Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.342 | 7.446 | 7.294 | 7.446 | 304,038 | +0.09(+1.28%) |
Aug 30, 2005 | 7.366 | 7.366 | 7.284 | 7.352 | 616,855 | -0.01(-0.19%) |
Aug 29, 2005 | 7.272 | 7.366 | 7.262 | 7.366 | 449,597 | +0.10(+1.33%) |
Aug 26, 2005 | 7.280 | 7.299 | 7.231 | 7.270 | 518,353 | -0.01(-0.11%) |
Aug 25, 2005 | 7.178 | 7.301 | 7.124 | 7.278 | 490,070 | +0.13(+1.81%) |
Aug 24, 2005 | 7.198 | 7.288 | 7.116 | 7.149 | 463,494 | -0.09(-1.25%) |
Aug 23, 2005 | 7.471 | 7.471 | 7.216 | 7.239 | 349,144 | -0.23(-3.10%) |
Aug 22, 2005 | 7.374 | 7.481 | 7.358 | 7.471 | 348,901 | +0.10(+1.31%) |
Aug 19, 2005 | 7.424 | 7.424 | 7.352 | 7.374 | 196,028 | -0.02(-0.30%) |
Aug 18, 2005 | 7.417 | 7.454 | 7.383 | 7.397 | 503,236 | -0.02(-0.33%) |
Aug 17, 2005 | 7.475 | 7.475 | 7.360 | 7.422 | 515,427 | -0.05(-0.71%) |
Aug 16, 2005 | 7.561 | 7.561 | 7.456 | 7.475 | 608,809 | -0.10(-1.30%) |
Aug 15, 2005 | 7.651 | 7.666 | 7.536 | 7.573 | 415,950 | -0.08(-1.02%) |
Aug 12, 2005 | 7.629 | 7.680 | 7.594 | 7.651 | 461,544 | -0.01(-0.11%) |
Aug 11, 2005 | 7.639 | 7.762 | 7.629 | 7.659 | 406,929 | +0.02(+0.27%) |
Aug 10, 2005 | 7.741 | 7.741 | 7.592 | 7.639 | 260,151 | -0.03(-0.40%) |
Aug 09, 2005 | 7.662 | 7.684 | 7.618 | 7.670 | 673,176 | +0.01(+0.08%) |
Aug 08, 2005 | 7.647 | 7.711 | 7.639 | 7.664 | 426,678 | +0.02(+0.24%) |
Aug 05, 2005 | 7.684 | 7.690 | 7.608 | 7.645 | 370,113 | -0.05(-0.64%) |
Aug 04, 2005 | 7.762 | 7.762 | 7.649 | 7.694 | 220,897 | -0.09(-1.16%) |
Aug 03, 2005 | 7.772 | 7.793 | 7.696 | 7.785 | 382,791 | -0.00(-0.03%) |
Aug 02, 2005 | 7.748 | 7.817 | 7.746 | 7.787 | 389,862 | +0.07(+0.88%) |
Aug 01, 2005 | 7.815 | 7.824 | 7.711 | 7.719 | 423,508 | -0.09(-1.21%) |
Jul 29, 2005 | 7.852 | 7.873 | 7.752 | 7.813 | 757,049 | -0.05(-0.68%) |
Jul 28, 2005 | 7.815 | 7.879 | 7.815 | 7.867 | 260,151 | +0.05(+0.63%) |
Jul 27, 2005 | 7.793 | 7.850 | 7.768 | 7.817 | 524,692 | +0.07(+0.85%) |
Jul 26, 2005 | 7.711 | 7.785 | 7.618 | 7.752 | 819,466 | +0.04(+0.53%) |
Jul 25, 2005 | 7.668 | 7.766 | 7.649 | 7.711 | 615,392 | +0.07(+0.91%) |
Jul 22, 2005 | 7.625 | 7.668 | 7.528 | 7.641 | 447,402 | +0.05(+0.68%) |
Jul 21, 2005 | 7.588 | 7.625 | 7.469 | 7.590 | 947,713 | +0.00(+0.03%) |
Jul 20, 2005 | 7.813 | 7.815 | 7.454 | 7.588 | 1,581,635 | -0.28(-3.52%) |
Jul 19, 2005 | 7.680 | 7.901 | 7.670 | 7.865 | 857,745 | +0.24(+3.20%) |
Jul 18, 2005 | 7.536 | 7.682 | 7.536 | 7.620 | 921,381 | +0.07(+0.92%) |
Jul 15, 2005 | 7.532 | 7.586 | 7.495 | 7.551 | 186,519 | +0.02(+0.25%) |
Jul 14, 2005 | 7.647 | 7.711 | 7.520 | 7.532 | 489,095 | -0.12(-1.53%) |
Jul 13, 2005 | 7.639 | 7.686 | 7.577 | 7.649 | 308,183 | -0.00(-0.03%) |
Jul 12, 2005 | 7.623 | 7.717 | 7.547 | 7.651 | 378,402 | +0.02(+0.30%) |
Jul 11, 2005 | 7.516 | 7.762 | 7.516 | 7.629 | 442,282 | +0.10(+1.36%) |
Jul 08, 2005 | 7.315 | 7.534 | 7.313 | 7.526 | 270,148 | +0.21(+2.86%) |
Jul 07, 2005 | 7.178 | 7.331 | 7.147 | 7.317 | 292,823 | +0.09(+1.22%) |
Jul 06, 2005 | 7.342 | 7.366 | 7.229 | 7.229 | 569,798 | -0.11(-1.54%) |
Jul 05, 2005 | 7.485 | 7.497 | 7.333 | 7.342 | 749,247 | -0.18(-2.37%) |
Jul 01, 2005 | 7.475 | 7.526 | 7.454 | 7.520 | 431,554 | +0.04(+0.55%) |
Jun 30, 2005 | 7.526 | 7.553 | 7.479 | 7.479 | 483,487 | -0.03(-0.36%) |
Jun 29, 2005 | 7.491 | 7.526 | 7.477 | 7.506 | 614,660 | +0.03(+0.44%) |
Jun 28, 2005 | 7.485 | 7.536 | 7.422 | 7.473 | 1,377,561 | +0.24(+3.29%) |
Jun 27, 2005 | 7.126 | 7.290 | 7.126 | 7.235 | 912,604 | +0.06(+0.80%) |
Jun 24, 2005 | 7.110 | 7.188 | 7.063 | 7.178 | 2,928,232 | +0.06(+0.86%) |
Jun 23, 2005 | 7.303 | 7.321 | 7.096 | 7.116 | 640,749 | -0.18(-2.53%) |
Jun 22, 2005 | 7.311 | 7.331 | 7.260 | 7.301 | 532,738 | +0.02(+0.25%) |
Jun 21, 2005 | 7.335 | 7.352 | 7.237 | 7.282 | 838,727 | -0.06(-0.87%) |
Jun 20, 2005 | 7.321 | 7.397 | 7.284 | 7.346 | 580,038 | -0.06(-0.78%) |
Jun 17, 2005 | 7.434 | 7.463 | 7.393 | 7.403 | 1,095,710 | +0.01(+0.14%) |
Jun 16, 2005 | 7.385 | 7.442 | 7.344 | 7.393 | 607,833 | +0.01(+0.14%) |
Jun 15, 2005 | 7.403 | 7.403 | 7.303 | 7.383 | 684,392 | +0.00(+0.00%) |
Jun 14, 2005 | 7.356 | 7.426 | 7.352 | 7.383 | 505,918 | +0.03(+0.36%) |
Jun 13, 2005 | 7.325 | 7.389 | 7.296 | 7.356 | 765,826 | +0.00(+0.03%) |
Jun 10, 2005 | 7.434 | 7.454 | 7.321 | 7.354 | 852,381 | -0.06(-0.86%) |
Jun 09, 2005 | 7.463 | 7.465 | 7.344 | 7.417 | 431,554 | -0.05(-0.60%) |
Jun 08, 2005 | 7.598 | 7.598 | 7.428 | 7.463 | 498,604 | -0.13(-1.70%) |
Jun 07, 2005 | 7.608 | 7.715 | 7.567 | 7.592 | 750,222 | -0.01(-0.19%) |
Jun 06, 2005 | 7.631 | 7.649 | 7.553 | 7.606 | 646,600 | -0.02(-0.32%) |
Jun 03, 2005 | 7.741 | 7.799 | 7.551 | 7.631 | 718,038 | -0.11(-1.48%) |
Jun 02, 2005 | 7.885 | 7.885 | 7.686 | 7.746 | 668,300 | -0.17(-2.18%) |
Jun 01, 2005 | 7.838 | 7.986 | 7.824 | 7.918 | 538,833 | +0.12(+1.50%) |
May 31, 2005 | 7.906 | 7.928 | 7.793 | 7.801 | 352,802 | -0.10(-1.32%) |
May 27, 2005 | 7.885 | 7.918 | 7.817 | 7.906 | 343,049 | +0.01(+0.08%) |
May 26, 2005 | 7.885 | 7.924 | 7.830 | 7.899 | 434,480 | +0.08(+1.02%) |
May 25, 2005 | 7.889 | 7.901 | 7.641 | 7.819 | 684,392 | -0.07(-0.88%) |
May 24, 2005 | 7.865 | 7.918 | 7.778 | 7.889 | 568,823 | -0.00(-0.05%) |
May 23, 2005 | 7.797 | 7.924 | 7.787 | 7.893 | 408,879 | +0.11(+1.48%) |
May 20, 2005 | 7.793 | 7.795 | 7.711 | 7.778 | 334,759 | -0.01(-0.18%) |
May 19, 2005 | 7.928 | 7.955 | 7.758 | 7.793 | 503,236 | -0.14(-1.78%) |
May 18, 2005 | 7.752 | 7.977 | 7.752 | 7.934 | 521,766 | +0.24(+3.17%) |
May 17, 2005 | 7.612 | 7.703 | 7.584 | 7.690 | 886,271 | +0.06(+0.81%) |
May 16, 2005 | 7.434 | 7.629 | 7.399 | 7.629 | 658,791 | +0.19(+2.62%) |
May 13, 2005 | 7.598 | 7.598 | 7.335 | 7.434 | 815,077 | -0.13(-1.76%) |
May 12, 2005 | 7.649 | 7.791 | 7.526 | 7.567 | 1,128,625 | -0.09(-1.13%) |
May 11, 2005 | 7.526 | 7.657 | 7.399 | 7.653 | 769,484 | +0.13(+1.69%) |
May 10, 2005 | 7.670 | 7.670 | 7.489 | 7.526 | 504,211 | -0.19(-2.45%) |
May 09, 2005 | 7.659 | 7.725 | 7.571 | 7.715 | 492,021 | +0.03(+0.37%) |
May 06, 2005 | 7.700 | 7.762 | 7.635 | 7.686 | 419,607 | +0.04(+0.48%) |
May 05, 2005 | 7.762 | 7.828 | 7.608 | 7.649 | 798,985 | -0.12(-1.58%) |
May 04, 2005 | 7.659 | 7.789 | 7.649 | 7.772 | 437,650 | +0.18(+2.38%) |
May 03, 2005 | 7.547 | 7.698 | 7.547 | 7.592 | 767,289 | +0.02(+0.33%) |
May 02, 2005 | 7.495 | 7.575 | 7.409 | 7.567 | 762,413 | +0.06(+0.79%) |
Apr 29, 2005 | 7.352 | 7.516 | 7.344 | 7.508 | 883,346 | +0.21(+2.87%) |
Apr 28, 2005 | 7.325 | 7.415 | 7.260 | 7.299 | 757,293 | -0.02(-0.31%) |
Apr 27, 2005 | 7.311 | 7.383 | 7.077 | 7.321 | 993,551 | -0.01(-0.11%) |
Apr 26, 2005 | 7.301 | 7.471 | 7.188 | 7.329 | 1,739,628 | +0.41(+5.90%) |
Apr 25, 2005 | 6.745 | 6.966 | 6.726 | 6.921 | 1,129,356 | +0.22(+3.34%) |
Apr 22, 2005 | 6.829 | 6.829 | 6.646 | 6.698 | 676,590 | -0.16(-2.33%) |
Apr 21, 2005 | 6.757 | 6.860 | 6.671 | 6.858 | 591,254 | +0.20(+2.99%) |
Apr 20, 2005 | 6.819 | 6.856 | 6.642 | 6.659 | 563,703 | -0.17(-2.52%) |
Apr 19, 2005 | 6.757 | 6.860 | 6.757 | 6.831 | 381,328 | +0.10(+1.52%) |
Apr 18, 2005 | 6.665 | 6.757 | 6.571 | 6.728 | 673,908 | +0.07(+1.08%) |
Apr 15, 2005 | 6.911 | 6.913 | 6.603 | 6.657 | 1,100,098 | -0.38(-5.42%) |
Apr 14, 2005 | 7.081 | 7.147 | 7.016 | 7.038 | 882,127 | -0.03(-0.46%) |
Apr 13, 2005 | 7.251 | 7.255 | 7.038 | 7.071 | 732,423 | -0.21(-2.90%) |
Apr 12, 2005 | 7.276 | 7.352 | 7.147 | 7.282 | 737,544 | +0.03(+0.45%) |
Apr 11, 2005 | 7.294 | 7.307 | 7.184 | 7.249 | 334,759 | -0.05(-0.62%) |
Apr 08, 2005 | 7.434 | 7.434 | 7.280 | 7.294 | 440,332 | -0.15(-1.96%) |
Apr 07, 2005 | 7.424 | 7.465 | 7.348 | 7.440 | 224,798 | +0.02(+0.22%) |
Apr 06, 2005 | 7.489 | 7.545 | 7.422 | 7.424 | 326,469 | -0.05(-0.60%) |
Apr 05, 2005 | 7.442 | 7.477 | 7.406 | 7.469 | 278,438 | +0.05(+0.72%) |
Apr 04, 2005 | 7.362 | 7.442 | 7.249 | 7.415 | 363,530 | +0.04(+0.50%) |
Apr 01, 2005 | 7.536 | 7.577 | 7.356 | 7.379 | 510,551 | -0.08(-1.05%) |
Mar 31, 2005 | 7.461 | 7.473 | 7.403 | 7.456 | 583,452 | -0.01(-0.14%) |
Mar 30, 2005 | 7.241 | 7.467 | 7.241 | 7.467 | 450,572 | +0.22(+2.97%) |
Mar 29, 2005 | 7.448 | 7.506 | 7.231 | 7.251 | 550,293 | -0.19(-2.51%) |
Mar 28, 2005 | 7.512 | 7.541 | 7.403 | 7.438 | 242,353 | -0.06(-0.85%) |
Mar 24, 2005 | 7.497 | 7.592 | 7.485 | 7.502 | 287,215 | +0.05(+0.72%) |
Mar 23, 2005 | 7.403 | 7.538 | 7.372 | 7.448 | 442,770 | +0.01(+0.17%) |
Mar 22, 2005 | 7.647 | 7.653 | 7.434 | 7.436 | 907,727 | -0.21(-2.74%) |
Mar 21, 2005 | 7.791 | 7.791 | 7.616 | 7.645 | 336,954 | -0.13(-1.64%) |
Mar 18, 2005 | 7.741 | 7.780 | 7.676 | 7.772 | 927,476 | +0.08(+0.99%) |
Mar 17, 2005 | 7.541 | 7.731 | 7.518 | 7.696 | 542,734 | +0.16(+2.07%) |
Mar 16, 2005 | 7.629 | 7.631 | 7.495 | 7.541 | 435,699 | -0.11(-1.42%) |
Mar 15, 2005 | 7.762 | 7.813 | 7.598 | 7.649 | 450,816 | -0.08(-0.98%) |
Mar 14, 2005 | 7.620 | 7.805 | 7.618 | 7.725 | 772,166 | +0.11(+1.40%) |
Mar 11, 2005 | 7.711 | 7.741 | 7.602 | 7.618 | 1,144,229 | -0.12(-1.51%) |
Mar 10, 2005 | 7.760 | 7.819 | 7.670 | 7.735 | 404,491 | -0.02(-0.32%) |
Mar 09, 2005 | 7.895 | 7.994 | 7.754 | 7.760 | 771,678 | -0.17(-2.10%) |
Mar 08, 2005 | 7.895 | 7.949 | 7.793 | 7.926 | 516,158 | +0.02(+0.23%) |
Mar 07, 2005 | 7.988 | 8.004 | 7.875 | 7.908 | 206,512 | -0.07(-0.90%) |
Mar 04, 2005 | 7.854 | 8.016 | 7.834 | 7.979 | 311,353 | +0.14(+1.81%) |
Mar 03, 2005 | 7.854 | 7.924 | 7.801 | 7.838 | 322,812 | +0.01(+0.13%) |
Mar 02, 2005 | 7.803 | 7.934 | 7.762 | 7.828 | 458,618 | -0.05(-0.57%) |
Mar 01, 2005 | 7.803 | 7.938 | 7.803 | 7.873 | 455,448 | +0.08(+1.03%) |
Feb 28, 2005 | 7.854 | 7.871 | 7.723 | 7.793 | 853,356 | -0.07(-0.84%) |
Feb 25, 2005 | 7.676 | 7.862 | 7.645 | 7.858 | 1,007,936 | +0.23(+3.07%) |
Feb 24, 2005 | 7.485 | 7.666 | 7.356 | 7.625 | 1,650,392 | +0.48(+6.72%) |
Feb 23, 2005 | 7.073 | 7.163 | 7.046 | 7.145 | 655,134 | +0.12(+1.75%) |
Feb 22, 2005 | 7.167 | 7.198 | 7.016 | 7.022 | 541,515 | -0.16(-2.28%) |
Feb 18, 2005 | 7.223 | 7.288 | 7.167 | 7.186 | 533,713 | -0.02(-0.23%) |
Feb 17, 2005 | 7.360 | 7.360 | 7.180 | 7.202 | 800,936 | -0.16(-2.17%) |
Feb 16, 2005 | 7.301 | 7.399 | 7.260 | 7.362 | 401,809 | +0.06(+0.76%) |
Feb 15, 2005 | 7.372 | 7.409 | 7.264 | 7.307 | 578,332 | -0.08(-1.03%) |
Feb 14, 2005 | 7.366 | 7.391 | 7.294 | 7.383 | 440,819 | +0.00(+0.03%) |
Feb 11, 2005 | 7.417 | 7.424 | 7.321 | 7.381 | 766,802 | -0.03(-0.44%) |
Feb 10, 2005 | 7.424 | 7.495 | 7.364 | 7.413 | 470,321 | +0.00(+0.00%) |
Feb 09, 2005 | 7.502 | 7.506 | 7.370 | 7.413 | 807,031 | -0.08(-1.01%) |
Feb 08, 2005 | 7.403 | 7.489 | 7.360 | 7.489 | 1,438,028 | +0.10(+1.33%) |
Feb 07, 2005 | 7.321 | 7.422 | 7.311 | 7.391 | 1,380,975 | +0.08(+1.12%) |
Feb 04, 2005 | 7.214 | 7.317 | 7.206 | 7.309 | 961,611 | +0.10(+1.37%) |
Feb 03, 2005 | 7.301 | 7.301 | 7.137 | 7.210 | 917,480 | -0.08(-1.12%) |
Feb 02, 2005 | 7.260 | 7.292 | 7.178 | 7.292 | 591,498 | +0.03(+0.45%) |
Feb 01, 2005 | 7.200 | 7.260 | 7.186 | 7.260 | 1,002,084 | +0.06(+0.83%) |
Jan 31, 2005 | 7.085 | 7.200 | 7.050 | 7.200 | 1,228,833 | +0.19(+2.75%) |
Jan 28, 2005 | 7.034 | 7.040 | 6.972 | 7.007 | 582,964 | -0.01(-0.15%) |
Jan 27, 2005 | 7.016 | 7.052 | 6.987 | 7.018 | 592,717 | +0.00(+0.06%) |
Jan 26, 2005 | 6.999 | 7.034 | 6.970 | 7.013 | 626,363 | +0.01(+0.21%) |
Jan 25, 2005 | 6.999 | 7.042 | 6.972 | 6.999 | 806,787 | +0.02(+0.35%) |
Jan 24, 2005 | 6.997 | 7.018 | 6.956 | 6.975 | 1,225,176 | -0.03(-0.38%) |
Jan 21, 2005 | 6.975 | 7.034 | 6.952 | 7.001 | 933,084 | +0.03(+0.38%) |
Jan 20, 2005 | 6.911 | 7.011 | 6.890 | 6.975 | 1,270,526 | -0.01(-0.21%) |
Jan 19, 2005 | 7.075 | 7.091 | 6.954 | 6.989 | 938,692 | -0.07(-1.02%) |
Jan 18, 2005 | 6.972 | 7.077 | 6.931 | 7.061 | 1,682,575 | +0.07(+1.06%) |
Jan 14, 2005 | 7.147 | 7.147 | 6.952 | 6.987 | 6,752,490 | -0.25(-3.48%) |
Jan 13, 2005 | 7.331 | 7.331 | 7.192 | 7.239 | 932,353 | -0.09(-1.29%) |
Jan 12, 2005 | 7.321 | 7.374 | 7.100 | 7.333 | 949,420 | -0.01(-0.11%) |
Jan 11, 2005 | 7.415 | 7.415 | 7.280 | 7.342 | 818,247 | -0.08(-1.02%) |
Jan 10, 2005 | 7.444 | 7.588 | 7.417 | 7.417 | 772,897 | -0.06(-0.74%) |
Jan 07, 2005 | 7.446 | 7.557 | 7.331 | 7.473 | 1,109,607 | +0.03(+0.36%) |
Jan 06, 2005 | 7.305 | 7.456 | 7.038 | 7.446 | 1,861,049 | +0.14(+1.94%) |
Jan 05, 2005 | 7.444 | 7.479 | 7.305 | 7.305 | 728,766 | -0.18(-2.41%) |
Jan 04, 2005 | 7.803 | 7.803 | 7.465 | 7.485 | 570,529 | -0.32(-4.07%) |
Jan 03, 2005 | 8.000 | 8.004 | 7.776 | 7.803 | 446,183 | -0.14(-1.71%) |
Dec 31, 2004 | 8.024 | 8.039 | 7.920 | 7.938 | 295,261 | -0.07(-0.87%) |
Dec 30, 2004 | 8.039 | 8.096 | 7.961 | 8.008 | 407,173 | -0.09(-1.16%) |
Dec 29, 2004 | 8.152 | 8.152 | 8.061 | 8.102 | 187,738 | -0.04(-0.45%) |
Dec 28, 2004 | 8.049 | 8.234 | 8.049 | 8.139 | 296,480 | +0.08(+0.99%) |
Dec 27, 2004 | 8.203 | 8.205 | 8.039 | 8.059 | 227,480 | -0.10(-1.26%) |
Dec 23, 2004 | 8.162 | 8.201 | 8.100 | 8.162 | 285,752 | -0.05(-0.57%) |
Dec 22, 2004 | 8.076 | 8.228 | 8.070 | 8.209 | 250,643 | +0.18(+2.25%) |
Dec 21, 2004 | 8.162 | 8.166 | 8.016 | 8.029 | 459,837 | -0.09(-1.06%) |
Dec 20, 2004 | 8.164 | 8.238 | 8.100 | 8.115 | 213,095 | -0.05(-0.60%) |
Dec 17, 2004 | 8.232 | 8.254 | 8.004 | 8.164 | 463,007 | -0.05(-0.57%) |
Dec 16, 2004 | 8.182 | 8.228 | 8.102 | 8.211 | 388,155 | -0.01(-0.10%) |
Dec 15, 2004 | 8.162 | 8.219 | 8.119 | 8.219 | 265,759 | +0.05(+0.65%) |
Dec 14, 2004 | 8.070 | 8.176 | 8.070 | 8.166 | 315,010 | +0.11(+1.32%) |
Dec 13, 2004 | 8.039 | 8.059 | 7.965 | 8.059 | 209,681 | +0.03(+0.36%) |
Dec 10, 2004 | 8.008 | 8.061 | 7.940 | 8.031 | 255,275 | -0.00(-0.03%) |
Dec 09, 2004 | 8.008 | 8.100 | 7.895 | 8.033 | 321,105 | +0.00(+0.03%) |
Dec 08, 2004 | 7.988 | 8.104 | 7.977 | 8.031 | 270,148 | +0.04(+0.54%) |
Dec 07, 2004 | 8.121 | 8.121 | 7.988 | 7.988 | 433,017 | -0.12(-1.44%) |
Dec 06, 2004 | 8.090 | 8.143 | 8.010 | 8.104 | 299,650 | -0.03(-0.33%) |
Dec 03, 2004 | 8.148 | 8.240 | 8.088 | 8.131 | 294,042 | -0.03(-0.33%) |
Dec 02, 2004 | 8.244 | 8.324 | 8.096 | 8.158 | 313,060 | -0.11(-1.34%) |
Dec 01, 2004 | 8.203 | 8.336 | 8.201 | 8.269 | 456,180 | +0.10(+1.20%) |
Nov 30, 2004 | 8.039 | 8.170 | 7.975 | 8.170 | 592,717 | +0.10(+1.25%) |
Nov 29, 2004 | 8.059 | 8.088 | 7.865 | 8.070 | 423,264 | +0.03(+0.36%) |
Nov 26, 2004 | 8.100 | 8.111 | 8.018 | 8.041 | 82,166 | -0.05(-0.63%) |
Nov 24, 2004 | 7.926 | 8.092 | 7.875 | 8.092 | 321,349 | +0.16(+2.04%) |
Nov 23, 2004 | 8.014 | 8.014 | 7.795 | 7.930 | 274,537 | -0.09(-1.07%) |
Nov 22, 2004 | 7.858 | 8.016 | 7.817 | 8.016 | 255,763 | +0.16(+2.09%) |
Nov 19, 2004 | 7.865 | 7.865 | 7.674 | 7.852 | 298,431 | -0.03(-0.42%) |
Nov 18, 2004 | 7.947 | 7.977 | 7.776 | 7.885 | 311,109 | -0.08(-0.98%) |
Nov 17, 2004 | 7.895 | 8.121 | 7.891 | 7.963 | 324,275 | +0.11(+1.41%) |
Nov 16, 2004 | 7.998 | 8.010 | 7.836 | 7.852 | 297,699 | -0.16(-2.05%) |
Nov 15, 2004 | 8.039 | 8.039 | 7.910 | 8.016 | 317,204 | -0.02(-0.28%) |
Nov 12, 2004 | 7.967 | 8.039 | 7.879 | 8.039 | 183,837 | +0.07(+0.90%) |
Nov 11, 2004 | 7.811 | 7.967 | 7.793 | 7.967 | 351,095 | +0.16(+2.00%) |
Nov 10, 2004 | 7.686 | 7.817 | 7.680 | 7.811 | 258,689 | +0.10(+1.30%) |
Nov 09, 2004 | 7.516 | 7.725 | 7.467 | 7.711 | 501,286 | +0.16(+2.15%) |
Nov 08, 2004 | 7.711 | 7.711 | 7.549 | 7.549 | 499,091 | -0.18(-2.36%) |
Nov 05, 2004 | 7.813 | 7.918 | 7.657 | 7.731 | 468,370 | -0.09(-1.13%) |
Nov 04, 2004 | 7.608 | 7.819 | 7.563 | 7.819 | 464,957 | +0.21(+2.78%) |
Nov 03, 2004 | 7.454 | 7.627 | 7.454 | 7.608 | 413,999 | +0.24(+3.29%) |
Nov 02, 2004 | 7.465 | 7.514 | 7.319 | 7.366 | 454,229 | -0.06(-0.80%) |
Nov 01, 2004 | 7.354 | 7.434 | 7.284 | 7.426 | 236,014 | +0.07(+1.00%) |
Oct 29, 2004 | 7.331 | 7.434 | 7.268 | 7.352 | 372,063 | +0.02(+0.22%) |
Oct 28, 2004 | 7.372 | 7.448 | 7.290 | 7.335 | 962,342 | +0.02(+0.28%) |
Oct 27, 2004 | 7.198 | 7.364 | 7.180 | 7.315 | 410,830 | +0.12(+1.62%) |
Oct 26, 2004 | 7.122 | 7.229 | 6.944 | 7.198 | 296,236 | +0.07(+1.01%) |
Oct 25, 2004 | 7.034 | 7.219 | 7.013 | 7.126 | 266,491 | +0.11(+1.52%) |
Oct 22, 2004 | 7.085 | 7.245 | 7.020 | 7.020 | 307,939 | -0.06(-0.78%) |
Oct 21, 2004 | 6.993 | 7.132 | 6.931 | 7.075 | 269,173 | +0.09(+1.29%) |
Oct 20, 2004 | 6.952 | 7.024 | 6.895 | 6.985 | 279,657 | +0.01(+0.18%) |
Oct 19, 2004 | 6.940 | 7.005 | 6.940 | 6.972 | 811,664 | +0.05(+0.77%) |
Oct 18, 2004 | 6.860 | 6.960 | 6.757 | 6.919 | 274,537 | +0.02(+0.27%) |
Oct 15, 2004 | 6.870 | 7.096 | 6.870 | 6.901 | 266,734 | +0.03(+0.45%) |
Oct 14, 2004 | 6.806 | 6.934 | 6.796 | 6.870 | 261,858 | +0.07(+0.96%) |
Oct 13, 2004 | 7.104 | 7.106 | 6.790 | 6.804 | 314,766 | -0.25(-3.55%) |
Oct 12, 2004 | 7.059 | 7.085 | 6.923 | 7.054 | 191,395 | -0.04(-0.52%) |
Oct 11, 2004 | 7.013 | 7.100 | 7.013 | 7.091 | 122,395 | +0.09(+1.23%) |
Oct 08, 2004 | 7.075 | 7.137 | 6.979 | 7.005 | 249,911 | -0.09(-1.30%) |
Oct 07, 2004 | 7.352 | 7.352 | 7.096 | 7.098 | 272,830 | -0.28(-3.83%) |
Oct 06, 2004 | 7.178 | 7.381 | 7.106 | 7.381 | 369,381 | +0.20(+2.83%) |
Oct 05, 2004 | 7.251 | 7.260 | 7.141 | 7.178 | 210,413 | -0.07(-1.02%) |
Oct 04, 2004 | 7.290 | 7.333 | 7.214 | 7.251 | 226,261 | +0.00(+0.06%) |
Oct 01, 2004 | 7.208 | 7.282 | 7.128 | 7.247 | 396,689 | +0.05(+0.71%) |
Sep 30, 2004 | 7.046 | 7.258 | 7.034 | 7.196 | 426,190 | +0.16(+2.24%) |
Sep 29, 2004 | 6.993 | 7.089 | 6.972 | 7.038 | 270,636 | +0.03(+0.44%) |
Sep 28, 2004 | 6.819 | 7.034 | 6.819 | 7.007 | 313,791 | +0.17(+2.55%) |
Sep 27, 2004 | 6.995 | 6.995 | 6.753 | 6.833 | 428,385 | -0.16(-2.32%) |
Sep 24, 2004 | 6.993 | 7.120 | 6.993 | 6.995 | 206,024 | -0.02(-0.29%) |
Sep 23, 2004 | 7.044 | 7.081 | 7.005 | 7.016 | 158,236 | -0.04(-0.55%) |
Sep 22, 2004 | 7.065 | 7.079 | 6.934 | 7.054 | 289,166 | -0.03(-0.41%) |
Sep 21, 2004 | 7.044 | 7.134 | 7.044 | 7.083 | 262,833 | +0.05(+0.70%) |
Sep 20, 2004 | 7.024 | 7.124 | 7.005 | 7.034 | 147,996 | -0.03(-0.44%) |
Sep 17, 2004 | 7.128 | 7.155 | 7.011 | 7.065 | 392,056 | -0.02(-0.23%) |
Sep 16, 2004 | 6.972 | 7.104 | 6.972 | 7.081 | 218,215 | +0.15(+2.10%) |
Sep 15, 2004 | 6.880 | 6.948 | 6.860 | 6.936 | 285,508 | +0.04(+0.59%) |
Sep 14, 2004 | 6.972 | 6.972 | 6.860 | 6.895 | 285,264 | -0.08(-1.12%) |
Sep 13, 2004 | 7.013 | 7.032 | 6.966 | 6.972 | 286,971 | -0.04(-0.56%) |
Sep 10, 2004 | 7.044 | 7.044 | 6.966 | 7.011 | 261,127 | -0.05(-0.70%) |
Sep 09, 2004 | 7.003 | 7.075 | 6.993 | 7.061 | 535,664 | +0.08(+1.12%) |
Sep 08, 2004 | 7.171 | 7.188 | 6.983 | 6.983 | 592,961 | -0.19(-2.63%) |
Sep 07, 2004 | 7.116 | 7.198 | 7.085 | 7.171 | 636,847 | +0.14(+1.95%) |
Sep 03, 2004 | 6.989 | 7.054 | 6.983 | 7.034 | 335,734 | +0.01(+0.12%) |
Sep 02, 2004 | 6.890 | 7.038 | 6.866 | 7.026 | 421,558 | +0.11(+1.60%) |