Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.25 | 10.28 | 10.17 | 10.17 | 3,430,269 | -0.08(-0.79%) |
Jul 28, 2005 | 10.15 | 10.28 | 10.12 | 10.25 | 4,175,806 | +0.12(+1.22%) |
Jul 27, 2005 | 10.14 | 10.19 | 10.12 | 10.13 | 3,149,921 | -0.01(-0.14%) |
Jul 26, 2005 | 10.17 | 10.21 | 10.13 | 10.14 | 2,600,846 | -0.02(-0.16%) |
Jul 25, 2005 | 10.18 | 10.26 | 10.16 | 10.16 | 1,619,264 | -0.02(-0.15%) |
Jul 22, 2005 | 10.09 | 10.19 | 10.08 | 10.17 | 3,866,407 | +0.10(+0.96%) |
Jul 21, 2005 | 10.27 | 10.31 | 10.04 | 10.08 | 4,158,739 | -0.20(-1.92%) |
Jul 20, 2005 | 10.21 | 10.30 | 10.19 | 10.27 | 4,815,668 | +0.03(+0.32%) |
Jul 19, 2005 | 10.25 | 10.29 | 10.20 | 10.24 | 3,996,049 | -0.00(-0.04%) |
Jul 18, 2005 | 10.29 | 10.33 | 10.24 | 10.24 | 1,732,565 | -0.05(-0.44%) |
Jul 15, 2005 | 10.25 | 10.29 | 10.20 | 10.29 | 2,049,228 | +0.03(+0.34%) |
Jul 14, 2005 | 10.44 | 10.50 | 10.16 | 10.25 | 3,840,260 | -0.13(-1.29%) |
Jul 13, 2005 | 10.41 | 10.46 | 10.34 | 10.39 | 2,766,077 | -0.06(-0.61%) |
Jul 12, 2005 | 10.42 | 10.48 | 10.40 | 10.45 | 3,064,219 | -0.00(-0.01%) |
Jul 11, 2005 | 10.33 | 10.45 | 10.31 | 10.45 | 4,957,295 | +0.15(+1.50%) |
Jul 08, 2005 | 10.16 | 10.32 | 10.14 | 10.30 | 4,324,696 | +0.11(+1.08%) |
Jul 07, 2005 | 9.989 | 10.19 | 9.934 | 10.19 | 4,600,686 | +0.15(+1.48%) |
Jul 06, 2005 | 10.21 | 10.25 | 10.04 | 10.04 | 4,225,557 | -0.18(-1.78%) |
Jul 05, 2005 | 10.20 | 10.24 | 10.10 | 10.22 | 3,315,152 | +0.02(+0.19%) |
Jul 01, 2005 | 10.10 | 10.21 | 10.06 | 10.20 | 2,121,857 | +0.10(+0.97%) |
Jun 30, 2005 | 10.15 | 10.20 | 10.08 | 10.10 | 3,458,958 | -0.06(-0.62%) |
Jun 29, 2005 | 10.23 | 10.23 | 10.13 | 10.17 | 2,291,446 | -0.06(-0.58%) |
Jun 28, 2005 | 10.13 | 10.23 | 10.11 | 10.23 | 2,763,172 | +0.16(+1.59%) |
Jun 27, 2005 | 10.05 | 10.10 | 10.01 | 10.07 | 2,531,485 | +0.02(+0.16%) |
Jun 24, 2005 | 10.04 | 10.12 | 10.03 | 10.05 | 3,171,347 | -0.02(-0.18%) |
Jun 23, 2005 | 10.15 | 10.17 | 10.03 | 10.07 | 4,046,890 | -0.09(-0.85%) |
Jun 22, 2005 | 10.20 | 10.21 | 10.16 | 10.16 | 3,837,718 | -0.01(-0.08%) |
Jun 21, 2005 | 10.16 | 10.21 | 10.13 | 10.16 | 3,196,041 | -0.02(-0.15%) |
Jun 20, 2005 | 9.986 | 10.20 | 9.981 | 10.18 | 4,547,304 | +0.18(+1.83%) |
Jun 17, 2005 | 10.02 | 10.02 | 9.850 | 9.996 | 7,346,064 | -0.03(-0.27%) |
Jun 16, 2005 | 10.01 | 10.03 | 9.900 | 10.02 | 2,799,486 | +0.04(+0.41%) |
Jun 15, 2005 | 10.10 | 10.10 | 9.908 | 9.982 | 3,626,731 | -0.09(-0.92%) |
Jun 14, 2005 | 10.05 | 10.13 | 10.04 | 10.07 | 2,280,552 | +0.02(+0.21%) |
Jun 13, 2005 | 10.03 | 10.06 | 9.962 | 10.05 | 2,123,310 | -0.00(-0.04%) |
Jun 10, 2005 | 9.920 | 10.11 | 9.916 | 10.06 | 6,502,478 | +0.14(+1.44%) |
Jun 09, 2005 | 9.832 | 9.924 | 9.799 | 9.915 | 4,908,997 | +0.08(+0.85%) |
Jun 08, 2005 | 9.847 | 9.905 | 9.796 | 9.831 | 1,959,531 | +0.01(+0.14%) |
Jun 07, 2005 | 9.810 | 9.915 | 9.784 | 9.817 | 3,822,466 | +0.04(+0.42%) |
Jun 06, 2005 | 9.789 | 9.812 | 9.734 | 9.776 | 2,935,302 | -0.01(-0.14%) |
Jun 03, 2005 | 9.783 | 9.828 | 9.701 | 9.789 | 2,655,681 | +0.02(+0.25%) |
Jun 02, 2005 | 9.817 | 9.817 | 9.740 | 9.765 | 2,889,546 | -0.02(-0.21%) |
Jun 01, 2005 | 9.652 | 9.823 | 9.649 | 9.785 | 4,850,893 | +0.10(+1.08%) |
May 31, 2005 | 9.644 | 9.736 | 9.620 | 9.681 | 3,781,068 | +0.03(+0.27%) |
May 27, 2005 | 9.657 | 9.657 | 9.594 | 9.655 | 6,644,104 | +0.01(+0.14%) |
May 26, 2005 | 9.667 | 9.694 | 9.634 | 9.641 | 3,515,608 | -0.03(-0.27%) |
May 25, 2005 | 9.652 | 9.689 | 9.602 | 9.667 | 4,202,316 | -0.09(-0.90%) |
May 24, 2005 | 9.729 | 9.784 | 9.681 | 9.755 | 3,191,320 | +0.03(+0.31%) |
May 23, 2005 | 9.783 | 9.789 | 9.718 | 9.725 | 5,880,047 | -0.11(-1.08%) |
May 20, 2005 | 9.900 | 9.900 | 9.812 | 9.831 | 5,232,196 | -0.03(-0.31%) |
May 19, 2005 | 9.791 | 9.865 | 9.778 | 9.861 | 3,015,557 | +0.08(+0.86%) |
May 18, 2005 | 9.817 | 9.847 | 9.732 | 9.777 | 4,731,782 | -0.00(-0.03%) |
May 17, 2005 | 9.588 | 9.799 | 9.583 | 9.780 | 5,256,527 | +0.20(+2.07%) |
May 16, 2005 | 9.542 | 9.616 | 9.460 | 9.582 | 5,533,243 | +0.05(+0.53%) |
May 13, 2005 | 9.755 | 9.755 | 9.328 | 9.531 | 8,053,108 | -0.15(-1.58%) |
May 12, 2005 | 9.949 | 9.949 | 9.660 | 9.683 | 4,910,812 | -0.07(-0.72%) |
May 11, 2005 | 9.686 | 9.789 | 9.671 | 9.754 | 6,783,915 | +0.10(+1.04%) |
May 10, 2005 | 9.776 | 9.792 | 9.610 | 9.653 | 6,864,170 | -0.16(-1.66%) |
May 09, 2005 | 9.762 | 9.842 | 9.748 | 9.816 | 5,857,895 | +0.06(+0.58%) |
May 06, 2005 | 9.953 | 9.953 | 9.756 | 9.759 | 8,045,119 | -0.19(-1.94%) |
May 05, 2005 | 9.941 | 10.00 | 9.721 | 9.952 | 14,413,233 | -0.06(-0.58%) |
May 04, 2005 | 10.33 | 10.33 | 9.845 | 10.01 | 23,252,914 | -0.34(-3.26%) |
May 03, 2005 | 10.35 | 10.48 | 10.30 | 10.35 | 5,707,190 | -0.07(-0.67%) |
May 02, 2005 | 10.40 | 10.46 | 10.37 | 10.42 | 3,450,242 | +0.04(+0.34%) |
Apr 29, 2005 | 10.24 | 10.40 | 10.23 | 10.38 | 5,159,567 | +0.14(+1.40%) |
Apr 28, 2005 | 10.24 | 10.38 | 10.22 | 10.24 | 6,136,791 | -0.04(-0.40%) |
Apr 27, 2005 | 10.22 | 10.38 | 10.14 | 10.28 | 5,874,237 | +0.05(+0.47%) |
Apr 26, 2005 | 10.34 | 10.36 | 10.23 | 10.23 | 2,591,041 | -0.13(-1.29%) |
Apr 25, 2005 | 10.27 | 10.38 | 10.27 | 10.37 | 2,935,302 | +0.14(+1.39%) |
Apr 22, 2005 | 10.21 | 10.25 | 10.11 | 10.22 | 4,300,365 | +0.00(+0.03%) |
Apr 21, 2005 | 10.20 | 10.25 | 10.11 | 10.22 | 5,982,091 | +0.18(+1.81%) |
Apr 20, 2005 | 10.21 | 10.24 | 10.02 | 10.04 | 7,688,873 | -0.23(-2.28%) |
Apr 19, 2005 | 10.15 | 10.28 | 10.10 | 10.27 | 5,986,085 | +0.15(+1.44%) |
Apr 18, 2005 | 10.09 | 10.23 | 10.07 | 10.13 | 5,960,302 | -0.00(-0.04%) |
Apr 15, 2005 | 10.36 | 10.38 | 10.12 | 10.13 | 6,534,435 | -0.23(-2.25%) |
Apr 14, 2005 | 10.45 | 10.50 | 10.36 | 10.36 | 4,643,538 | -0.10(-0.92%) |
Apr 13, 2005 | 10.48 | 10.56 | 10.41 | 10.46 | 4,173,991 | -0.02(-0.18%) |
Apr 12, 2005 | 10.40 | 10.51 | 10.31 | 10.48 | 5,332,787 | +0.08(+0.81%) |
Apr 11, 2005 | 10.35 | 10.44 | 10.35 | 10.40 | 3,790,146 | +0.03(+0.31%) |
Apr 08, 2005 | 10.48 | 10.49 | 10.36 | 10.36 | 4,952,937 | -0.17(-1.61%) |
Apr 07, 2005 | 10.45 | 10.56 | 10.42 | 10.53 | 4,397,688 | +0.09(+0.86%) |
Apr 06, 2005 | 10.54 | 10.58 | 10.42 | 10.44 | 4,286,566 | -0.09(-0.85%) |
Apr 05, 2005 | 10.53 | 10.58 | 10.52 | 10.53 | 5,559,027 | +0.06(+0.55%) |
Apr 04, 2005 | 10.37 | 10.48 | 10.31 | 10.48 | 5,368,739 | +0.11(+1.08%) |
Apr 01, 2005 | 10.32 | 10.38 | 10.28 | 10.36 | 6,576,196 | +0.12(+1.13%) |
Mar 31, 2005 | 10.20 | 10.33 | 10.17 | 10.25 | 4,630,827 | +0.10(+0.99%) |
Mar 30, 2005 | 9.982 | 10.18 | 9.982 | 10.15 | 4,905,365 | +0.17(+1.67%) |
Mar 29, 2005 | 10.11 | 10.15 | 9.981 | 9.981 | 7,161,586 | -0.15(-1.51%) |
Mar 28, 2005 | 10.19 | 10.23 | 10.13 | 10.13 | 4,369,363 | -0.02(-0.22%) |
Mar 24, 2005 | 10.08 | 10.20 | 10.08 | 10.16 | 3,864,591 | +0.09(+0.89%) |
Mar 23, 2005 | 10.22 | 10.22 | 10.05 | 10.07 | 9,649,131 | -0.18(-1.72%) |
Mar 22, 2005 | 10.45 | 10.47 | 10.23 | 10.24 | 7,345,338 | -0.16(-1.54%) |
Mar 21, 2005 | 10.43 | 10.44 | 10.34 | 10.40 | 4,337,406 | -0.04(-0.34%) |
Mar 18, 2005 | 10.40 | 10.46 | 10.31 | 10.44 | 13,222,117 | +0.02(+0.20%) |
Mar 17, 2005 | 10.31 | 10.44 | 10.23 | 10.42 | 5,946,503 | +0.20(+1.91%) |
Mar 16, 2005 | 10.23 | 10.32 | 10.13 | 10.22 | 6,276,602 | -0.01(-0.09%) |
Mar 15, 2005 | 10.33 | 10.36 | 10.23 | 10.23 | 3,201,125 | -0.07(-0.69%) |
Mar 14, 2005 | 10.15 | 10.30 | 10.14 | 10.30 | 5,247,811 | +0.15(+1.45%) |
Mar 11, 2005 | 10.21 | 10.25 | 10.15 | 10.16 | 4,962,742 | -0.07(-0.70%) |
Mar 10, 2005 | 10.20 | 10.25 | 10.10 | 10.23 | 6,038,015 | +0.03(+0.28%) |
Mar 09, 2005 | 10.27 | 10.34 | 10.19 | 10.20 | 8,095,959 | -0.15(-1.44%) |
Mar 08, 2005 | 10.33 | 10.37 | 10.25 | 10.35 | 5,271,052 | +0.01(+0.07%) |
Mar 07, 2005 | 10.19 | 10.39 | 10.19 | 10.34 | 5,739,147 | +0.12(+1.14%) |
Mar 04, 2005 | 10.02 | 10.25 | 10.01 | 10.22 | 8,121,379 | +0.28(+2.77%) |
Mar 03, 2005 | 9.905 | 9.984 | 9.893 | 9.948 | 4,219,747 | +0.04(+0.43%) |
Mar 02, 2005 | 9.857 | 9.956 | 9.851 | 9.905 | 3,444,432 | +0.03(+0.32%) |
Mar 01, 2005 | 9.904 | 9.995 | 9.858 | 9.873 | 4,366,095 | -0.04(-0.44%) |
Feb 28, 2005 | 9.971 | 10.02 | 9.908 | 9.918 | 6,910,290 | -0.10(-0.98%) |
Feb 25, 2005 | 9.722 | 10.04 | 9.722 | 10.02 | 5,774,372 | +0.26(+2.65%) |
Feb 24, 2005 | 9.659 | 9.772 | 9.659 | 9.756 | 3,128,132 | +0.10(+1.03%) |
Feb 23, 2005 | 9.638 | 9.752 | 9.621 | 9.657 | 6,852,550 | +0.02(+0.20%) |
Feb 22, 2005 | 9.845 | 9.864 | 9.627 | 9.638 | 5,010,677 | -0.22(-2.23%) |
Feb 18, 2005 | 9.916 | 9.933 | 9.836 | 9.858 | 6,275,875 | -0.06(-0.57%) |
Feb 17, 2005 | 9.845 | 9.988 | 9.845 | 9.915 | 6,776,289 | +0.04(+0.45%) |
Feb 16, 2005 | 9.741 | 9.872 | 9.710 | 9.871 | 4,736,503 | +0.10(+1.01%) |
Feb 15, 2005 | 9.799 | 9.802 | 9.755 | 9.772 | 5,300,467 | -0.03(-0.28%) |
Feb 14, 2005 | 9.714 | 9.799 | 9.714 | 9.799 | 3,989,876 | +0.07(+0.76%) |
Feb 11, 2005 | 9.741 | 9.762 | 9.697 | 9.725 | 5,190,797 | -0.03(-0.31%) |
Feb 10, 2005 | 9.686 | 9.788 | 9.679 | 9.755 | 5,539,054 | +0.05(+0.50%) |
Feb 09, 2005 | 9.672 | 9.755 | 9.672 | 9.707 | 5,084,759 | +0.01(+0.13%) |
Feb 08, 2005 | 9.672 | 9.729 | 9.666 | 9.694 | 4,178,348 | +0.03(+0.33%) |
Feb 07, 2005 | 9.628 | 9.670 | 9.607 | 9.663 | 5,117,805 | +0.04(+0.41%) |
Feb 04, 2005 | 9.528 | 9.630 | 9.526 | 9.623 | 6,278,417 | +0.15(+1.55%) |
Feb 03, 2005 | 9.514 | 9.514 | 9.462 | 9.476 | 5,055,344 | -0.04(-0.41%) |
Feb 02, 2005 | 9.507 | 9.528 | 9.473 | 9.514 | 5,840,464 | +0.02(+0.22%) |
Feb 01, 2005 | 9.553 | 9.554 | 9.466 | 9.493 | 7,785,470 | -0.06(-0.62%) |
Jan 31, 2005 | 9.487 | 9.555 | 9.478 | 9.553 | 5,560,842 | +0.12(+1.24%) |
Jan 28, 2005 | 9.448 | 9.473 | 9.276 | 9.436 | 7,046,833 | -0.02(-0.19%) |
Jan 27, 2005 | 9.459 | 9.525 | 9.398 | 9.454 | 6,794,447 | -0.04(-0.43%) |
Jan 26, 2005 | 9.459 | 9.517 | 9.431 | 9.495 | 4,115,887 | +0.08(+0.85%) |
Jan 25, 2005 | 9.418 | 9.493 | 9.409 | 9.415 | 4,447,802 | -0.01(-0.10%) |
Jan 24, 2005 | 9.398 | 9.493 | 9.361 | 9.425 | 4,220,473 | +0.03(+0.28%) |
Jan 21, 2005 | 9.411 | 9.469 | 9.364 | 9.398 | 3,173,526 | -0.01(-0.13%) |
Jan 20, 2005 | 9.491 | 9.491 | 9.392 | 9.411 | 3,898,727 | -0.08(-0.84%) |
Jan 19, 2005 | 9.546 | 9.580 | 9.485 | 9.491 | 4,605,770 | -0.10(-1.03%) |
Jan 18, 2005 | 9.493 | 9.590 | 9.474 | 9.590 | 4,395,509 | +0.08(+0.80%) |
Jan 14, 2005 | 9.431 | 9.531 | 9.431 | 9.514 | 4,671,863 | +0.08(+0.88%) |
Jan 13, 2005 | 9.382 | 9.542 | 9.381 | 9.431 | 4,918,802 | +0.05(+0.53%) |
Jan 12, 2005 | 9.284 | 9.387 | 9.283 | 9.382 | 4,183,432 | +0.07(+0.77%) |
Jan 11, 2005 | 9.349 | 9.353 | 9.244 | 9.310 | 3,312,973 | -0.04(-0.41%) |
Jan 10, 2005 | 9.226 | 9.352 | 9.208 | 9.349 | 3,940,488 | +0.14(+1.48%) |
Jan 07, 2005 | 9.266 | 9.346 | 9.211 | 9.213 | 4,170,359 | -0.02(-0.22%) |
Jan 06, 2005 | 9.159 | 9.243 | 9.157 | 9.233 | 7,031,580 | +0.05(+0.54%) |
Jan 05, 2005 | 9.225 | 9.246 | 9.160 | 9.184 | 6,697,487 | -0.06(-0.70%) |
Jan 04, 2005 | 9.294 | 9.352 | 9.248 | 9.248 | 4,993,610 | -0.04(-0.46%) |
Jan 03, 2005 | 9.363 | 9.387 | 9.283 | 9.291 | 6,085,950 | -0.04(-0.38%) |
Dec 31, 2004 | 9.387 | 9.394 | 9.327 | 9.327 | 2,565,984 | -0.06(-0.63%) |
Dec 30, 2004 | 9.354 | 9.431 | 9.342 | 9.386 | 2,419,273 | +0.05(+0.58%) |
Dec 29, 2004 | 9.314 | 9.360 | 9.313 | 9.332 | 2,497,712 | -0.01(-0.10%) |
Dec 28, 2004 | 9.297 | 9.342 | 9.275 | 9.342 | 2,461,761 | +0.08(+0.82%) |
Dec 27, 2004 | 9.343 | 9.374 | 9.261 | 9.266 | 2,872,478 | -0.06(-0.68%) |
Dec 23, 2004 | 9.376 | 9.389 | 9.321 | 9.330 | 2,998,126 | -0.03(-0.35%) |
Dec 22, 2004 | 9.363 | 9.403 | 9.345 | 9.363 | 4,270,224 | +0.00(+0.03%) |
Dec 21, 2004 | 9.372 | 9.372 | 9.330 | 9.360 | 7,727,003 | -0.01(-0.09%) |
Dec 20, 2004 | 9.431 | 9.480 | 9.367 | 9.368 | 7,157,229 | -0.03(-0.29%) |
Dec 17, 2004 | 9.376 | 9.427 | 9.363 | 9.396 | 7,610,797 | -0.01(-0.13%) |
Dec 16, 2004 | 9.404 | 9.431 | 9.363 | 9.408 | 4,379,531 | -0.02(-0.18%) |
Dec 15, 2004 | 9.403 | 9.431 | 9.348 | 9.425 | 5,765,656 | +0.05(+0.48%) |
Dec 14, 2004 | 9.370 | 9.414 | 9.313 | 9.379 | 5,494,024 | -0.02(-0.22%) |
Dec 13, 2004 | 9.328 | 9.401 | 9.297 | 9.400 | 7,056,274 | +0.11(+1.14%) |
Dec 10, 2004 | 9.348 | 9.348 | 9.217 | 9.294 | 5,763,840 | +0.02(+0.22%) |
Dec 09, 2004 | 9.262 | 9.279 | 9.219 | 9.273 | 6,370,656 | +0.01(+0.12%) |
Dec 08, 2004 | 9.170 | 9.280 | 9.148 | 9.262 | 11,961,640 | +0.11(+1.16%) |
Dec 07, 2004 | 9.129 | 9.193 | 9.071 | 9.156 | 9,947,637 | +0.04(+0.48%) |
Dec 06, 2004 | 8.956 | 9.149 | 8.940 | 9.112 | 9,787,126 | +0.23(+2.56%) |
Dec 03, 2004 | 8.888 | 8.943 | 8.846 | 8.885 | 7,329,359 | +0.01(+0.14%) |
Dec 02, 2004 | 8.963 | 8.983 | 8.809 | 8.872 | 6,331,800 | -0.11(-1.24%) |
Dec 01, 2004 | 9.016 | 9.018 | 8.915 | 8.984 | 5,488,213 | -0.03(-0.34%) |
Nov 30, 2004 | 9.076 | 9.104 | 9.014 | 9.014 | 6,091,034 | -0.07(-0.73%) |
Nov 29, 2004 | 9.181 | 9.213 | 9.074 | 9.080 | 5,492,571 | -0.10(-1.08%) |
Nov 26, 2004 | 9.202 | 9.225 | 9.173 | 9.180 | 1,177,679 | -0.01(-0.09%) |
Nov 24, 2004 | 9.115 | 9.244 | 9.115 | 9.188 | 7,373,663 | -0.07(-0.77%) |
Nov 23, 2004 | 9.157 | 9.291 | 9.148 | 9.259 | 5,359,297 | +0.03(+0.37%) |
Nov 22, 2004 | 9.129 | 9.239 | 9.129 | 9.225 | 5,881,500 | +0.12(+1.36%) |
Nov 19, 2004 | 9.163 | 9.166 | 9.080 | 9.101 | 6,703,297 | -0.05(-0.53%) |
Nov 18, 2004 | 9.166 | 9.222 | 9.144 | 9.149 | 6,391,719 | -0.01(-0.06%) |
Nov 17, 2004 | 9.225 | 9.239 | 9.129 | 9.155 | 4,388,246 | -0.04(-0.48%) |
Nov 16, 2004 | 9.252 | 9.268 | 9.199 | 9.199 | 4,216,116 | -0.05(-0.51%) |
Nov 15, 2004 | 9.265 | 9.272 | 9.188 | 9.246 | 4,224,468 | -0.05(-0.58%) |
Nov 12, 2004 | 9.214 | 9.309 | 9.177 | 9.299 | 7,368,942 | +0.14(+1.56%) |
Nov 11, 2004 | 9.078 | 9.182 | 9.060 | 9.156 | 3,328,952 | +0.09(+0.96%) |
Nov 10, 2004 | 9.115 | 9.115 | 9.027 | 9.069 | 6,374,651 | +0.01(+0.06%) |
Nov 09, 2004 | 9.039 | 9.087 | 9.013 | 9.064 | 6,428,396 | +0.05(+0.57%) |
Nov 08, 2004 | 9.016 | 9.018 | 8.963 | 9.013 | 6,182,910 | +0.05(+0.52%) |
Nov 05, 2004 | 9.003 | 9.005 | 8.855 | 8.966 | 5,049,534 | -0.04(-0.41%) |
Nov 04, 2004 | 8.839 | 9.003 | 8.816 | 9.003 | 9,882,271 | +0.16(+1.85%) |
Nov 03, 2004 | 8.846 | 8.943 | 8.819 | 8.839 | 4,594,513 | +0.10(+1.10%) |
Nov 02, 2004 | 8.812 | 8.848 | 8.743 | 8.743 | 5,854,627 | -0.08(-0.94%) |
Nov 01, 2004 | 8.850 | 8.866 | 8.809 | 8.826 | 4,685,299 | -0.03(-0.34%) |
Oct 29, 2004 | 8.800 | 8.856 | 8.783 | 8.856 | 6,030,026 | +0.08(+0.93%) |
Oct 28, 2004 | 8.811 | 8.812 | 8.670 | 8.775 | 6,175,284 | -0.04(-0.50%) |
Oct 27, 2004 | 8.922 | 8.934 | 8.804 | 8.819 | 5,155,572 | -0.12(-1.31%) |
Oct 26, 2004 | 8.747 | 8.936 | 8.728 | 8.936 | 5,027,019 | +0.19(+2.17%) |
Oct 25, 2004 | 8.812 | 8.839 | 8.733 | 8.746 | 5,831,022 | -0.03(-0.30%) |
Oct 22, 2004 | 8.813 | 8.859 | 8.772 | 8.772 | 5,959,213 | -0.04(-0.45%) |
Oct 21, 2004 | 8.833 | 8.861 | 8.747 | 8.812 | 12,108,714 | -0.15(-1.66%) |
Oct 20, 2004 | 8.929 | 8.962 | 8.895 | 8.961 | 5,273,231 | +0.05(+0.59%) |
Oct 19, 2004 | 8.969 | 9.012 | 8.890 | 8.908 | 3,987,697 | -0.06(-0.71%) |
Oct 18, 2004 | 8.969 | 9.001 | 8.943 | 8.972 | 3,775,983 | -0.00(-0.05%) |
Oct 15, 2004 | 8.977 | 9.018 | 8.969 | 8.976 | 5,224,933 | +0.02(+0.17%) |
Oct 14, 2004 | 8.952 | 8.988 | 8.936 | 8.961 | 2,995,584 | -0.02(-0.25%) |
Oct 13, 2004 | 9.119 | 9.135 | 8.958 | 8.983 | 4,300,728 | -0.14(-1.51%) |
Oct 12, 2004 | 9.068 | 9.126 | 9.021 | 9.120 | 7,644,206 | +0.05(+0.59%) |
Oct 11, 2004 | 9.087 | 9.108 | 9.051 | 9.067 | 3,277,022 | -0.02(-0.18%) |
Oct 08, 2004 | 9.050 | 9.087 | 9.016 | 9.083 | 3,387,418 | +0.07(+0.75%) |
Oct 07, 2004 | 9.087 | 9.094 | 9.012 | 9.016 | 4,535,320 | -0.08(-0.83%) |
Oct 06, 2004 | 9.020 | 9.091 | 8.984 | 9.091 | 4,022,196 | +0.07(+0.79%) |
Oct 05, 2004 | 9.035 | 9.074 | 9.005 | 9.020 | 5,024,114 | -0.02(-0.17%) |
Oct 04, 2004 | 9.046 | 9.062 | 9.010 | 9.035 | 4,468,865 | -0.01(-0.12%) |
Oct 01, 2004 | 8.984 | 9.074 | 8.979 | 9.046 | 4,800,416 | +0.06(+0.69%) |
Sep 30, 2004 | 8.950 | 8.995 | 8.929 | 8.984 | 4,050,158 | +0.01(+0.08%) |
Sep 29, 2004 | 8.944 | 8.977 | 8.903 | 8.977 | 3,087,097 | +0.01(+0.06%) |
Sep 28, 2004 | 8.970 | 9.007 | 8.948 | 8.972 | 3,966,272 | +0.03(+0.39%) |
Sep 27, 2004 | 8.899 | 8.988 | 8.874 | 8.937 | 3,464,768 | +0.04(+0.48%) |
Sep 24, 2004 | 8.900 | 8.918 | 8.881 | 8.895 | 4,066,500 | -0.00(-0.05%) |
Sep 23, 2004 | 8.939 | 8.947 | 8.883 | 8.899 | 3,735,311 | -0.05(-0.58%) |
Sep 22, 2004 | 9.025 | 9.034 | 8.944 | 8.951 | 4,135,134 | -0.08(-0.93%) |
Sep 21, 2004 | 8.998 | 9.057 | 8.958 | 9.035 | 5,129,426 | +0.06(+0.64%) |
Sep 20, 2004 | 8.970 | 9.006 | 8.954 | 8.977 | 5,383,264 | +0.03(+0.37%) |
Sep 17, 2004 | 9.005 | 9.007 | 8.943 | 8.944 | 10,613,282 | -0.06(-0.67%) |
Sep 16, 2004 | 8.974 | 9.009 | 8.943 | 9.005 | 6,039,105 | +0.05(+0.52%) |
Sep 15, 2004 | 8.973 | 8.995 | 8.936 | 8.958 | 4,326,875 | +0.01(+0.09%) |
Sep 14, 2004 | 8.984 | 9.002 | 8.936 | 8.950 | 6,486,136 | -0.03(-0.38%) |
Sep 13, 2004 | 9.045 | 9.045 | 8.948 | 8.984 | 5,617,130 | -0.06(-0.67%) |
Sep 10, 2004 | 9.007 | 9.058 | 8.981 | 9.045 | 5,398,153 | +0.02(+0.20%) |
Sep 09, 2004 | 8.977 | 9.069 | 8.972 | 9.027 | 8,232,502 | +0.04(+0.48%) |
Sep 08, 2004 | 8.950 | 8.996 | 8.933 | 8.984 | 14,586,817 | -0.02(-0.28%) |
Sep 07, 2004 | 8.937 | 9.009 | 8.929 | 9.009 | 4,009,123 | +0.09(+1.03%) |
Sep 03, 2004 | 8.936 | 8.945 | 8.868 | 8.917 | 2,301,614 | -0.03(-0.37%) |
Sep 02, 2004 | 8.961 | 8.966 | 8.906 | 8.950 | 3,525,413 | -0.02(-0.20%) |
Sep 01, 2004 | 8.950 | 8.967 | 8.904 | 8.967 | 4,177,259 | +0.03(+0.37%) |
Aug 31, 2004 | 8.901 | 8.936 | 8.861 | 8.934 | 3,733,132 | +0.06(+0.62%) |
Aug 30, 2004 | 8.893 | 8.919 | 8.860 | 8.879 | 2,278,010 | -0.03(-0.31%) |
Aug 27, 2004 | 8.919 | 8.919 | 8.895 | 8.907 | 1,300,786 | -0.00(-0.05%) |
Aug 26, 2004 | 8.926 | 8.936 | 8.897 | 8.911 | 3,071,119 | +0.01(+0.14%) |
Aug 25, 2004 | 8.833 | 8.914 | 8.815 | 8.899 | 7,622,418 | +0.00(+0.00%) |
Aug 24, 2004 | 8.892 | 8.921 | 8.839 | 8.899 | 4,256,788 | +0.01(+0.08%) |
Aug 23, 2004 | 8.922 | 8.950 | 8.892 | 8.892 | 2,389,858 | -0.02(-0.19%) |
Aug 20, 2004 | 8.900 | 8.936 | 8.878 | 8.908 | 3,830,455 | +0.00(+0.05%) |
Aug 19, 2004 | 8.918 | 8.945 | 8.867 | 8.904 | 3,033,715 | -0.05(-0.54%) |
Aug 18, 2004 | 8.874 | 8.952 | 8.867 | 8.952 | 3,769,810 | +0.08(+0.88%) |
Aug 17, 2004 | 8.864 | 8.877 | 8.811 | 8.874 | 3,446,611 | +0.01(+0.11%) |
Aug 16, 2004 | 8.747 | 8.866 | 8.740 | 8.864 | 3,209,477 | +0.12(+1.32%) |
Aug 13, 2004 | 8.771 | 8.782 | 8.689 | 8.749 | 1,937,742 | -0.00(-0.02%) |
Aug 12, 2004 | 8.760 | 8.804 | 8.731 | 8.750 | 2,306,335 | -0.02(-0.22%) |
Aug 11, 2004 | 8.707 | 8.776 | 8.665 | 8.769 | 2,852,505 | +0.04(+0.47%) |
Aug 10, 2004 | 8.677 | 8.733 | 8.630 | 8.728 | 2,174,876 | +0.06(+0.71%) |
Aug 09, 2004 | 8.747 | 8.761 | 8.619 | 8.666 | 3,334,762 | -0.05(-0.58%) |
Aug 06, 2004 | 8.703 | 8.819 | 8.681 | 8.717 | 5,040,818 | +0.01(+0.16%) |
Aug 05, 2004 | 8.793 | 8.800 | 8.682 | 8.703 | 3,511,977 | -0.07(-0.85%) |
Aug 04, 2004 | 8.703 | 8.791 | 8.677 | 8.777 | 3,831,908 | +0.04(+0.46%) |
Aug 03, 2004 | 8.736 | 8.758 | 8.681 | 8.738 | 3,470,215 | -0.01(-0.06%) |