Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.76 | 10.96 | 10.66 | 10.84 | 13,547,386 | +0.27(+2.53%) |
Apr 28, 2005 | 10.85 | 10.85 | 10.55 | 10.58 | 15,492,182 | -0.35(-3.22%) |
Apr 27, 2005 | 11.15 | 11.19 | 10.88 | 10.93 | 10,849,746 | -0.37(-3.31%) |
Apr 26, 2005 | 11.56 | 11.64 | 11.30 | 11.30 | 8,300,383 | -0.23(-2.00%) |
Apr 25, 2005 | 11.51 | 11.66 | 11.40 | 11.53 | 8,831,129 | +0.30(+2.69%) |
Apr 22, 2005 | 11.20 | 11.40 | 11.06 | 11.23 | 6,698,918 | +0.04(+0.35%) |
Apr 21, 2005 | 10.91 | 11.19 | 10.83 | 11.19 | 8,619,213 | +0.39(+3.58%) |
Apr 20, 2005 | 10.95 | 11.23 | 10.80 | 10.80 | 12,195,384 | -0.16(-1.43%) |
Apr 19, 2005 | 10.72 | 10.98 | 10.71 | 10.96 | 11,333,399 | +0.30(+2.81%) |
Apr 18, 2005 | 10.17 | 10.68 | 10.11 | 10.66 | 11,425,675 | +0.37(+3.59%) |
Apr 15, 2005 | 10.81 | 10.81 | 10.23 | 10.29 | 13,388,608 | -0.48(-4.42%) |
Apr 14, 2005 | 10.78 | 10.98 | 10.69 | 10.77 | 11,553,271 | -0.01(-0.07%) |
Apr 13, 2005 | 11.26 | 11.38 | 10.75 | 10.78 | 13,955,310 | -0.49(-4.31%) |
Apr 12, 2005 | 11.43 | 11.48 | 11.16 | 11.26 | 6,897,470 | -0.17(-1.51%) |
Apr 11, 2005 | 11.35 | 11.51 | 11.24 | 11.43 | 10,563,054 | +0.09(+0.76%) |
Apr 08, 2005 | 11.47 | 11.60 | 11.34 | 11.35 | 7,741,636 | -0.13(-1.10%) |
Apr 07, 2005 | 11.72 | 11.77 | 11.33 | 11.47 | 10,087,355 | -0.18(-1.54%) |
Apr 06, 2005 | 11.52 | 11.78 | 11.42 | 11.65 | 7,818,639 | +0.17(+1.46%) |
Apr 05, 2005 | 11.54 | 11.70 | 11.41 | 11.49 | 8,070,330 | -0.09(-0.75%) |
Apr 04, 2005 | 11.63 | 11.75 | 11.49 | 11.57 | 13,796,213 | +0.00(+0.00%) |
Apr 01, 2005 | 11.43 | 11.61 | 11.39 | 11.57 | 8,886,177 | +0.39(+3.47%) |
Mar 31, 2005 | 11.09 | 11.25 | 11.03 | 11.18 | 9,226,962 | +0.26(+2.40%) |
Mar 30, 2005 | 10.79 | 10.92 | 10.53 | 10.92 | 8,436,570 | +0.17(+1.59%) |
Mar 29, 2005 | 11.02 | 11.13 | 10.73 | 10.75 | 6,255,675 | -0.13(-1.18%) |
Mar 28, 2005 | 10.66 | 11.09 | 10.66 | 10.88 | 6,511,820 | -0.09(-0.82%) |
Mar 24, 2005 | 10.99 | 11.09 | 10.80 | 10.97 | 8,107,240 | +0.15(+1.35%) |
Mar 23, 2005 | 11.02 | 11.18 | 10.73 | 10.82 | 14,345,415 | -0.36(-3.23%) |
Mar 22, 2005 | 11.41 | 11.50 | 11.17 | 11.18 | 8,081,148 | -0.23(-2.00%) |
Mar 21, 2005 | 11.61 | 11.63 | 11.31 | 11.41 | 8,819,038 | -0.22(-1.89%) |
Mar 18, 2005 | 11.43 | 11.64 | 11.41 | 11.63 | 10,631,466 | +0.20(+1.73%) |
Mar 17, 2005 | 11.24 | 11.45 | 11.23 | 11.43 | 7,786,183 | +0.28(+2.48%) |
Mar 16, 2005 | 11.11 | 11.34 | 10.97 | 11.16 | 6,662,007 | +0.05(+0.45%) |
Mar 15, 2005 | 11.31 | 11.46 | 11.10 | 11.11 | 7,262,756 | -0.27(-2.38%) |
Mar 14, 2005 | 11.34 | 11.41 | 11.04 | 11.38 | 8,884,586 | +0.17(+1.54%) |
Mar 11, 2005 | 11.08 | 11.37 | 11.02 | 11.20 | 8,212,880 | +0.12(+1.12%) |
Mar 10, 2005 | 11.16 | 11.16 | 10.84 | 11.08 | 10,408,094 | -0.08(-0.69%) |
Mar 09, 2005 | 11.67 | 11.74 | 11.14 | 11.16 | 11,615,637 | -0.36(-3.15%) |
Mar 08, 2005 | 11.61 | 11.77 | 11.49 | 11.52 | 7,492,173 | +0.07(+0.59%) |
Mar 07, 2005 | 11.46 | 11.51 | 11.32 | 11.45 | 6,001,120 | -0.12(-1.05%) |
Mar 04, 2005 | 11.51 | 11.68 | 11.37 | 11.57 | 7,983,781 | +0.10(+0.88%) |
Mar 03, 2005 | 11.33 | 11.76 | 11.27 | 11.47 | 11,549,771 | +0.33(+2.92%) |
Mar 02, 2005 | 11.04 | 11.19 | 10.90 | 11.15 | 10,505,461 | +0.26(+2.35%) |
Mar 01, 2005 | 11.04 | 11.07 | 10.80 | 10.89 | 9,702,978 | -0.15(-1.37%) |
Feb 28, 2005 | 11.25 | 11.33 | 10.72 | 11.04 | 12,650,719 | -0.17(-1.53%) |
Feb 25, 2005 | 11.00 | 11.29 | 10.98 | 11.21 | 9,162,050 | +0.22(+2.04%) |
Feb 24, 2005 | 10.88 | 10.99 | 10.77 | 10.99 | 7,434,262 | +0.22(+2.01%) |
Feb 23, 2005 | 10.69 | 10.80 | 10.65 | 10.77 | 10,583,100 | +0.08(+0.74%) |
Feb 22, 2005 | 10.80 | 11.03 | 10.69 | 10.69 | 9,838,529 | +0.03(+0.27%) |
Feb 18, 2005 | 10.37 | 10.86 | 10.37 | 10.66 | 9,004,545 | +0.31(+2.97%) |
Feb 17, 2005 | 10.53 | 10.56 | 10.34 | 10.36 | 7,267,210 | -0.11(-1.04%) |
Feb 16, 2005 | 10.23 | 10.49 | 10.23 | 10.47 | 8,925,315 | +0.25(+2.46%) |
Feb 15, 2005 | 10.22 | 10.29 | 10.12 | 10.21 | 5,427,736 | -0.01(-0.09%) |
Feb 14, 2005 | 10.29 | 10.41 | 10.21 | 10.22 | 10,539,190 | -0.01(-0.11%) |
Feb 11, 2005 | 10.02 | 10.30 | 9.944 | 10.23 | 11,916,965 | +0.28(+2.78%) |
Feb 10, 2005 | 9.711 | 9.972 | 9.688 | 9.958 | 8,177,242 | +0.33(+3.39%) |
Feb 09, 2005 | 9.538 | 9.705 | 9.461 | 9.631 | 8,297,201 | +0.11(+1.19%) |
Feb 08, 2005 | 9.436 | 9.543 | 9.369 | 9.518 | 4,043,915 | +0.08(+0.87%) |
Feb 07, 2005 | 9.350 | 9.460 | 9.314 | 9.436 | 5,571,560 | +0.02(+0.18%) |
Feb 04, 2005 | 9.556 | 9.585 | 9.373 | 9.419 | 8,270,473 | -0.10(-1.02%) |
Feb 03, 2005 | 9.373 | 9.565 | 9.365 | 9.516 | 6,879,651 | +0.05(+0.55%) |
Feb 02, 2005 | 9.326 | 9.475 | 9.326 | 9.464 | 6,882,833 | +0.13(+1.40%) |
Feb 01, 2005 | 9.221 | 9.343 | 9.178 | 9.334 | 10,768,925 | +0.16(+1.75%) |
Jan 31, 2005 | 9.037 | 9.248 | 9.010 | 9.174 | 8,847,675 | +0.14(+1.51%) |
Jan 28, 2005 | 9.078 | 9.078 | 8.976 | 9.037 | 4,335,380 | -0.04(-0.43%) |
Jan 27, 2005 | 9.043 | 9.153 | 9.031 | 9.076 | 7,302,848 | +0.01(+0.10%) |
Jan 26, 2005 | 8.996 | 9.086 | 8.963 | 9.067 | 9,650,476 | +0.12(+1.32%) |
Jan 25, 2005 | 9.043 | 9.075 | 8.914 | 8.949 | 9,058,319 | -0.13(-1.47%) |
Jan 24, 2005 | 9.098 | 9.189 | 9.067 | 9.083 | 6,133,170 | +0.03(+0.30%) |
Jan 21, 2005 | 9.083 | 9.189 | 9.050 | 9.056 | 5,083,452 | +0.02(+0.23%) |
Jan 20, 2005 | 9.161 | 9.161 | 8.990 | 9.035 | 6,227,356 | -0.13(-1.37%) |
Jan 19, 2005 | 9.171 | 9.210 | 9.112 | 9.161 | 4,728,348 | -0.01(-0.10%) |
Jan 18, 2005 | 9.161 | 9.237 | 9.128 | 9.171 | 8,103,103 | +0.04(+0.40%) |
Jan 14, 2005 | 9.035 | 9.155 | 8.946 | 9.134 | 6,240,401 | +0.18(+2.02%) |
Jan 13, 2005 | 8.918 | 9.039 | 8.856 | 8.954 | 5,067,224 | +0.05(+0.55%) |
Jan 12, 2005 | 8.773 | 8.918 | 8.696 | 8.905 | 5,412,145 | +0.15(+1.72%) |
Jan 11, 2005 | 8.698 | 8.793 | 8.647 | 8.754 | 5,321,778 | -0.01(-0.07%) |
Jan 10, 2005 | 8.801 | 8.850 | 8.713 | 8.760 | 8,506,891 | +0.00(+0.00%) |
Jan 07, 2005 | 8.905 | 8.905 | 8.735 | 8.760 | 11,626,137 | -0.14(-1.62%) |
Jan 06, 2005 | 8.738 | 8.977 | 8.723 | 8.905 | 5,801,613 | +0.17(+1.91%) |
Jan 05, 2005 | 8.514 | 8.844 | 8.512 | 8.738 | 8,163,242 | -0.05(-0.55%) |
Jan 04, 2005 | 8.886 | 8.914 | 8.781 | 8.787 | 7,056,248 | -0.10(-1.11%) |
Jan 03, 2005 | 9.171 | 9.171 | 8.866 | 8.886 | 5,727,156 | -0.28(-3.10%) |
Dec 31, 2004 | 9.207 | 9.207 | 9.153 | 9.171 | 2,057,754 | -0.00(-0.02%) |
Dec 30, 2004 | 9.185 | 9.189 | 9.120 | 9.172 | 2,581,818 | -0.01(-0.14%) |
Dec 29, 2004 | 9.240 | 9.243 | 9.169 | 9.185 | 6,232,447 | +0.05(+0.55%) |
Dec 28, 2004 | 9.075 | 9.158 | 9.073 | 9.134 | 3,662,720 | +0.09(+1.03%) |
Dec 27, 2004 | 9.149 | 9.174 | 9.042 | 9.042 | 3,920,456 | -0.11(-1.15%) |
Dec 23, 2004 | 9.160 | 9.208 | 9.117 | 9.147 | 3,614,036 | +0.03(+0.29%) |
Dec 22, 2004 | 9.240 | 9.268 | 9.017 | 9.120 | 5,174,455 | -0.11(-1.14%) |
Dec 21, 2004 | 9.240 | 9.301 | 9.161 | 9.226 | 5,192,910 | +0.00(+0.05%) |
Dec 20, 2004 | 8.988 | 9.240 | 8.973 | 9.221 | 9,583,338 | +0.28(+3.13%) |
Dec 17, 2004 | 8.957 | 9.056 | 8.941 | 8.941 | 10,285,272 | -0.04(-0.44%) |
Dec 16, 2004 | 8.996 | 9.032 | 8.911 | 8.980 | 8,039,465 | -0.05(-0.61%) |
Dec 15, 2004 | 8.902 | 9.051 | 8.866 | 9.035 | 7,479,127 | +0.16(+1.75%) |
Dec 14, 2004 | 8.918 | 8.933 | 8.834 | 8.880 | 5,342,143 | -0.01(-0.16%) |
Dec 13, 2004 | 8.765 | 8.900 | 8.764 | 8.894 | 6,817,604 | +0.20(+2.35%) |
Dec 10, 2004 | 8.792 | 8.806 | 8.639 | 8.690 | 7,766,455 | -0.01(-0.13%) |
Dec 09, 2004 | 8.688 | 8.712 | 8.573 | 8.701 | 6,503,229 | +0.10(+1.13%) |
Dec 08, 2004 | 8.639 | 8.643 | 8.476 | 8.603 | 9,241,280 | -0.08(-0.92%) |
Dec 07, 2004 | 8.881 | 8.881 | 8.652 | 8.683 | 6,872,015 | -0.20(-2.21%) |
Dec 06, 2004 | 8.973 | 8.987 | 8.828 | 8.880 | 5,186,228 | -0.04(-0.42%) |
Dec 03, 2004 | 8.878 | 8.936 | 8.800 | 8.918 | 8,070,011 | +0.04(+0.41%) |
Dec 02, 2004 | 9.240 | 9.240 | 8.830 | 8.881 | 10,044,399 | -0.36(-3.94%) |
Dec 01, 2004 | 9.444 | 9.447 | 9.201 | 9.246 | 7,206,117 | -0.22(-2.28%) |
Nov 30, 2004 | 9.405 | 9.472 | 9.395 | 9.461 | 5,281,049 | +0.03(+0.30%) |
Nov 29, 2004 | 9.491 | 9.507 | 9.318 | 9.433 | 3,811,634 | -0.04(-0.46%) |
Nov 26, 2004 | 9.420 | 9.546 | 9.394 | 9.477 | 2,482,223 | +0.07(+0.72%) |
Nov 24, 2004 | 9.413 | 9.475 | 9.309 | 9.409 | 7,194,344 | +0.00(+0.00%) |
Nov 23, 2004 | 9.397 | 9.485 | 9.353 | 9.409 | 6,602,187 | +0.07(+0.72%) |
Nov 22, 2004 | 9.193 | 9.361 | 9.185 | 9.342 | 6,301,813 | +0.16(+1.75%) |
Nov 19, 2004 | 9.043 | 9.188 | 9.028 | 9.182 | 5,616,743 | +0.18(+1.97%) |
Nov 18, 2004 | 9.045 | 9.048 | 8.974 | 9.004 | 3,740,359 | -0.00(-0.02%) |
Nov 17, 2004 | 8.944 | 9.057 | 8.940 | 9.006 | 5,817,841 | +0.06(+0.69%) |
Nov 16, 2004 | 8.954 | 8.987 | 8.935 | 8.944 | 5,367,280 | +0.06(+0.69%) |
Nov 15, 2004 | 9.098 | 9.150 | 8.830 | 8.883 | 6,246,765 | -0.22(-2.38%) |
Nov 12, 2004 | 8.897 | 9.100 | 8.885 | 9.100 | 6,130,943 | +0.22(+2.46%) |
Nov 11, 2004 | 8.955 | 8.979 | 8.875 | 8.881 | 5,519,694 | -0.07(-0.81%) |
Nov 10, 2004 | 9.020 | 9.056 | 8.896 | 8.954 | 6,631,143 | +0.02(+0.19%) |
Nov 09, 2004 | 9.013 | 9.050 | 8.911 | 8.936 | 6,258,857 | -0.08(-0.85%) |
Nov 08, 2004 | 9.114 | 9.117 | 8.973 | 9.013 | 6,043,440 | -0.10(-1.10%) |
Nov 05, 2004 | 9.043 | 9.133 | 9.006 | 9.114 | 6,196,173 | +0.07(+0.78%) |
Nov 04, 2004 | 8.941 | 9.043 | 8.894 | 9.043 | 5,437,600 | +0.17(+1.95%) |
Nov 03, 2004 | 8.792 | 8.891 | 8.701 | 8.870 | 5,695,337 | +0.24(+2.77%) |
Nov 02, 2004 | 8.792 | 8.811 | 8.630 | 8.632 | 5,067,224 | -0.10(-1.12%) |
Nov 01, 2004 | 8.841 | 8.885 | 8.652 | 8.729 | 6,784,512 | -0.04(-0.50%) |
Oct 29, 2004 | 8.668 | 8.789 | 8.638 | 8.773 | 7,236,982 | +0.14(+1.68%) |
Oct 28, 2004 | 8.808 | 8.863 | 8.627 | 8.628 | 9,367,285 | -0.25(-2.81%) |
Oct 27, 2004 | 9.106 | 9.106 | 8.748 | 8.878 | 11,670,684 | -0.20(-2.22%) |
Oct 26, 2004 | 9.186 | 9.186 | 9.031 | 9.079 | 8,329,657 | -0.11(-1.16%) |
Oct 25, 2004 | 9.114 | 9.224 | 9.084 | 9.186 | 5,715,701 | +0.11(+1.19%) |
Oct 22, 2004 | 9.098 | 9.149 | 9.056 | 9.078 | 7,502,037 | -0.02(-0.17%) |
Oct 21, 2004 | 9.122 | 9.141 | 8.980 | 9.094 | 5,857,933 | +0.11(+1.22%) |
Oct 20, 2004 | 8.870 | 9.020 | 8.855 | 8.984 | 5,470,374 | +0.19(+2.18%) |
Oct 19, 2004 | 8.723 | 8.828 | 8.704 | 8.792 | 5,566,787 | +0.01(+0.07%) |
Oct 18, 2004 | 8.863 | 9.315 | 8.757 | 8.786 | 6,037,394 | -0.06(-0.69%) |
Oct 15, 2004 | 8.875 | 8.878 | 8.797 | 8.847 | 4,882,672 | +0.09(+1.08%) |
Oct 14, 2004 | 8.713 | 8.825 | 8.683 | 8.753 | 6,157,353 | +0.12(+1.44%) |
Oct 13, 2004 | 8.881 | 8.883 | 8.512 | 8.628 | 10,438,641 | -0.32(-3.58%) |
Oct 12, 2004 | 9.059 | 9.167 | 8.927 | 8.949 | 6,248,356 | -0.10(-1.08%) |
Oct 11, 2004 | 9.235 | 9.248 | 9.028 | 9.046 | 3,382,392 | -0.10(-1.07%) |
Oct 08, 2004 | 9.130 | 9.193 | 9.059 | 9.144 | 4,289,560 | +0.05(+0.50%) |
Oct 07, 2004 | 9.271 | 9.337 | 9.098 | 9.098 | 5,989,029 | -0.09(-1.01%) |
Oct 06, 2004 | 9.004 | 9.199 | 9.002 | 9.191 | 5,530,195 | +0.21(+2.36%) |
Oct 05, 2004 | 8.929 | 9.037 | 8.921 | 8.979 | 4,112,326 | +0.12(+1.37%) |
Oct 04, 2004 | 8.878 | 8.908 | 8.808 | 8.858 | 4,326,470 | -0.02(-0.23%) |
Oct 01, 2004 | 8.795 | 8.878 | 8.737 | 8.878 | 4,539,660 | +0.09(+1.02%) |
Sep 30, 2004 | 8.753 | 8.800 | 8.732 | 8.789 | 5,600,833 | +0.08(+0.87%) |
Sep 29, 2004 | 8.778 | 8.778 | 8.633 | 8.713 | 5,050,996 | -0.06(-0.73%) |
Sep 28, 2004 | 8.650 | 8.784 | 8.650 | 8.778 | 5,670,518 | +0.16(+1.86%) |
Sep 27, 2004 | 8.650 | 8.698 | 8.570 | 8.617 | 4,036,278 | -0.02(-0.20%) |
Sep 24, 2004 | 8.603 | 8.677 | 8.580 | 8.635 | 5,269,913 | +0.07(+0.79%) |
Sep 23, 2004 | 8.721 | 8.723 | 8.567 | 8.567 | 8,077,648 | -0.17(-1.91%) |
Sep 22, 2004 | 8.839 | 8.839 | 8.724 | 8.734 | 5,999,211 | -0.12(-1.37%) |
Sep 21, 2004 | 8.666 | 8.872 | 8.635 | 8.855 | 7,328,940 | +0.20(+2.34%) |
Sep 20, 2004 | 8.611 | 8.701 | 8.610 | 8.652 | 5,087,588 | +0.06(+0.68%) |
Sep 17, 2004 | 8.539 | 8.630 | 8.528 | 8.594 | 5,023,950 | +0.12(+1.45%) |
Sep 16, 2004 | 8.419 | 8.485 | 8.385 | 8.471 | 3,794,452 | +0.05(+0.62%) |
Sep 15, 2004 | 8.391 | 8.437 | 8.363 | 8.419 | 5,191,637 | -0.00(-0.06%) |
Sep 14, 2004 | 8.421 | 8.470 | 8.385 | 8.424 | 4,823,806 | +0.02(+0.24%) |
Sep 13, 2004 | 8.346 | 8.407 | 8.328 | 8.404 | 4,277,469 | +0.14(+1.67%) |
Sep 10, 2004 | 8.383 | 8.383 | 8.225 | 8.265 | 5,754,839 | -0.06(-0.74%) |
Sep 09, 2004 | 8.250 | 8.352 | 8.231 | 8.327 | 5,467,192 | +0.11(+1.32%) |
Sep 08, 2004 | 8.265 | 8.267 | 8.196 | 8.218 | 7,760,091 | -0.10(-1.23%) |
Sep 07, 2004 | 8.289 | 8.327 | 8.261 | 8.320 | 9,499,653 | -0.06(-0.73%) |
Sep 03, 2004 | 8.368 | 8.408 | 8.339 | 8.382 | 5,751,657 | -0.01(-0.07%) |
Sep 02, 2004 | 8.331 | 8.397 | 8.325 | 8.388 | 7,526,538 | +0.09(+1.04%) |
Sep 01, 2004 | 8.171 | 8.317 | 8.130 | 8.302 | 6,637,188 | +0.19(+2.28%) |
Aug 31, 2004 | 8.023 | 8.138 | 8.016 | 8.116 | 4,827,624 | +0.11(+1.43%) |
Aug 30, 2004 | 8.033 | 8.093 | 7.948 | 8.001 | 4,865,489 | +0.00(+0.06%) |
Aug 27, 2004 | 7.935 | 8.020 | 7.924 | 7.997 | 4,235,149 | +0.09(+1.11%) |
Aug 26, 2004 | 7.829 | 7.918 | 7.763 | 7.909 | 3,545,625 | +0.08(+1.00%) |
Aug 25, 2004 | 7.857 | 7.880 | 7.808 | 7.830 | 5,847,433 | +0.08(+0.97%) |
Aug 24, 2004 | 7.851 | 7.851 | 7.676 | 7.755 | 8,831,129 | -0.09(-1.20%) |
Aug 23, 2004 | 7.983 | 7.995 | 7.810 | 7.849 | 5,852,524 | -0.10(-1.28%) |
Aug 20, 2004 | 7.873 | 8.006 | 7.865 | 7.951 | 6,850,378 | +0.10(+1.22%) |
Aug 19, 2004 | 7.890 | 7.893 | 7.833 | 7.855 | 8,063,329 | -0.02(-0.24%) |
Aug 18, 2004 | 7.794 | 7.887 | 7.794 | 7.874 | 7,909,324 | +0.11(+1.36%) |
Aug 17, 2004 | 7.907 | 7.907 | 7.756 | 7.769 | 8,777,673 | -0.14(-1.75%) |
Aug 16, 2004 | 7.874 | 7.912 | 7.833 | 7.907 | 5,410,554 | +0.03(+0.42%) |
Aug 13, 2004 | 7.835 | 7.912 | 7.827 | 7.874 | 5,782,204 | +0.07(+0.91%) |
Aug 12, 2004 | 7.841 | 7.896 | 7.803 | 7.803 | 8,876,949 | -0.04(-0.48%) |
Aug 11, 2004 | 7.813 | 7.857 | 7.748 | 7.841 | 9,260,054 | +0.04(+0.54%) |
Aug 10, 2004 | 7.745 | 7.836 | 7.714 | 7.799 | 7,337,849 | +0.05(+0.65%) |
Aug 09, 2004 | 7.574 | 7.792 | 7.555 | 7.748 | 6,006,211 | +0.21(+2.84%) |
Aug 06, 2004 | 7.700 | 7.701 | 7.505 | 7.535 | 5,978,529 | -0.17(-2.16%) |
Aug 05, 2004 | 7.841 | 7.862 | 7.701 | 7.701 | 8,650,078 | -0.12(-1.49%) |
Aug 04, 2004 | 7.857 | 7.857 | 7.797 | 7.818 | 12,305,479 | -0.03(-0.44%) |
Aug 03, 2004 | 7.786 | 7.858 | 7.767 | 7.852 | 8,507,527 | +0.09(+1.15%) |
Aug 02, 2004 | 7.755 | 7.785 | 7.664 | 7.763 | 6,557,640 | +0.02(+0.26%) |
Jul 30, 2004 | 7.775 | 7.811 | 7.711 | 7.742 | 7,055,612 | +0.01(+0.12%) |
Jul 29, 2004 | 7.778 | 7.778 | 7.689 | 7.733 | 3,698,039 | +0.07(+0.90%) |
Jul 28, 2004 | 7.637 | 7.730 | 7.623 | 7.664 | 4,738,530 | +0.02(+0.23%) |
Jul 27, 2004 | 7.582 | 7.681 | 7.527 | 7.646 | 2,893,329 | +0.05(+0.64%) |
Jul 26, 2004 | 7.605 | 7.693 | 7.552 | 7.598 | 5,405,781 | -0.11(-1.45%) |
Jul 23, 2004 | 7.679 | 7.712 | 7.607 | 7.709 | 4,124,418 | +0.03(+0.37%) |
Jul 22, 2004 | 7.693 | 7.731 | 7.626 | 7.681 | 4,536,160 | -0.01(-0.16%) |
Jul 21, 2004 | 7.821 | 7.888 | 7.684 | 7.693 | 4,583,889 | -0.13(-1.63%) |
Jul 20, 2004 | 7.838 | 7.855 | 7.761 | 7.821 | 3,441,575 | -0.04(-0.46%) |
Jul 19, 2004 | 7.723 | 7.901 | 7.712 | 7.857 | 5,459,556 | -0.07(-0.93%) |
Jul 16, 2004 | 7.777 | 7.931 | 7.755 | 7.931 | 5,735,429 | +0.21(+2.73%) |
Jul 15, 2004 | 7.770 | 7.770 | 7.684 | 7.720 | 4,259,013 | -0.03(-0.39%) |
Jul 14, 2004 | 7.624 | 7.750 | 7.624 | 7.750 | 3,547,534 | +0.11(+1.46%) |
Jul 13, 2004 | 7.656 | 7.656 | 7.569 | 7.638 | 3,046,698 | +0.04(+0.48%) |
Jul 12, 2004 | 7.601 | 7.644 | 7.552 | 7.602 | 3,737,813 | -0.09(-1.18%) |
Jul 09, 2004 | 7.739 | 7.739 | 7.664 | 7.693 | 3,807,816 | +0.05(+0.68%) |
Jul 08, 2004 | 7.670 | 7.700 | 7.574 | 7.642 | 4,055,052 | +0.03(+0.39%) |
Jul 07, 2004 | 7.678 | 7.678 | 7.572 | 7.612 | 5,457,965 | -0.07(-0.86%) |
Jul 06, 2004 | 7.659 | 7.741 | 7.631 | 7.678 | 6,243,902 | +0.09(+1.18%) |
Jul 02, 2004 | 7.645 | 7.659 | 7.569 | 7.588 | 2,550,635 | -0.03(-0.35%) |
Jul 01, 2004 | 7.662 | 7.665 | 7.563 | 7.615 | 4,743,303 | +0.01(+0.10%) |
Jun 30, 2004 | 7.522 | 7.621 | 7.502 | 7.607 | 4,157,510 | +0.08(+1.06%) |
Jun 29, 2004 | 7.433 | 7.563 | 7.417 | 7.527 | 4,852,762 | +0.08(+1.03%) |
Jun 28, 2004 | 7.653 | 7.673 | 7.433 | 7.450 | 6,140,489 | -0.18(-2.37%) |
Jun 25, 2004 | 7.679 | 7.752 | 7.623 | 7.631 | 4,746,803 | -0.06(-0.84%) |
Jun 24, 2004 | 7.786 | 7.813 | 7.684 | 7.695 | 4,902,400 | -0.11(-1.41%) |
Jun 23, 2004 | 7.645 | 7.805 | 7.620 | 7.805 | 5,038,268 | +0.22(+2.92%) |
Jun 22, 2004 | 7.543 | 7.583 | 7.461 | 7.583 | 4,636,390 | +0.01(+0.17%) |
Jun 21, 2004 | 7.659 | 7.660 | 7.558 | 7.571 | 4,190,284 | -0.01(-0.12%) |
Jun 18, 2004 | 7.459 | 7.613 | 7.450 | 7.580 | 7,634,723 | +0.12(+1.62%) |
Jun 17, 2004 | 7.415 | 7.500 | 7.365 | 7.459 | 4,675,528 | +0.08(+1.13%) |
Jun 16, 2004 | 7.242 | 7.376 | 7.220 | 7.376 | 5,168,091 | +0.17(+2.42%) |
Jun 15, 2004 | 7.165 | 7.222 | 7.150 | 7.202 | 4,782,759 | +0.12(+1.71%) |
Jun 14, 2004 | 7.153 | 7.162 | 7.071 | 7.081 | 3,681,493 | -0.10(-1.42%) |
Jun 10, 2004 | 7.071 | 7.183 | 7.066 | 7.183 | 4,494,476 | +0.14(+1.92%) |
Jun 09, 2004 | 7.049 | 7.090 | 6.980 | 7.048 | 6,292,903 | -0.04(-0.53%) |
Jun 08, 2004 | 7.103 | 7.143 | 7.040 | 7.085 | 5,919,981 | +0.01(+0.09%) |
Jun 07, 2004 | 7.002 | 7.087 | 6.950 | 7.079 | 4,825,397 | +0.13(+1.90%) |
Jun 04, 2004 | 6.978 | 6.988 | 6.842 | 6.947 | 5,247,321 | -0.02(-0.29%) |
Jun 03, 2004 | 6.975 | 7.048 | 6.933 | 6.967 | 10,405,549 | -0.00(-0.07%) |
Jun 02, 2004 | 7.057 | 7.065 | 6.972 | 6.972 | 5,713,474 | -0.07(-1.05%) |
Jun 01, 2004 | 7.032 | 7.115 | 6.945 | 7.046 | 7,808,775 | +0.10(+1.45%) |
May 28, 2004 | 6.927 | 6.985 | 6.886 | 6.945 | 8,397,114 | +0.02(+0.27%) |
May 27, 2004 | 7.178 | 7.183 | 6.917 | 6.927 | 14,234,047 | -0.25(-3.50%) |
May 26, 2004 | 7.225 | 7.299 | 7.159 | 7.178 | 6,553,822 | -0.10(-1.34%) |
May 25, 2004 | 7.150 | 7.282 | 7.150 | 7.275 | 4,531,387 | +0.13(+1.87%) |
May 24, 2004 | 7.040 | 7.175 | 6.966 | 7.142 | 8,003,827 | +0.11(+1.56%) |
May 21, 2004 | 7.167 | 7.186 | 6.994 | 7.032 | 7,372,532 | -0.09(-1.30%) |
May 20, 2004 | 7.153 | 7.200 | 7.125 | 7.125 | 6,919,107 | -0.03(-0.37%) |
May 19, 2004 | 7.231 | 7.285 | 7.150 | 7.151 | 5,789,522 | -0.07(-0.94%) |
May 18, 2004 | 7.283 | 7.283 | 7.197 | 7.219 | 6,117,261 | -0.05(-0.63%) |
May 17, 2004 | 7.271 | 7.340 | 7.220 | 7.264 | 5,181,455 | -0.01(-0.09%) |
May 14, 2004 | 7.147 | 7.297 | 7.136 | 7.271 | 6,291,312 | +0.20(+2.84%) |
May 13, 2004 | 7.161 | 7.227 | 7.070 | 7.070 | 6,150,671 | -0.09(-1.25%) |
May 12, 2004 | 7.158 | 7.187 | 7.040 | 7.159 | 4,865,171 | -0.00(-0.07%) |
May 11, 2004 | 7.126 | 7.173 | 7.087 | 7.164 | 6,739,646 | +0.07(+1.02%) |
May 10, 2004 | 7.291 | 7.293 | 7.088 | 7.092 | 6,031,030 | -0.34(-4.57%) |
May 07, 2004 | 7.609 | 7.609 | 7.414 | 7.431 | 4,178,829 | -0.18(-2.33%) |
May 06, 2004 | 7.635 | 7.654 | 7.541 | 7.609 | 5,207,865 | -0.01(-0.12%) |
May 05, 2004 | 7.653 | 7.653 | 7.497 | 7.618 | 7,852,367 | -0.05(-0.68%) |
May 04, 2004 | 7.668 | 7.733 | 7.613 | 7.670 | 5,015,677 | +0.01(+0.12%) |