Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 11.41 | 11.49 | 11.29 | 11.45 | 776,677 | +0.02(+0.16%) |
Jul 28, 2005 | 10.93 | 11.52 | 10.92 | 11.43 | 1,441,365 | +0.53(+4.86%) |
Jul 27, 2005 | 10.76 | 11.06 | 10.66 | 10.90 | 1,497,253 | +0.17(+1.57%) |
Jul 26, 2005 | 11.02 | 11.20 | 10.59 | 10.74 | 1,492,987 | -0.01(-0.09%) |
Jul 25, 2005 | 10.71 | 10.92 | 10.69 | 10.74 | 639,303 | +0.01(+0.09%) |
Jul 22, 2005 | 10.45 | 10.76 | 10.44 | 10.74 | 637,810 | +0.27(+2.55%) |
Jul 21, 2005 | 10.64 | 10.82 | 10.44 | 10.47 | 435,374 | -0.21(-1.98%) |
Jul 20, 2005 | 10.36 | 10.68 | 10.31 | 10.68 | 485,076 | +0.24(+2.29%) |
Jul 19, 2005 | 10.32 | 10.48 | 10.28 | 10.44 | 227,393 | +0.24(+2.34%) |
Jul 18, 2005 | 10.38 | 10.44 | 10.20 | 10.20 | 332,343 | -0.19(-1.85%) |
Jul 15, 2005 | 10.30 | 10.41 | 10.22 | 10.39 | 196,035 | -0.01(-0.14%) |
Jul 14, 2005 | 10.27 | 10.48 | 10.24 | 10.41 | 583,841 | +0.16(+1.56%) |
Jul 13, 2005 | 10.21 | 10.31 | 10.12 | 10.25 | 317,411 | +0.03(+0.27%) |
Jul 12, 2005 | 10.57 | 10.58 | 10.21 | 10.22 | 701,591 | -0.34(-3.20%) |
Jul 11, 2005 | 10.28 | 10.56 | 10.26 | 10.56 | 788,409 | +0.32(+3.16%) |
Jul 08, 2005 | 9.906 | 10.28 | 9.831 | 10.23 | 405,723 | +0.32(+3.26%) |
Jul 07, 2005 | 9.821 | 9.948 | 9.732 | 9.910 | 732,094 | -0.10(-0.98%) |
Jul 06, 2005 | 10.12 | 10.21 | 9.924 | 10.01 | 759,399 | -0.12(-1.16%) |
Jul 05, 2005 | 9.934 | 10.21 | 9.807 | 10.13 | 708,203 | +0.19(+1.93%) |
Jul 01, 2005 | 9.985 | 10.08 | 9.906 | 9.934 | 614,345 | -0.14(-1.35%) |
Jun 30, 2005 | 10.27 | 10.32 | 10.03 | 10.07 | 378,633 | -0.20(-1.92%) |
Jun 29, 2005 | 10.29 | 10.29 | 10.12 | 10.27 | 283,921 | +0.01(+0.09%) |
Jun 28, 2005 | 9.788 | 10.27 | 9.770 | 10.26 | 610,505 | +0.47(+4.79%) |
Jun 27, 2005 | 9.816 | 9.816 | 9.601 | 9.788 | 843,018 | -0.02(-0.24%) |
Jun 24, 2005 | 10.09 | 10.12 | 9.709 | 9.812 | 947,542 | -0.32(-3.19%) |
Jun 23, 2005 | 10.36 | 10.36 | 10.04 | 10.14 | 488,276 | -0.22(-2.17%) |
Jun 22, 2005 | 10.41 | 10.45 | 10.31 | 10.36 | 771,344 | -0.05(-0.45%) |
Jun 21, 2005 | 10.30 | 10.50 | 10.28 | 10.41 | 1,197,546 | +0.11(+1.05%) |
Jun 20, 2005 | 10.27 | 10.35 | 10.16 | 10.30 | 1,038,841 | +0.08(+0.73%) |
Jun 17, 2005 | 10.15 | 10.29 | 10.06 | 10.22 | 1,253,648 | +0.10(+0.97%) |
Jun 16, 2005 | 9.774 | 10.18 | 9.774 | 10.13 | 1,900,631 | +0.33(+3.35%) |
Jun 15, 2005 | 9.877 | 9.938 | 9.741 | 9.798 | 916,185 | -0.08(-0.81%) |
Jun 14, 2005 | 9.723 | 9.877 | 9.718 | 9.877 | 925,997 | +0.15(+1.54%) |
Jun 13, 2005 | 9.681 | 9.751 | 9.601 | 9.727 | 732,521 | +0.04(+0.39%) |
Jun 10, 2005 | 9.704 | 9.746 | 9.521 | 9.690 | 444,333 | +0.08(+0.83%) |
Jun 09, 2005 | 9.399 | 9.610 | 9.315 | 9.610 | 516,647 | +0.25(+2.71%) |
Jun 08, 2005 | 9.657 | 9.681 | 9.287 | 9.357 | 296,720 | -0.28(-2.92%) |
Jun 07, 2005 | 9.540 | 9.723 | 9.521 | 9.638 | 591,947 | +0.15(+1.58%) |
Jun 06, 2005 | 9.718 | 9.718 | 9.470 | 9.488 | 526,246 | -0.28(-2.88%) |
Jun 03, 2005 | 9.732 | 9.812 | 9.690 | 9.770 | 296,933 | -0.01(-0.14%) |
Jun 02, 2005 | 9.681 | 9.798 | 9.615 | 9.784 | 420,442 | +0.07(+0.72%) |
Jun 01, 2005 | 9.704 | 9.821 | 9.601 | 9.713 | 687,938 | +0.01(+0.10%) |
May 31, 2005 | 9.549 | 9.723 | 9.540 | 9.704 | 598,560 | +0.15(+1.57%) |
May 27, 2005 | 9.676 | 9.676 | 9.371 | 9.554 | 376,713 | -0.12(-1.26%) |
May 26, 2005 | 9.423 | 9.685 | 9.423 | 9.676 | 483,797 | +0.30(+3.15%) |
May 25, 2005 | 9.376 | 9.531 | 9.287 | 9.381 | 479,957 | -0.09(-0.94%) |
May 24, 2005 | 9.563 | 9.582 | 9.376 | 9.470 | 226,753 | -0.19(-1.94%) |
May 23, 2005 | 9.479 | 9.704 | 9.479 | 9.657 | 524,540 | +0.17(+1.78%) |
May 20, 2005 | 9.563 | 9.596 | 9.381 | 9.488 | 206,701 | -0.15(-1.51%) |
May 19, 2005 | 9.657 | 9.821 | 9.456 | 9.634 | 334,050 | -0.09(-0.96%) |
May 18, 2005 | 9.446 | 9.816 | 9.432 | 9.727 | 971,007 | +0.38(+4.01%) |
May 17, 2005 | 9.301 | 9.381 | 9.109 | 9.352 | 629,704 | +0.00(+0.05%) |
May 16, 2005 | 8.837 | 9.366 | 8.818 | 9.348 | 614,132 | +0.54(+6.12%) |
May 13, 2005 | 9.193 | 9.329 | 8.705 | 8.809 | 591,520 | -0.42(-4.57%) |
May 12, 2005 | 9.362 | 9.456 | 9.179 | 9.231 | 383,965 | -0.07(-0.71%) |
May 11, 2005 | 9.235 | 9.423 | 9.090 | 9.296 | 326,797 | +0.07(+0.71%) |
May 10, 2005 | 9.254 | 9.282 | 9.118 | 9.231 | 751,933 | -0.12(-1.25%) |
May 09, 2005 | 9.376 | 9.381 | 9.202 | 9.348 | 393,778 | -0.07(-0.75%) |
May 06, 2005 | 9.423 | 9.545 | 9.249 | 9.418 | 369,673 | +0.00(+0.05%) |
May 05, 2005 | 9.606 | 9.793 | 9.362 | 9.413 | 428,335 | -0.22(-2.24%) |
May 04, 2005 | 9.516 | 9.732 | 9.493 | 9.629 | 488,916 | +0.11(+1.13%) |
May 03, 2005 | 9.516 | 9.629 | 9.395 | 9.521 | 406,790 | -0.07(-0.78%) |
May 02, 2005 | 9.423 | 9.606 | 9.376 | 9.596 | 280,508 | +0.22(+2.35%) |
Apr 29, 2005 | 9.470 | 9.531 | 9.155 | 9.376 | 621,384 | -0.00(-0.05%) |
Apr 28, 2005 | 9.713 | 9.807 | 9.348 | 9.381 | 471,851 | -0.33(-3.43%) |
Apr 27, 2005 | 9.582 | 9.845 | 9.512 | 9.713 | 721,642 | +0.08(+0.88%) |
Apr 26, 2005 | 9.563 | 9.962 | 9.516 | 9.629 | 896,986 | +0.06(+0.59%) |
Apr 25, 2005 | 9.376 | 9.594 | 9.324 | 9.573 | 537,978 | +0.30(+3.24%) |
Apr 22, 2005 | 9.329 | 9.423 | 9.141 | 9.273 | 482,730 | -0.10(-1.10%) |
Apr 21, 2005 | 9.399 | 9.470 | 9.291 | 9.376 | 543,738 | +0.13(+1.37%) |
Apr 20, 2005 | 9.366 | 9.432 | 9.174 | 9.249 | 706,710 | +0.00(+0.00%) |
Apr 19, 2005 | 9.118 | 9.306 | 9.062 | 9.249 | 558,457 | +0.19(+2.12%) |
Apr 18, 2005 | 9.024 | 9.104 | 8.907 | 9.057 | 725,268 | +0.03(+0.36%) |
Apr 15, 2005 | 9.245 | 9.427 | 9.024 | 9.024 | 1,047,160 | -0.20(-2.18%) |
Apr 14, 2005 | 9.540 | 9.587 | 9.147 | 9.226 | 629,277 | -0.24(-2.57%) |
Apr 13, 2005 | 9.798 | 9.802 | 9.409 | 9.470 | 675,993 | -0.36(-3.63%) |
Apr 12, 2005 | 9.690 | 9.887 | 9.446 | 9.826 | 400,604 | +0.14(+1.40%) |
Apr 11, 2005 | 9.756 | 9.985 | 9.502 | 9.690 | 686,019 | -0.06(-0.63%) |
Apr 08, 2005 | 10.07 | 10.08 | 9.652 | 9.751 | 885,467 | -0.32(-3.21%) |
Apr 07, 2005 | 9.882 | 10.08 | 9.845 | 10.07 | 449,880 | +0.19(+1.94%) |
Apr 06, 2005 | 9.835 | 10.17 | 9.793 | 9.882 | 777,744 | +0.05(+0.48%) |
Apr 05, 2005 | 9.648 | 9.840 | 9.601 | 9.835 | 505,341 | +0.18(+1.89%) |
Apr 04, 2005 | 9.634 | 9.713 | 9.516 | 9.652 | 477,824 | -0.02(-0.24%) |
Apr 01, 2005 | 9.652 | 9.727 | 9.559 | 9.676 | 604,959 | +0.07(+0.73%) |
Mar 31, 2005 | 9.666 | 9.798 | 9.554 | 9.606 | 761,319 | -0.10(-1.06%) |
Mar 30, 2005 | 9.371 | 9.713 | 9.371 | 9.709 | 709,910 | +0.33(+3.50%) |
Mar 29, 2005 | 9.610 | 9.695 | 9.366 | 9.381 | 648,262 | -0.30(-3.15%) |
Mar 28, 2005 | 9.910 | 9.910 | 9.516 | 9.685 | 875,655 | -0.23(-2.27%) |
Mar 24, 2005 | 9.770 | 9.962 | 9.770 | 9.910 | 693,911 | +0.08(+0.76%) |
Mar 23, 2005 | 9.704 | 9.929 | 9.704 | 9.835 | 596,213 | +0.12(+1.25%) |
Mar 22, 2005 | 9.704 | 9.849 | 9.659 | 9.713 | 838,965 | +0.06(+0.58%) |
Mar 21, 2005 | 9.563 | 9.770 | 9.526 | 9.657 | 392,925 | +0.07(+0.68%) |
Mar 18, 2005 | 9.704 | 9.723 | 9.493 | 9.591 | 816,567 | +0.08(+0.79%) |
Mar 17, 2005 | 9.821 | 9.859 | 9.329 | 9.516 | 1,169,389 | -0.33(-3.33%) |
Mar 16, 2005 | 9.910 | 10.08 | 9.741 | 9.845 | 834,912 | -0.07(-0.66%) |
Mar 15, 2005 | 9.699 | 10.03 | 9.277 | 9.910 | 2,834,094 | +0.96(+10.68%) |
Mar 14, 2005 | 8.954 | 9.085 | 8.813 | 8.954 | 370,313 | +0.05(+0.53%) |
Mar 11, 2005 | 8.837 | 9.001 | 8.827 | 8.907 | 373,300 | +0.06(+0.69%) |
Mar 10, 2005 | 8.860 | 9.015 | 8.743 | 8.846 | 699,244 | -0.03(-0.32%) |
Mar 09, 2005 | 8.907 | 9.001 | 8.771 | 8.874 | 411,696 | -0.10(-1.15%) |
Mar 08, 2005 | 9.024 | 9.076 | 8.907 | 8.977 | 1,340,894 | -0.08(-0.88%) |
Mar 07, 2005 | 8.959 | 9.071 | 8.954 | 9.057 | 517,927 | +0.04(+0.47%) |
Mar 04, 2005 | 8.748 | 9.118 | 8.743 | 9.015 | 642,076 | +0.31(+3.61%) |
Mar 03, 2005 | 8.649 | 8.813 | 8.570 | 8.701 | 519,633 | +0.09(+1.09%) |
Mar 02, 2005 | 8.710 | 8.790 | 8.527 | 8.607 | 624,584 | -0.12(-1.40%) |
Mar 01, 2005 | 8.602 | 8.752 | 8.532 | 8.729 | 1,121,393 | +0.10(+1.14%) |
Feb 28, 2005 | 8.480 | 8.649 | 8.462 | 8.630 | 1,167,682 | +0.16(+1.88%) |
Feb 25, 2005 | 8.101 | 8.480 | 8.101 | 8.471 | 1,198,186 | +0.37(+4.57%) |
Feb 24, 2005 | 8.002 | 8.124 | 7.876 | 8.101 | 984,445 | +0.14(+1.71%) |
Feb 23, 2005 | 7.857 | 8.082 | 7.824 | 7.965 | 2,814,469 | +0.11(+1.43%) |
Feb 22, 2005 | 8.452 | 8.518 | 7.749 | 7.852 | 1,163,416 | -0.68(-7.92%) |
Feb 18, 2005 | 8.649 | 8.687 | 8.448 | 8.527 | 376,073 | -0.07(-0.82%) |
Feb 17, 2005 | 8.555 | 8.738 | 8.532 | 8.598 | 435,801 | +0.04(+0.49%) |
Feb 16, 2005 | 8.513 | 8.659 | 8.513 | 8.555 | 267,069 | +0.04(+0.50%) |
Feb 15, 2005 | 8.602 | 8.668 | 8.509 | 8.513 | 413,829 | -0.14(-1.57%) |
Feb 14, 2005 | 8.415 | 8.649 | 8.415 | 8.649 | 835,765 | +0.21(+2.50%) |
Feb 11, 2005 | 8.344 | 8.495 | 8.265 | 8.438 | 444,760 | +0.07(+0.84%) |
Feb 10, 2005 | 8.330 | 8.401 | 8.316 | 8.368 | 503,208 | +0.03(+0.34%) |
Feb 09, 2005 | 8.584 | 8.645 | 8.335 | 8.340 | 343,649 | -0.24(-2.84%) |
Feb 08, 2005 | 8.607 | 8.640 | 8.532 | 8.584 | 227,606 | -0.02(-0.27%) |
Feb 07, 2005 | 8.509 | 8.696 | 8.504 | 8.607 | 479,530 | +0.07(+0.77%) |
Feb 04, 2005 | 8.602 | 8.663 | 8.504 | 8.541 | 280,081 | -0.12(-1.35%) |
Feb 03, 2005 | 8.696 | 8.720 | 8.546 | 8.659 | 229,526 | -0.06(-0.70%) |
Feb 02, 2005 | 8.785 | 8.790 | 8.635 | 8.720 | 226,326 | -0.09(-1.06%) |
Feb 01, 2005 | 8.720 | 8.870 | 8.705 | 8.813 | 445,187 | +0.08(+0.86%) |
Jan 31, 2005 | 8.607 | 8.898 | 8.555 | 8.738 | 292,027 | +0.18(+2.08%) |
Jan 28, 2005 | 8.537 | 8.579 | 8.471 | 8.560 | 350,688 | +0.02(+0.27%) |
Jan 27, 2005 | 8.555 | 8.593 | 8.462 | 8.537 | 293,947 | -0.06(-0.65%) |
Jan 26, 2005 | 8.555 | 8.616 | 8.438 | 8.593 | 289,467 | +0.13(+1.55%) |
Jan 25, 2005 | 8.626 | 8.757 | 8.443 | 8.462 | 475,904 | -0.08(-0.99%) |
Jan 24, 2005 | 8.907 | 8.930 | 8.546 | 8.546 | 645,276 | -0.33(-3.70%) |
Jan 21, 2005 | 8.771 | 8.982 | 8.771 | 8.874 | 449,240 | +0.11(+1.23%) |
Jan 20, 2005 | 8.813 | 8.907 | 8.757 | 8.766 | 333,623 | -0.13(-1.42%) |
Jan 19, 2005 | 9.160 | 9.212 | 8.855 | 8.893 | 279,868 | -0.27(-2.92%) |
Jan 18, 2005 | 8.907 | 9.235 | 8.851 | 9.160 | 505,768 | +0.25(+2.84%) |
Jan 14, 2005 | 8.766 | 8.968 | 8.720 | 8.907 | 325,731 | +0.07(+0.80%) |
Jan 13, 2005 | 8.884 | 8.907 | 8.766 | 8.837 | 435,161 | -0.09(-1.00%) |
Jan 12, 2005 | 8.977 | 8.977 | 8.673 | 8.926 | 327,010 | -0.03(-0.31%) |
Jan 11, 2005 | 9.127 | 9.132 | 8.813 | 8.954 | 351,115 | -0.23(-2.45%) |
Jan 10, 2005 | 9.155 | 9.306 | 9.057 | 9.179 | 564,856 | +0.12(+1.29%) |
Jan 07, 2005 | 9.282 | 9.352 | 9.062 | 9.062 | 462,252 | -0.25(-2.72%) |
Jan 06, 2005 | 9.254 | 9.512 | 9.254 | 9.315 | 371,806 | +0.06(+0.66%) |
Jan 05, 2005 | 9.423 | 9.709 | 9.254 | 9.254 | 639,303 | -0.22(-2.28%) |
Jan 04, 2005 | 9.774 | 9.826 | 9.451 | 9.470 | 488,063 | -0.30(-3.12%) |
Jan 03, 2005 | 9.962 | 10.09 | 9.732 | 9.774 | 782,437 | -0.22(-2.20%) |
Dec 31, 2004 | 10.08 | 10.08 | 9.938 | 9.995 | 207,128 | -0.08(-0.84%) |
Dec 30, 2004 | 9.976 | 10.13 | 9.976 | 10.08 | 638,876 | +0.08(+0.75%) |
Dec 29, 2004 | 9.915 | 10.02 | 9.859 | 10.00 | 467,158 | +0.06(+0.57%) |
Dec 28, 2004 | 9.741 | 9.962 | 9.606 | 9.948 | 562,296 | +0.21(+2.17%) |
Dec 27, 2004 | 9.727 | 9.784 | 9.582 | 9.737 | 186,223 | +0.02(+0.24%) |
Dec 23, 2004 | 9.774 | 9.831 | 9.704 | 9.713 | 186,650 | -0.06(-0.62%) |
Dec 22, 2004 | 9.845 | 9.868 | 9.610 | 9.774 | 327,010 | -0.05(-0.48%) |
Dec 21, 2004 | 9.559 | 9.821 | 9.540 | 9.821 | 732,521 | +0.32(+3.35%) |
Dec 20, 2004 | 9.446 | 9.502 | 9.357 | 9.502 | 514,727 | +0.05(+0.55%) |
Dec 17, 2004 | 9.254 | 9.545 | 9.231 | 9.451 | 773,904 | +0.20(+2.13%) |
Dec 16, 2004 | 9.376 | 9.399 | 9.254 | 9.254 | 313,572 | -0.12(-1.30%) |
Dec 15, 2004 | 9.352 | 9.456 | 9.282 | 9.376 | 430,255 | +0.02(+0.20%) |
Dec 14, 2004 | 9.071 | 9.437 | 8.963 | 9.357 | 1,071,691 | +0.31(+3.42%) |
Dec 13, 2004 | 8.954 | 9.066 | 8.912 | 9.048 | 810,807 | +0.07(+0.78%) |
Dec 10, 2004 | 9.080 | 9.109 | 8.898 | 8.977 | 448,173 | -0.13(-1.44%) |
Dec 09, 2004 | 9.048 | 9.141 | 8.884 | 9.109 | 494,249 | +0.00(+0.00%) |
Dec 08, 2004 | 9.113 | 9.188 | 9.001 | 9.109 | 326,584 | -0.03(-0.36%) |
Dec 07, 2004 | 9.245 | 9.338 | 9.052 | 9.141 | 411,696 | -0.10(-1.12%) |
Dec 06, 2004 | 9.362 | 9.362 | 9.212 | 9.245 | 464,812 | -0.12(-1.25%) |
Dec 03, 2004 | 9.634 | 9.634 | 9.348 | 9.362 | 360,501 | -0.30(-3.15%) |
Dec 02, 2004 | 9.516 | 9.676 | 9.446 | 9.666 | 605,172 | +0.14(+1.43%) |
Dec 01, 2004 | 9.540 | 9.826 | 9.287 | 9.531 | 1,082,143 | -0.11(-1.17%) |
Nov 30, 2004 | 9.985 | 10.02 | 9.643 | 9.643 | 1,317,429 | -0.34(-3.43%) |
Nov 29, 2004 | 10.18 | 10.20 | 9.967 | 9.985 | 529,232 | -0.23(-2.25%) |
Nov 26, 2004 | 10.15 | 10.28 | 10.15 | 10.21 | 91,298 | +0.09(+0.88%) |
Nov 24, 2004 | 10.10 | 10.20 | 9.985 | 10.13 | 417,242 | +0.04(+0.42%) |
Nov 23, 2004 | 10.19 | 10.22 | 9.915 | 10.08 | 1,014,736 | -0.11(-1.10%) |
Nov 22, 2004 | 9.985 | 10.20 | 9.948 | 10.20 | 1,123,526 | +0.23(+2.35%) |
Nov 19, 2004 | 10.13 | 10.13 | 9.934 | 9.962 | 772,838 | -0.21(-2.07%) |
Nov 18, 2004 | 10.45 | 10.50 | 10.13 | 10.17 | 676,633 | -0.32(-3.04%) |
Nov 17, 2004 | 10.43 | 10.64 | 10.32 | 10.49 | 616,905 | +0.12(+1.13%) |
Nov 16, 2004 | 10.44 | 10.46 | 10.32 | 10.37 | 540,325 | -0.07(-0.63%) |
Nov 15, 2004 | 10.31 | 10.44 | 10.29 | 10.44 | 570,402 | +0.17(+1.64%) |
Nov 12, 2004 | 10.22 | 10.29 | 10.19 | 10.27 | 535,632 | +0.05(+0.46%) |
Nov 11, 2004 | 10.06 | 10.29 | 10.06 | 10.22 | 533,925 | +0.17(+1.68%) |
Nov 10, 2004 | 9.920 | 10.09 | 9.882 | 10.06 | 410,203 | +0.10(+1.04%) |
Nov 09, 2004 | 9.845 | 9.971 | 9.779 | 9.952 | 376,286 | +0.08(+0.81%) |
Nov 08, 2004 | 9.802 | 9.906 | 9.657 | 9.873 | 265,363 | +0.07(+0.77%) |
Nov 05, 2004 | 9.709 | 9.877 | 9.573 | 9.798 | 398,684 | +0.18(+1.90%) |
Nov 04, 2004 | 9.493 | 9.615 | 9.404 | 9.615 | 292,880 | +0.10(+1.08%) |
Nov 03, 2004 | 9.526 | 9.587 | 9.381 | 9.512 | 285,841 | +0.00(+0.05%) |
Nov 02, 2004 | 9.521 | 9.568 | 9.423 | 9.507 | 303,333 | -0.01(-0.15%) |
Nov 01, 2004 | 9.601 | 9.601 | 9.399 | 9.521 | 326,371 | +0.02(+0.20%) |
Oct 29, 2004 | 9.488 | 9.606 | 9.296 | 9.502 | 464,598 | +0.10(+1.10%) |
Oct 28, 2004 | 9.291 | 9.498 | 9.263 | 9.399 | 713,749 | +0.06(+0.60%) |
Oct 27, 2004 | 9.141 | 9.376 | 9.076 | 9.343 | 482,090 | +0.21(+2.26%) |
Oct 26, 2004 | 9.141 | 9.226 | 8.921 | 9.137 | 661,274 | -0.05(-0.56%) |
Oct 25, 2004 | 8.724 | 9.249 | 8.720 | 9.188 | 445,613 | +0.31(+3.48%) |
Oct 22, 2004 | 9.362 | 9.366 | 8.865 | 8.879 | 373,513 | -0.48(-5.16%) |
Oct 21, 2004 | 8.720 | 9.366 | 8.668 | 9.362 | 922,158 | +0.64(+7.37%) |
Oct 20, 2004 | 8.626 | 8.818 | 8.588 | 8.720 | 410,843 | +0.02(+0.22%) |
Oct 19, 2004 | 9.141 | 9.174 | 8.673 | 8.701 | 403,804 | -0.38(-4.13%) |
Oct 18, 2004 | 9.099 | 9.118 | 8.982 | 9.076 | 548,857 | -0.02(-0.21%) |
Oct 15, 2004 | 8.879 | 9.160 | 8.818 | 9.095 | 413,189 | +0.22(+2.43%) |
Oct 14, 2004 | 8.907 | 8.977 | 8.795 | 8.879 | 253,204 | -0.03(-0.32%) |
Oct 13, 2004 | 8.982 | 9.090 | 8.874 | 8.907 | 417,669 | -0.01(-0.16%) |
Oct 12, 2004 | 8.954 | 8.977 | 8.813 | 8.921 | 265,149 | -0.13(-1.40%) |
Oct 11, 2004 | 8.860 | 9.048 | 8.813 | 9.048 | 242,325 | +0.19(+2.12%) |
Oct 08, 2004 | 9.020 | 9.020 | 8.762 | 8.860 | 514,514 | -0.15(-1.67%) |
Oct 07, 2004 | 9.259 | 9.282 | 9.005 | 9.010 | 361,354 | -0.25(-2.73%) |
Oct 06, 2004 | 8.954 | 9.263 | 8.949 | 9.263 | 462,038 | +0.36(+4.05%) |
Oct 05, 2004 | 8.729 | 8.926 | 8.696 | 8.902 | 329,357 | +0.07(+0.74%) |
Oct 04, 2004 | 8.959 | 8.973 | 8.832 | 8.837 | 324,451 | -0.12(-1.31%) |
Oct 01, 2004 | 8.715 | 8.996 | 8.710 | 8.954 | 419,589 | +0.19(+2.19%) |
Sep 30, 2004 | 8.541 | 8.865 | 8.504 | 8.762 | 519,847 | +0.16(+1.91%) |
Sep 29, 2004 | 8.649 | 8.790 | 8.593 | 8.598 | 498,942 | -0.09(-1.03%) |
Sep 28, 2004 | 8.448 | 8.715 | 8.438 | 8.687 | 750,866 | +0.36(+4.28%) |
Sep 27, 2004 | 8.415 | 8.434 | 8.321 | 8.330 | 229,952 | -0.11(-1.33%) |
Sep 24, 2004 | 8.391 | 8.560 | 8.382 | 8.443 | 606,239 | +0.11(+1.35%) |
Sep 23, 2004 | 8.344 | 8.396 | 8.260 | 8.330 | 184,943 | -0.01(-0.17%) |
Sep 22, 2004 | 8.321 | 8.391 | 8.251 | 8.344 | 354,528 | +0.03(+0.34%) |
Sep 21, 2004 | 8.298 | 8.340 | 8.241 | 8.316 | 301,626 | +0.02(+0.23%) |
Sep 20, 2004 | 8.087 | 8.344 | 8.087 | 8.298 | 1,209,279 | +0.19(+2.31%) |
Sep 17, 2004 | 8.251 | 8.251 | 8.059 | 8.110 | 470,144 | -0.09(-1.09%) |
Sep 16, 2004 | 8.213 | 8.279 | 8.148 | 8.199 | 220,353 | -0.01(-0.17%) |
Sep 15, 2004 | 8.180 | 8.232 | 8.162 | 8.213 | 251,284 | +0.01(+0.11%) |
Sep 14, 2004 | 8.354 | 8.359 | 8.157 | 8.204 | 354,101 | -0.10(-1.24%) |
Sep 13, 2004 | 8.344 | 8.429 | 8.255 | 8.307 | 192,196 | +0.01(+0.11%) |
Sep 10, 2004 | 8.288 | 8.377 | 8.176 | 8.298 | 562,723 | +0.01(+0.11%) |
Sep 09, 2004 | 8.251 | 8.405 | 8.246 | 8.288 | 839,605 | +0.15(+1.84%) |
Sep 08, 2004 | 8.391 | 8.443 | 8.129 | 8.138 | 385,032 | -0.30(-3.50%) |
Sep 07, 2004 | 8.321 | 8.551 | 8.321 | 8.434 | 556,537 | +0.23(+2.74%) |
Sep 03, 2004 | 8.241 | 8.340 | 8.016 | 8.209 | 137,587 | -0.03(-0.40%) |
Sep 02, 2004 | 7.857 | 8.251 | 7.857 | 8.241 | 245,098 | +0.38(+4.89%) |
Sep 01, 2004 | 7.979 | 7.984 | 7.758 | 7.857 | 364,980 | -0.16(-2.05%) |
Aug 31, 2004 | 8.251 | 8.269 | 7.951 | 8.021 | 292,240 | -0.18(-2.23%) |
Aug 30, 2004 | 8.204 | 8.302 | 8.110 | 8.204 | 182,597 | -0.07(-0.85%) |
Aug 27, 2004 | 7.969 | 8.316 | 7.969 | 8.274 | 850,484 | +0.35(+4.44%) |
Aug 26, 2004 | 8.040 | 8.082 | 7.890 | 7.923 | 338,529 | -0.13(-1.63%) |
Aug 25, 2004 | 8.035 | 8.129 | 7.979 | 8.054 | 303,972 | +0.02(+0.23%) |
Aug 24, 2004 | 8.134 | 8.213 | 7.984 | 8.035 | 385,032 | -0.05(-0.64%) |
Aug 23, 2004 | 8.199 | 8.209 | 7.993 | 8.087 | 162,332 | -0.11(-1.37%) |
Aug 20, 2004 | 7.965 | 8.237 | 7.965 | 8.199 | 162,758 | +0.24(+3.06%) |
Aug 19, 2004 | 8.180 | 8.246 | 7.876 | 7.955 | 129,908 | -0.29(-3.52%) |
Aug 18, 2004 | 7.946 | 8.246 | 7.923 | 8.246 | 144,200 | +0.23(+2.93%) |
Aug 17, 2004 | 8.204 | 8.204 | 7.918 | 8.012 | 117,322 | -0.12(-1.44%) |
Aug 16, 2004 | 7.965 | 8.185 | 7.965 | 8.129 | 119,882 | +0.21(+2.66%) |
Aug 13, 2004 | 7.969 | 8.021 | 7.824 | 7.918 | 111,990 | +0.02(+0.24%) |
Aug 12, 2004 | 7.993 | 8.087 | 7.876 | 7.899 | 269,629 | -0.21(-2.60%) |
Aug 11, 2004 | 8.110 | 8.199 | 7.988 | 8.110 | 169,584 | -0.06(-0.75%) |
Aug 10, 2004 | 8.016 | 8.255 | 7.998 | 8.171 | 122,229 | +0.19(+2.41%) |
Aug 09, 2004 | 8.016 | 8.026 | 7.852 | 7.979 | 337,036 | -0.00(-0.06%) |
Aug 06, 2004 | 8.260 | 8.298 | 7.960 | 7.984 | 382,259 | -0.30(-3.57%) |
Aug 05, 2004 | 8.532 | 8.565 | 8.260 | 8.279 | 257,043 | -0.28(-3.23%) |
Aug 04, 2004 | 8.391 | 8.574 | 8.204 | 8.555 | 657,008 | +0.12(+1.39%) |
Aug 03, 2004 | 8.419 | 8.579 | 8.330 | 8.438 | 292,667 | -0.00(-0.06%) |