755,117 | -0.25(-3.48%) |
Jan 13, 2005 | 7.328 | 7.328 | 7.189 | 7.236 | 932,716 | -0.09(-1.29%) |
Jan 12, 2005 | 7.318 | 7.372 | 7.097 | 7.331 | 949,789 | -0.01(-0.11%) |
Jan 11, 2005 | 7.413 | 7.413 | 7.277 | 7.339 | 818,565 | -0.08(-1.02%) |
Jan 10, 2005 | 7.441 | 7.585 | 7.415 | 7.415 | 773,198 | -0.06(-0.74%) |
Jan 07, 2005 | 7.443 | 7.554 | 7.328 | 7.470 | 1,110,039 | +0.03(+0.36%) |
Jan 06, 2005 | 7.302 | 7.454 | 7.035 | 7.443 | 1,861,773 | +0.14(+1.94%) |
Jan 05, 2005 | 7.441 | 7.476 | 7.302 | 7.302 | 729,050 | -0.18(-2.41%) |
Jan 04, 2005 | 7.800 | 7.800 | 7.462 | 7.482 | 570,751 | -0.32(-4.07%) |
Jan 03, 2005 | 7.997 | 8.001 | 7.773 | 7.800 | 446,357 | -0.14(-1.71%) |
Dec 31, 2004 | 8.021 | 8.036 | 7.917 | 7.935 | 295,376 | -0.07(-0.87%) |
Dec 30, 2004 | 8.036 | 8.093 | 7.958 | 8.005 | 407,331 | -0.09(-1.16%) |
Dec 29, 2004 | 8.148 | 8.148 | 8.058 | 8.099 | 187,811 | -0.04(-0.45%) |
Dec 28, 2004 | 8.046 | 8.230 | 8.046 | 8.136 | 296,595 | +0.08(+0.99%) |
Dec 27, 2004 | 8.200 | 8.202 | 8.036 | 8.056 | 227,569 | -0.10(-1.26%) |
Dec 23, 2004 | 8.159 | 8.198 | 8.097 | 8.159 | 285,863 | -0.05(-0.57%) |
Dec 22, 2004 | 8.073 | 8.224 | 8.066 | 8.206 | 250,740 | +0.18(+2.25%) |
Dec 21, 2004 | 8.159 | 8.163 | 8.013 | 8.025 | 460,016 | -0.09(-1.06%) |
Dec 20, 2004 | 8.161 | 8.235 | 8.097 | 8.112 | 213,178 | -0.05(-0.60%) |
Dec 17, 2004 | 8.228 | 8.251 | 8.001 | 8.161 | 463,187 | -0.05(-0.57%) |
Dec 16, 2004 | 8.179 | 8.224 | 8.099 | 8.208 | 388,306 | -0.01(-0.10%) |
Dec 15, 2004 | 8.159 | 8.216 | 8.116 | 8.216 | 265,863 | +0.05(+0.65%) |
Dec 14, 2004 | 8.066 | 8.173 | 8.066 | 8.163 | 315,133 | +0.11(+1.32%) |
Dec 13, 2004 | 8.036 | 8.056 | 7.962 | 8.056 | 209,763 | +0.03(+0.36%) |
Dec 10, 2004 | 8.005 | 8.058 | 7.937 | 8.028 | 255,374 | -0.00(-0.03%) |
Dec 09, 2004 | 8.005 | 8.097 | 7.892 | 8.030 | 321,230 | +0.00(+0.03%) |
Dec 08, 2004 | 7.984 | 8.101 | 7.974 | 8.028 | 270,253 | +0.04(+0.54%) |
Dec 07, 2004 | 8.118 | 8.118 | 7.984 | 7.984 | 433,186 | -0.12(-1.44%) |
Dec 06, 2004 | 8.087 | 8.140 | 8.007 | 8.101 | 299,766 | -0.03(-0.33%) |
Dec 03, 2004 | 8.144 | 8.237 | 8.085 | 8.128 | 294,156 | -0.03(-0.33%) |
Dec 02, 2004 | 8.241 | 8.321 | 8.093 | 8.155 | 313,181 | -0.11(-1.34%) |
Dec 01, 2004 | 8.200 | 8.333 | 8.198 | 8.265 | 456,357 | +0.10(+1.20%) |
Nov 30, 2004 | 8.036 | 8.167 | 7.972 | 8.167 | 592,947 | +0.10(+1.25%) |
Nov 29, 2004 | 8.056 | 8.085 | 7.861 | 8.066 | 423,429 | +0.03(+0.36%) |
Nov 26, 2004 | 8.097 | 8.107 | 8.015 | 8.038 | 82,198 | -0.05(-0.63%) |
Nov 24, 2004 | 7.923 | 8.089 | 7.872 | 8.089 | 321,474 | +0.16(+2.04%) |
Nov 23, 2004 | 8.011 | 8.011 | 7.792 | 7.927 | 274,643 | -0.09(-1.07%) |
Nov 22, 2004 | 7.855 | 8.013 | 7.814 | 8.013 | 255,862 | +0.16(+2.09%) |
Nov 19, 2004 | 7.861 | 7.861 | 7.671 | 7.849 | 298,547 | -0.03(-0.42%) |
Nov 18, 2004 | 7.943 | 7.974 | 7.773 | 7.882 | 311,230 | -0.08(-0.98%) |
Nov 17, 2004 | 7.892 | 8.118 | 7.888 | 7.960 | 324,401 | +0.11(+1.41%) |
Nov 16, 2004 | 7.995 | 8.007 | 7.833 | 7.849 | 297,815 | -0.16(-2.05%) |
Nov 15, 2004 | 8.036 | 8.036 | 7.907 | 8.013 | 317,328 | -0.02(-0.28%) |
Nov 12, 2004 | 7.964 | 8.036 | 7.876 | 8.036 | 183,908 | +0.07(+0.90%) |
Nov 11, 2004 | 7.808 | 7.964 | 7.790 | 7.964 | 351,231 | +0.16(+2.00%) |
Nov 10, 2004 | 7.683 | 7.814 | 7.677 | 7.808 | 258,789 | +0.10(+1.30%) |
Nov 09, 2004 | 7.513 | 7.722 | 7.464 | 7.708 | 501,481 | +0.16(+2.15%) |
Nov 08, 2004 | 7.708 | 7.708 | 7.546 | 7.546 | 499,286 | -0.18(-2.36%) |
Nov 05, 2004 | 7.810 | 7.915 | 7.654 | 7.728 | 468,553 | -0.09(-1.13%) |
Nov 04, 2004 | 7.605 | 7.816 | 7.560 | 7.816 | 465,138 | +0.21(+2.78%) |
Nov 03, 2004 | 7.451 | 7.624 | 7.451 | 7.605 | 414,161 | +0.24(+3.29%) |
Nov 02, 2004 | 7.462 | 7.511 | 7.316 | 7.363 | 454,406 | -0.06(-0.80%) |