Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 10.06 | 10.13 | 9.842 | 9.921 | 424,226 | -0.11(-1.05%) |
Jun 29, 2005 | 10.11 | 10.26 | 10.01 | 10.03 | 284,035 | -0.12(-1.15%) |
Jun 28, 2005 | 10.06 | 10.18 | 9.925 | 10.14 | 537,788 | +0.27(+2.76%) |
Jun 27, 2005 | 9.797 | 9.921 | 9.749 | 9.871 | 464,429 | +0.03(+0.27%) |
Jun 24, 2005 | 10.02 | 10.13 | 9.812 | 9.844 | 765,434 | -0.26(-2.60%) |
Jun 23, 2005 | 10.55 | 10.55 | 10.02 | 10.11 | 1,029,890 | -0.54(-5.09%) |
Jun 22, 2005 | 10.75 | 10.90 | 10.54 | 10.65 | 621,328 | -0.10(-0.96%) |
Jun 21, 2005 | 10.73 | 10.91 | 10.72 | 10.75 | 1,040,594 | -0.14(-1.25%) |
Jun 20, 2005 | 11.03 | 11.10 | 10.88 | 10.89 | 791,279 | -0.16(-1.47%) |
Jun 17, 2005 | 11.11 | 11.25 | 11.01 | 11.05 | 691,553 | -0.01(-0.12%) |
Jun 16, 2005 | 10.76 | 11.06 | 10.72 | 11.06 | 681,894 | +0.33(+3.03%) |
Jun 15, 2005 | 10.57 | 10.77 | 10.47 | 10.74 | 1,005,350 | +0.17(+1.58%) |
Jun 14, 2005 | 10.54 | 10.58 | 10.45 | 10.57 | 450,854 | +0.00(+0.00%) |
Jun 13, 2005 | 10.45 | 10.61 | 10.42 | 10.57 | 784,753 | +0.04(+0.38%) |
Jun 10, 2005 | 10.46 | 10.63 | 10.43 | 10.53 | 622,894 | +0.07(+0.70%) |
Jun 09, 2005 | 10.43 | 10.47 | 10.29 | 10.46 | 627,593 | +0.03(+0.31%) |
Jun 08, 2005 | 10.43 | 10.54 | 10.38 | 10.43 | 730,191 | +0.04(+0.35%) |
Jun 07, 2005 | 10.41 | 10.55 | 10.31 | 10.39 | 614,801 | -0.07(-0.64%) |
Jun 06, 2005 | 10.64 | 10.69 | 10.39 | 10.46 | 473,566 | -0.15(-1.44%) |
Jun 03, 2005 | 10.59 | 10.76 | 10.59 | 10.61 | 984,465 | +0.02(+0.22%) |
Jun 02, 2005 | 10.49 | 10.78 | 10.48 | 10.59 | 773,266 | +0.09(+0.89%) |
Jun 01, 2005 | 10.32 | 10.51 | 10.27 | 10.49 | 1,107,165 | +0.15(+1.46%) |
May 31, 2005 | 10.27 | 10.43 | 10.22 | 10.34 | 325,283 | -0.08(-0.81%) |
May 27, 2005 | 10.55 | 10.66 | 10.33 | 10.43 | 492,885 | +0.09(+0.85%) |
May 26, 2005 | 10.10 | 10.44 | 10.10 | 10.34 | 796,239 | +0.24(+2.35%) |
May 25, 2005 | 10.23 | 10.23 | 9.875 | 10.10 | 1,225,687 | -0.27(-2.60%) |
May 24, 2005 | 10.64 | 10.65 | 10.35 | 10.37 | 1,346,559 | -0.47(-4.33%) |
May 23, 2005 | 10.66 | 10.93 | 10.62 | 10.84 | 520,819 | +0.15(+1.42%) |
May 20, 2005 | 10.78 | 10.81 | 10.63 | 10.69 | 562,850 | -0.08(-0.75%) |
May 19, 2005 | 11.25 | 11.25 | 10.61 | 10.77 | 863,071 | -0.11(-0.97%) |
May 18, 2005 | 10.28 | 11.03 | 10.28 | 10.87 | 1,582,820 | +0.64(+6.23%) |
May 17, 2005 | 9.959 | 10.29 | 9.954 | 10.24 | 917,111 | +0.16(+1.56%) |
May 16, 2005 | 9.774 | 10.08 | 9.774 | 10.08 | 1,069,311 | +0.31(+3.14%) |
May 13, 2005 | 10.00 | 10.10 | 9.653 | 9.774 | 1,000,129 | -0.23(-2.30%) |
May 12, 2005 | 10.38 | 10.41 | 9.894 | 10.00 | 1,404,514 | -0.49(-4.69%) |
May 11, 2005 | 10.63 | 10.64 | 10.28 | 10.50 | 601,226 | -0.02(-0.22%) |
May 10, 2005 | 10.77 | 10.77 | 10.50 | 10.52 | 1,071,138 | -0.25(-2.28%) |
May 09, 2005 | 10.65 | 10.78 | 10.50 | 10.76 | 787,885 | +0.06(+0.57%) |
May 06, 2005 | 10.85 | 10.94 | 10.68 | 10.70 | 908,757 | -0.02(-0.21%) |
May 05, 2005 | 10.80 | 10.91 | 10.57 | 10.73 | 828,611 | -0.12(-1.10%) |
May 04, 2005 | 10.57 | 10.84 | 10.54 | 10.84 | 1,452,028 | +0.23(+2.15%) |
May 03, 2005 | 10.70 | 10.76 | 10.53 | 10.62 | 865,421 | -0.11(-1.04%) |
May 02, 2005 | 10.65 | 10.75 | 10.44 | 10.73 | 744,549 | +0.14(+1.28%) |
Apr 29, 2005 | 10.34 | 10.72 | 10.21 | 10.59 | 1,369,793 | +0.33(+3.21%) |
Apr 28, 2005 | 10.53 | 10.63 | 10.26 | 10.26 | 931,992 | -0.42(-3.93%) |
Apr 27, 2005 | 11.11 | 11.11 | 10.57 | 10.68 | 1,907,059 | -0.65(-5.71%) |
Apr 26, 2005 | 11.91 | 11.93 | 11.31 | 11.33 | 693,120 | -0.56(-4.69%) |
Apr 25, 2005 | 11.61 | 12.07 | 11.61 | 11.89 | 1,312,882 | +0.37(+3.19%) |
Apr 22, 2005 | 11.40 | 11.66 | 11.33 | 11.52 | 727,058 | +0.03(+0.23%) |
Apr 21, 2005 | 11.16 | 11.49 | 10.90 | 11.49 | 1,126,222 | +0.61(+5.62%) |
Apr 20, 2005 | 11.20 | 11.20 | 10.78 | 10.88 | 878,735 | -0.32(-2.84%) |
Apr 19, 2005 | 10.96 | 11.26 | 10.95 | 11.20 | 980,288 | +0.30(+2.76%) |
Apr 18, 2005 | 10.54 | 10.90 | 10.42 | 10.90 | 921,288 | +0.41(+3.89%) |
Apr 15, 2005 | 10.66 | 10.84 | 10.29 | 10.49 | 1,143,974 | -0.20(-1.83%) |
Apr 14, 2005 | 11.52 | 11.52 | 10.47 | 10.69 | 2,263,409 | -0.93(-7.97%) |
Apr 13, 2005 | 11.78 | 11.78 | 11.49 | 11.61 | 1,358,567 | -0.18(-1.56%) |
Apr 12, 2005 | 11.71 | 11.79 | 11.42 | 11.79 | 642,213 | +0.09(+0.74%) |
Apr 11, 2005 | 11.81 | 11.81 | 11.59 | 11.71 | 442,500 | -0.11(-0.89%) |
Apr 08, 2005 | 12.08 | 12.08 | 11.77 | 11.81 | 818,691 | -0.27(-2.22%) |
Apr 07, 2005 | 11.86 | 12.15 | 11.82 | 12.08 | 631,248 | +0.22(+1.87%) |
Apr 06, 2005 | 11.62 | 12.03 | 11.56 | 11.86 | 943,217 | +0.14(+1.23%) |
Apr 05, 2005 | 11.66 | 11.82 | 11.66 | 11.72 | 786,058 | +0.15(+1.26%) |
Apr 04, 2005 | 11.55 | 11.59 | 11.28 | 11.57 | 771,700 | -0.10(-0.85%) |
Apr 01, 2005 | 11.47 | 11.71 | 11.27 | 11.67 | 860,722 | +0.29(+2.56%) |
Mar 31, 2005 | 11.41 | 11.50 | 11.24 | 11.38 | 844,275 | +0.17(+1.56%) |
Mar 30, 2005 | 10.89 | 11.22 | 10.84 | 11.20 | 810,337 | +0.32(+2.90%) |
Mar 29, 2005 | 11.35 | 11.50 | 10.79 | 10.89 | 1,051,036 | -0.46(-4.02%) |
Mar 28, 2005 | 11.51 | 11.57 | 11.18 | 11.34 | 665,186 | -0.17(-1.48%) |
Mar 24, 2005 | 11.49 | 11.68 | 11.48 | 11.51 | 416,916 | +0.08(+0.74%) |
Mar 23, 2005 | 11.85 | 11.85 | 11.11 | 11.43 | 1,022,058 | -0.42(-3.52%) |
Mar 22, 2005 | 11.75 | 12.22 | 11.65 | 11.85 | 1,718,050 | +0.14(+1.16%) |
Mar 21, 2005 | 12.02 | 12.06 | 11.64 | 11.71 | 1,350,213 | -0.26(-2.16%) |
Mar 18, 2005 | 12.13 | 12.13 | 11.93 | 11.97 | 1,329,851 | -0.16(-1.31%) |
Mar 17, 2005 | 11.98 | 12.19 | 11.82 | 12.13 | 664,925 | +0.15(+1.28%) |
Mar 16, 2005 | 12.17 | 12.18 | 11.87 | 11.98 | 1,125,700 | -0.20(-1.60%) |
Mar 15, 2005 | 12.20 | 12.44 | 12.13 | 12.17 | 513,770 | +0.00(+0.00%) |
Mar 14, 2005 | 12.38 | 12.38 | 11.88 | 12.17 | 886,828 | -0.19(-1.55%) |
Mar 11, 2005 | 12.33 | 12.58 | 12.20 | 12.36 | 1,021,275 | +0.26(+2.15%) |
Mar 10, 2005 | 12.48 | 12.48 | 11.88 | 12.10 | 1,288,864 | -0.41(-3.29%) |
Mar 09, 2005 | 12.64 | 12.78 | 12.46 | 12.51 | 809,031 | -0.13(-1.06%) |
Mar 08, 2005 | 12.85 | 12.85 | 12.40 | 12.65 | 1,194,359 | -0.21(-1.59%) |
Mar 07, 2005 | 13.27 | 13.42 | 12.83 | 12.85 | 644,040 | -0.55(-4.13%) |
Mar 04, 2005 | 12.83 | 13.43 | 12.83 | 13.41 | 807,204 | +0.68(+5.33%) |
Mar 03, 2005 | 12.77 | 12.90 | 12.62 | 12.73 | 503,589 | +0.07(+0.51%) |
Mar 02, 2005 | 12.65 | 12.75 | 12.31 | 12.66 | 895,443 | -0.05(-0.42%) |
Mar 01, 2005 | 12.91 | 13.02 | 12.67 | 12.72 | 800,677 | -0.23(-1.80%) |
Feb 28, 2005 | 12.87 | 13.13 | 12.77 | 12.95 | 995,691 | +0.12(+0.93%) |
Feb 25, 2005 | 12.37 | 12.96 | 12.37 | 12.83 | 1,336,638 | +0.49(+3.96%) |
Feb 24, 2005 | 12.09 | 12.40 | 12.01 | 12.34 | 719,487 | +0.25(+2.11%) |
Feb 23, 2005 | 12.00 | 12.20 | 11.97 | 12.09 | 887,089 | +0.16(+1.32%) |
Feb 22, 2005 | 12.18 | 12.34 | 11.91 | 11.93 | 963,841 | -0.37(-3.02%) |
Feb 18, 2005 | 12.29 | 12.36 | 12.18 | 12.30 | 716,354 | +0.08(+0.69%) |
Feb 17, 2005 | 12.40 | 12.45 | 12.16 | 12.22 | 884,478 | -0.15(-1.24%) |
Feb 16, 2005 | 12.09 | 12.50 | 12.06 | 12.37 | 1,024,669 | +0.28(+2.33%) |
Feb 15, 2005 | 12.23 | 12.29 | 11.99 | 12.09 | 479,310 | -0.16(-1.28%) |
Feb 14, 2005 | 12.32 | 12.38 | 12.17 | 12.25 | 522,385 | -0.02(-0.16%) |
Feb 11, 2005 | 12.10 | 12.39 | 11.98 | 12.27 | 600,965 | +0.17(+1.43%) |
Feb 10, 2005 | 11.85 | 12.18 | 11.80 | 12.09 | 403,602 | +0.34(+2.93%) |
Feb 09, 2005 | 12.26 | 12.26 | 11.75 | 11.75 | 400,469 | -0.51(-4.14%) |
Feb 08, 2005 | 12.18 | 12.34 | 12.09 | 12.26 | 506,982 | +0.13(+1.04%) |
Feb 07, 2005 | 12.26 | 12.52 | 12.12 | 12.13 | 756,819 | +0.01(+0.05%) |
Feb 04, 2005 | 11.98 | 12.30 | 11.80 | 12.13 | 1,154,939 | +0.11(+0.89%) |
Feb 03, 2005 | 11.75 | 12.05 | 11.64 | 12.02 | 1,160,682 | +0.18(+1.54%) |
Feb 02, 2005 | 11.61 | 11.87 | 11.56 | 11.84 | 491,580 | +0.30(+2.61%) |
Feb 01, 2005 | 11.77 | 11.78 | 11.50 | 11.54 | 931,731 | -0.20(-1.68%) |
Jan 31, 2005 | 11.34 | 11.91 | 11.13 | 11.73 | 1,346,820 | +0.46(+4.08%) |
Jan 28, 2005 | 11.44 | 11.44 | 11.18 | 11.27 | 633,337 | -0.06(-0.52%) |
Jan 27, 2005 | 11.10 | 11.38 | 10.95 | 11.33 | 870,120 | +0.30(+2.76%) |
Jan 26, 2005 | 10.96 | 11.06 | 10.67 | 11.03 | 1,117,607 | +0.23(+2.13%) |
Jan 25, 2005 | 10.77 | 10.97 | 10.69 | 10.80 | 1,093,850 | +0.33(+3.17%) |
Jan 24, 2005 | 10.53 | 10.72 | 10.44 | 10.47 | 913,978 | +0.01(+0.06%) |
Jan 21, 2005 | 10.73 | 10.82 | 10.38 | 10.46 | 1,873,382 | -0.01(-0.06%) |
Jan 20, 2005 | 10.26 | 10.56 | 10.24 | 10.47 | 1,964,232 | +0.21(+2.00%) |
Jan 19, 2005 | 10.29 | 10.33 | 10.16 | 10.26 | 568,593 | -0.08(-0.78%) |
Jan 18, 2005 | 10.44 | 10.44 | 10.16 | 10.34 | 723,925 | -0.10(-0.92%) |
Jan 14, 2005 | 10.26 | 10.54 | 10.15 | 10.44 | 624,983 | +0.31(+3.04%) |
Jan 13, 2005 | 10.01 | 10.29 | 9.864 | 10.13 | 740,633 | +0.07(+0.70%) |
Jan 12, 2005 | 9.873 | 10.09 | 9.509 | 10.06 | 1,046,076 | +0.22(+2.28%) |
Jan 11, 2005 | 10.31 | 10.31 | 9.808 | 9.835 | 993,341 | -0.47(-4.59%) |
Jan 10, 2005 | 10.34 | 10.53 | 10.25 | 10.31 | 442,239 | +0.04(+0.41%) |
Jan 07, 2005 | 10.37 | 10.49 | 10.11 | 10.27 | 562,850 | -0.11(-1.03%) |
Jan 06, 2005 | 10.24 | 10.57 | 10.24 | 10.37 | 741,938 | +0.22(+2.17%) |
Jan 05, 2005 | 10.42 | 10.54 | 10.12 | 10.15 | 475,916 | -0.21(-2.01%) |
Jan 04, 2005 | 10.66 | 10.82 | 10.31 | 10.36 | 684,244 | -0.30(-2.84%) |
Jan 03, 2005 | 11.40 | 11.40 | 10.64 | 10.66 | 696,775 | -0.53(-4.76%) |
Dec 31, 2004 | 10.79 | 11.40 | 10.78 | 11.20 | 570,943 | +0.40(+3.75%) |
Dec 30, 2004 | 11.20 | 11.24 | 10.65 | 10.79 | 848,191 | -0.70(-6.07%) |
Dec 29, 2004 | 11.50 | 11.54 | 11.40 | 11.49 | 372,013 | -0.03(-0.27%) |
Dec 28, 2004 | 11.20 | 11.58 | 11.20 | 11.52 | 336,770 | +0.30(+2.64%) |
Dec 27, 2004 | 11.37 | 11.42 | 11.14 | 11.22 | 356,872 | -0.08(-0.68%) |
Dec 23, 2004 | 11.41 | 11.46 | 11.30 | 11.30 | 217,203 | -0.04(-0.34%) |
Dec 22, 2004 | 11.84 | 11.84 | 11.17 | 11.34 | 732,018 | -0.50(-4.22%) |
Dec 21, 2004 | 11.41 | 11.86 | 11.40 | 11.84 | 816,602 | +0.45(+3.97%) |
Dec 20, 2004 | 11.38 | 11.52 | 11.26 | 11.39 | 591,306 | +0.06(+0.51%) |
Dec 17, 2004 | 11.30 | 11.34 | 11.19 | 11.33 | 506,721 | +0.03(+0.25%) |
Dec 16, 2004 | 11.28 | 11.43 | 11.20 | 11.30 | 644,301 | +0.04(+0.39%) |
Dec 15, 2004 | 10.98 | 11.26 | 10.89 | 11.26 | 359,221 | +0.33(+3.00%) |
Dec 14, 2004 | 10.98 | 11.01 | 10.81 | 10.93 | 758,646 | -0.02(-0.14%) |
Dec 13, 2004 | 10.53 | 10.96 | 10.47 | 10.94 | 458,164 | +0.40(+3.82%) |
Dec 10, 2004 | 10.43 | 10.67 | 10.39 | 10.54 | 234,956 | +0.12(+1.16%) |
Dec 09, 2004 | 10.40 | 10.45 | 10.22 | 10.42 | 402,557 | +0.02(+0.20%) |
Dec 08, 2004 | 10.13 | 10.43 | 10.06 | 10.40 | 575,903 | +0.05(+0.46%) |
Dec 07, 2004 | 10.90 | 10.90 | 10.32 | 10.35 | 588,695 | -0.55(-5.03%) |
Dec 06, 2004 | 10.95 | 11.05 | 10.78 | 10.90 | 484,792 | -0.23(-2.05%) |
Dec 03, 2004 | 10.89 | 11.20 | 10.79 | 11.13 | 344,080 | +0.25(+2.31%) |
Dec 02, 2004 | 11.39 | 11.39 | 10.49 | 10.88 | 719,487 | -0.51(-4.47%) |
Dec 01, 2004 | 11.19 | 11.43 | 11.17 | 11.39 | 560,500 | +0.19(+1.71%) |
Nov 30, 2004 | 11.33 | 11.40 | 11.18 | 11.19 | 528,128 | -0.14(-1.20%) |
Nov 29, 2004 | 11.30 | 11.44 | 11.15 | 11.33 | 504,894 | +0.11(+0.97%) |
Nov 26, 2004 | 11.01 | 11.28 | 11.01 | 11.22 | 295,261 | +0.33(+3.01%) |
Nov 24, 2004 | 10.90 | 11.01 | 10.86 | 10.89 | 249,314 | +0.03(+0.25%) |
Nov 23, 2004 | 10.97 | 10.97 | 10.60 | 10.87 | 799,894 | -0.13(-1.15%) |
Nov 22, 2004 | 10.56 | 11.00 | 10.51 | 10.99 | 710,089 | +0.44(+4.17%) |
Nov 19, 2004 | 10.53 | 10.67 | 10.46 | 10.55 | 428,925 | -0.13(-1.20%) |
Nov 18, 2004 | 10.75 | 10.75 | 10.49 | 10.68 | 633,859 | +0.03(+0.31%) |
Nov 17, 2004 | 10.38 | 10.77 | 10.38 | 10.65 | 611,146 | +0.39(+3.85%) |
Nov 16, 2004 | 10.64 | 10.64 | 10.25 | 10.25 | 682,677 | -0.39(-3.69%) |
Nov 15, 2004 | 10.72 | 10.78 | 10.53 | 10.65 | 728,102 | -0.01(-0.11%) |
Nov 12, 2004 | 10.50 | 10.72 | 10.45 | 10.66 | 699,907 | +0.19(+1.77%) |
Nov 11, 2004 | 10.43 | 10.49 | 10.24 | 10.47 | 461,297 | +0.06(+0.61%) |
Nov 10, 2004 | 10.24 | 10.44 | 10.19 | 10.41 | 662,837 | +0.26(+2.55%) |
Nov 09, 2004 | 10.04 | 10.21 | 9.988 | 10.15 | 498,367 | +0.14(+1.38%) |
Nov 08, 2004 | 9.827 | 10.12 | 9.731 | 10.01 | 593,394 | +0.24(+2.41%) |
Nov 05, 2004 | 9.898 | 9.986 | 9.643 | 9.777 | 637,252 | -0.14(-1.39%) |
Nov 04, 2004 | 9.699 | 9.940 | 9.557 | 9.915 | 679,806 | +0.22(+2.23%) |
Nov 03, 2004 | 9.519 | 9.758 | 9.442 | 9.699 | 797,284 | +0.45(+4.84%) |
Nov 02, 2004 | 9.193 | 9.469 | 9.097 | 9.251 | 819,213 | +0.23(+2.50%) |
Nov 01, 2004 | 9.184 | 9.186 | 8.873 | 9.025 | 1,010,571 | -0.07(-0.72%) |
Oct 29, 2004 | 9.096 | 9.308 | 9.040 | 9.090 | 858,372 | -0.01(-0.06%) |
Oct 28, 2004 | 9.576 | 9.576 | 9.006 | 9.096 | 1,289,908 | -0.48(-5.02%) |
Oct 27, 2004 | 9.385 | 9.710 | 9.385 | 9.576 | 1,241,351 | +0.27(+2.88%) |
Oct 26, 2004 | 8.954 | 9.358 | 8.824 | 9.308 | 1,129,616 | +0.35(+3.96%) |
Oct 25, 2004 | 8.283 | 9.494 | 8.283 | 8.954 | 2,534,914 | +1.17(+15.03%) |
Oct 22, 2004 | 7.952 | 8.034 | 7.766 | 7.784 | 726,797 | -0.15(-1.88%) |
Oct 21, 2004 | 7.699 | 7.977 | 7.469 | 7.933 | 437,801 | +0.28(+3.60%) |
Oct 20, 2004 | 7.452 | 7.996 | 7.345 | 7.657 | 1,573,683 | +0.20(+2.75%) |
Oct 19, 2004 | 8.056 | 8.157 | 7.389 | 7.452 | 1,605,793 | -0.54(-6.71%) |
Oct 18, 2004 | 7.661 | 8.050 | 7.661 | 7.989 | 793,107 | +0.09(+1.12%) |
Oct 15, 2004 | 7.889 | 7.994 | 7.816 | 7.900 | 729,146 | +0.01(+0.12%) |
Oct 14, 2004 | 7.967 | 8.006 | 7.450 | 7.891 | 1,447,851 | -0.12(-1.55%) |
Oct 13, 2004 | 9.078 | 9.078 | 7.950 | 8.015 | 1,618,847 | -1.23(-13.28%) |
Oct 12, 2004 | 9.500 | 9.500 | 9.207 | 9.243 | 280,641 | -0.26(-2.72%) |
Oct 11, 2004 | 9.605 | 9.666 | 9.404 | 9.502 | 444,850 | -0.02(-0.22%) |
Oct 08, 2004 | 9.480 | 9.728 | 9.385 | 9.523 | 422,920 | -0.09(-0.94%) |
Oct 07, 2004 | 10.06 | 10.06 | 9.601 | 9.613 | 520,819 | -0.44(-4.40%) |
Oct 06, 2004 | 9.864 | 10.10 | 9.862 | 10.06 | 334,420 | +0.23(+2.34%) |
Oct 05, 2004 | 9.959 | 10.05 | 9.762 | 9.825 | 592,611 | -0.06(-0.56%) |
Oct 04, 2004 | 9.576 | 9.950 | 9.576 | 9.881 | 758,385 | +0.36(+3.80%) |
Oct 01, 2004 | 9.362 | 9.519 | 9.270 | 9.519 | 852,629 | +0.38(+4.11%) |
Sep 30, 2004 | 8.915 | 9.159 | 8.900 | 9.143 | 568,332 | +0.25(+2.87%) |
Sep 29, 2004 | 8.960 | 8.960 | 8.714 | 8.889 | 528,390 | -0.05(-0.51%) |
Sep 28, 2004 | 8.576 | 8.960 | 8.563 | 8.935 | 533,611 | +0.39(+4.60%) |
Sep 27, 2004 | 8.686 | 8.707 | 8.379 | 8.542 | 541,182 | -0.17(-1.91%) |
Sep 24, 2004 | 8.588 | 8.732 | 8.565 | 8.709 | 249,314 | +0.11(+1.27%) |
Sep 23, 2004 | 8.705 | 8.762 | 8.523 | 8.599 | 381,673 | -0.13(-1.45%) |
Sep 22, 2004 | 8.860 | 8.860 | 8.678 | 8.726 | 425,792 | -0.14(-1.53%) |
Sep 21, 2004 | 8.722 | 8.921 | 8.638 | 8.862 | 321,367 | +0.16(+1.80%) |
Sep 20, 2004 | 8.724 | 8.839 | 8.582 | 8.705 | 284,035 | -0.02(-0.22%) |
Sep 17, 2004 | 8.879 | 8.879 | 8.619 | 8.724 | 486,881 | -0.08(-0.94%) |
Sep 16, 2004 | 8.714 | 8.847 | 8.714 | 8.806 | 277,770 | +0.12(+1.41%) |
Sep 15, 2004 | 8.820 | 8.940 | 8.663 | 8.684 | 393,942 | -0.13(-1.52%) |
Sep 14, 2004 | 9.063 | 9.063 | 8.747 | 8.818 | 515,859 | -0.23(-2.56%) |
Sep 13, 2004 | 8.902 | 9.130 | 8.841 | 9.050 | 847,669 | +0.25(+2.78%) |
Sep 10, 2004 | 8.743 | 8.860 | 8.684 | 8.804 | 449,288 | -0.03(-0.39%) |
Sep 09, 2004 | 8.573 | 8.894 | 8.573 | 8.839 | 498,106 | +0.32(+3.71%) |
Sep 08, 2004 | 8.810 | 8.810 | 8.486 | 8.523 | 510,898 | -0.29(-3.24%) |
Sep 07, 2004 | 8.657 | 8.810 | 8.657 | 8.808 | 470,173 | +0.20(+2.31%) |
Sep 03, 2004 | 8.578 | 8.691 | 8.475 | 8.609 | 395,509 | +0.03(+0.33%) |
Sep 02, 2004 | 8.542 | 8.638 | 8.490 | 8.580 | 484,792 | -0.00(-0.04%) |
Sep 01, 2004 | 8.465 | 8.615 | 8.427 | 8.584 | 480,354 | +0.10(+1.17%) |
Aug 31, 2004 | 8.423 | 8.586 | 8.364 | 8.485 | 345,907 | +0.06(+0.73%) |
Aug 30, 2004 | 8.590 | 8.724 | 8.393 | 8.423 | 664,925 | -0.21(-2.40%) |
Aug 27, 2004 | 8.657 | 8.801 | 8.571 | 8.630 | 838,793 | +0.06(+0.67%) |
Aug 26, 2004 | 8.465 | 8.705 | 8.456 | 8.573 | 1,332,722 | +0.19(+2.31%) |
Aug 25, 2004 | 8.270 | 8.471 | 8.063 | 8.379 | 741,677 | +0.14(+1.72%) |
Aug 24, 2004 | 8.268 | 8.421 | 8.102 | 8.238 | 965,408 | -0.03(-0.37%) |
Aug 23, 2004 | 8.161 | 8.619 | 8.161 | 8.268 | 1,595,090 | +0.09(+1.10%) |
Aug 20, 2004 | 8.169 | 8.234 | 8.015 | 8.178 | 1,069,572 | +0.01(+0.09%) |
Aug 19, 2004 | 7.900 | 8.209 | 7.891 | 8.170 | 1,298,784 | +0.30(+3.80%) |
Aug 18, 2004 | 7.734 | 7.881 | 7.649 | 7.872 | 929,381 | +0.14(+1.81%) |
Aug 17, 2004 | 7.785 | 7.824 | 7.636 | 7.732 | 672,235 | +0.12(+1.61%) |
Aug 16, 2004 | 7.312 | 7.651 | 7.312 | 7.609 | 777,443 | +0.33(+4.47%) |
Aug 13, 2004 | 7.249 | 7.412 | 7.221 | 7.284 | 510,115 | +0.11(+1.60%) |
Aug 12, 2004 | 7.431 | 7.479 | 7.117 | 7.169 | 441,456 | -0.26(-3.53%) |
Aug 11, 2004 | 7.431 | 7.565 | 7.289 | 7.431 | 759,169 | +0.00(+0.03%) |
Aug 10, 2004 | 7.441 | 7.454 | 7.330 | 7.429 | 738,806 | +0.01(+0.10%) |
Aug 09, 2004 | 7.402 | 7.565 | 7.282 | 7.422 | 739,589 | +0.01(+0.13%) |
Aug 06, 2004 | 7.586 | 7.590 | 7.347 | 7.412 | 828,089 | -0.17(-2.30%) |
Aug 05, 2004 | 7.944 | 8.025 | 7.546 | 7.586 | 689,987 | -0.28(-3.58%) |
Aug 04, 2004 | 7.881 | 7.987 | 7.642 | 7.868 | 999,607 | -0.09(-1.11%) |
Aug 03, 2004 | 8.216 | 8.264 | 7.952 | 7.956 | 833,049 | -0.15(-1.87%) |
Aug 02, 2004 | 8.216 | 8.216 | 7.862 | 8.107 | 1,214,200 | -0.13(-1.56%) |
Jul 30, 2004 | 7.757 | 8.282 | 7.757 | 8.236 | 1,946,480 | +0.42(+5.34%) |
Jul 29, 2004 | 7.718 | 7.853 | 7.565 | 7.818 | 1,589,347 | +0.13(+1.67%) |
Jul 28, 2004 | 7.483 | 7.717 | 7.387 | 7.690 | 1,143,191 | +0.21(+2.79%) |
Jul 27, 2004 | 7.048 | 7.805 | 7.029 | 7.481 | 3,224,379 | +0.40(+5.68%) |
Jul 26, 2004 | 6.541 | 7.086 | 6.539 | 7.079 | 2,828,348 | +0.82(+13.03%) |
Jul 23, 2004 | 6.349 | 6.407 | 6.167 | 6.263 | 855,762 | +0.08(+1.36%) |
Jul 22, 2004 | 6.339 | 6.395 | 6.119 | 6.179 | 785,536 | -0.22(-3.41%) |
Jul 21, 2004 | 6.301 | 6.433 | 6.301 | 6.397 | 647,695 | -0.03(-0.51%) |
Jul 20, 2004 | 6.403 | 6.460 | 6.307 | 6.429 | 397,075 | +0.03(+0.42%) |
Jul 19, 2004 | 6.422 | 6.437 | 6.324 | 6.403 | 283,513 | -0.04(-0.59%) |
Jul 16, 2004 | 6.416 | 6.514 | 6.408 | 6.441 | 335,987 | +0.01(+0.18%) |
Jul 15, 2004 | 6.338 | 6.487 | 6.320 | 6.429 | 249,053 | +0.09(+1.42%) |
Jul 14, 2004 | 6.261 | 6.443 | 6.179 | 6.339 | 311,708 | +0.09(+1.38%) |
Jul 13, 2004 | 5.995 | 6.272 | 5.995 | 6.253 | 310,141 | +0.26(+4.31%) |
Jul 12, 2004 | 6.085 | 6.085 | 5.924 | 5.995 | 355,305 | -0.09(-1.48%) |
Jul 09, 2004 | 6.169 | 6.211 | 5.997 | 6.085 | 267,327 | -0.07(-1.15%) |
Jul 08, 2004 | 6.372 | 6.372 | 6.154 | 6.156 | 180,916 | -0.24(-3.69%) |
Jul 07, 2004 | 6.368 | 6.435 | 6.313 | 6.391 | 235,478 | +0.02(+0.36%) |
Jul 06, 2004 | 6.443 | 6.445 | 6.320 | 6.368 | 274,637 | -0.08(-1.19%) |
Jul 02, 2004 | 6.426 | 6.520 | 6.420 | 6.445 | 161,858 | +0.00(+0.00%) |