Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 11.16 | 11.21 | 11.06 | 11.12 | 14,288,005 | -0.04(-0.37%) |
Jul 28, 2005 | 11.23 | 11.27 | 11.06 | 11.16 | 13,274,221 | -0.02(-0.16%) |
Jul 27, 2005 | 11.11 | 11.23 | 11.03 | 11.18 | 16,557,047 | +0.11(+1.02%) |
Jul 26, 2005 | 11.04 | 11.11 | 10.92 | 11.06 | 26,575,664 | +0.18(+1.68%) |
Jul 25, 2005 | 10.65 | 11.09 | 10.64 | 10.88 | 42,340,740 | +0.31(+2.95%) |
Jul 22, 2005 | 10.11 | 10.68 | 10.02 | 10.57 | 51,101,832 | +0.91(+9.42%) |
Jul 21, 2005 | 9.730 | 9.819 | 9.555 | 9.660 | 11,060,381 | -0.03(-0.35%) |
Jul 20, 2005 | 9.750 | 9.777 | 9.611 | 9.694 | 13,134,832 | -0.07(-0.75%) |
Jul 19, 2005 | 9.391 | 9.768 | 9.293 | 9.768 | 15,218,106 | +0.56(+6.08%) |
Jul 18, 2005 | 9.206 | 9.319 | 9.077 | 9.208 | 11,523,162 | -0.05(-0.56%) |
Jul 15, 2005 | 9.401 | 9.426 | 9.238 | 9.260 | 13,274,725 | -0.08(-0.83%) |
Jul 14, 2005 | 9.611 | 9.670 | 9.222 | 9.337 | 16,525,791 | -0.27(-2.81%) |
Jul 13, 2005 | 9.770 | 9.777 | 9.591 | 9.607 | 10,037,270 | -0.12(-1.20%) |
Jul 12, 2005 | 9.720 | 9.819 | 9.589 | 9.724 | 9,400,315 | +0.04(+0.41%) |
Jul 11, 2005 | 9.595 | 9.718 | 9.442 | 9.684 | 9,581,798 | +0.09(+0.95%) |
Jul 08, 2005 | 9.762 | 9.805 | 9.569 | 9.593 | 8,749,497 | -0.13(-1.31%) |
Jul 07, 2005 | 9.641 | 9.722 | 9.522 | 9.720 | 12,282,618 | +0.06(+0.60%) |
Jul 06, 2005 | 9.910 | 9.918 | 9.641 | 9.662 | 11,639,614 | -0.18(-1.87%) |
Jul 05, 2005 | 9.567 | 9.867 | 9.557 | 9.847 | 10,721,360 | +0.31(+3.20%) |
Jul 01, 2005 | 9.571 | 9.585 | 9.478 | 9.541 | 6,646,815 | +0.06(+0.59%) |
Jun 30, 2005 | 9.442 | 9.680 | 9.420 | 9.486 | 15,666,016 | -0.02(-0.23%) |
Jun 29, 2005 | 9.514 | 9.650 | 9.444 | 9.508 | 10,491,734 | +0.01(+0.10%) |
Jun 28, 2005 | 9.686 | 9.686 | 9.472 | 9.498 | 11,828,659 | -0.22(-2.29%) |
Jun 27, 2005 | 9.654 | 9.797 | 9.621 | 9.720 | 14,229,527 | +0.17(+1.83%) |
Jun 24, 2005 | 9.617 | 9.678 | 9.545 | 9.545 | 18,174,766 | -0.01(-0.10%) |
Jun 23, 2005 | 9.472 | 9.666 | 9.424 | 9.555 | 19,670,740 | +0.15(+1.62%) |
Jun 22, 2005 | 9.212 | 9.428 | 9.204 | 9.403 | 16,399,510 | +0.25(+2.69%) |
Jun 21, 2005 | 9.186 | 9.186 | 9.043 | 9.157 | 12,196,918 | -0.03(-0.32%) |
Jun 20, 2005 | 9.206 | 9.295 | 9.105 | 9.186 | 7,532,048 | -0.02(-0.17%) |
Jun 17, 2005 | 9.166 | 9.224 | 9.073 | 9.202 | 13,965,117 | +0.10(+1.05%) |
Jun 16, 2005 | 9.012 | 9.109 | 8.996 | 9.107 | 7,728,655 | +0.12(+1.35%) |
Jun 15, 2005 | 9.016 | 9.045 | 8.913 | 8.986 | 7,221,511 | +0.02(+0.22%) |
Jun 14, 2005 | 8.897 | 9.042 | 8.897 | 8.966 | 10,719,344 | +0.08(+0.85%) |
Jun 13, 2005 | 8.807 | 8.944 | 8.758 | 8.891 | 6,110,179 | +0.00(+0.04%) |
Jun 10, 2005 | 8.849 | 8.970 | 8.792 | 8.887 | 9,566,423 | +0.04(+0.43%) |
Jun 09, 2005 | 8.567 | 8.873 | 8.559 | 8.849 | 11,673,138 | +0.28(+3.29%) |
Jun 08, 2005 | 8.573 | 8.788 | 8.494 | 8.567 | 10,915,698 | -0.01(-0.07%) |
Jun 07, 2005 | 8.700 | 8.798 | 8.567 | 8.573 | 9,453,752 | -0.13(-1.46%) |
Jun 06, 2005 | 8.659 | 8.710 | 8.534 | 8.700 | 9,999,209 | +0.09(+1.04%) |
Jun 03, 2005 | 8.557 | 8.704 | 8.557 | 8.611 | 7,192,020 | +0.07(+0.86%) |
Jun 02, 2005 | 8.585 | 8.647 | 8.331 | 8.538 | 6,853,251 | -0.05(-0.53%) |
Jun 01, 2005 | 8.514 | 8.696 | 8.510 | 8.583 | 8,016,255 | +0.11(+1.24%) |
May 31, 2005 | 8.557 | 8.557 | 8.391 | 8.478 | 6,967,939 | -0.09(-1.06%) |
May 27, 2005 | 8.502 | 8.589 | 8.478 | 8.569 | 5,914,077 | +0.11(+1.27%) |
May 26, 2005 | 8.571 | 8.573 | 8.403 | 8.462 | 6,294,435 | -0.01(-0.09%) |
May 25, 2005 | 8.393 | 8.534 | 8.292 | 8.470 | 8,567,258 | +0.08(+0.95%) |
May 24, 2005 | 8.337 | 8.417 | 8.312 | 8.391 | 6,934,667 | +0.07(+0.79%) |
May 23, 2005 | 8.300 | 8.399 | 8.292 | 8.325 | 12,227,669 | +0.05(+0.58%) |
May 20, 2005 | 8.234 | 8.331 | 8.216 | 8.278 | 10,117,677 | +0.09(+1.04%) |
May 19, 2005 | 8.093 | 8.304 | 8.068 | 8.193 | 10,932,082 | +0.10(+1.28%) |
May 18, 2005 | 8.280 | 8.395 | 8.044 | 8.089 | 16,798,772 | -0.14(-1.76%) |
May 17, 2005 | 8.073 | 8.236 | 8.072 | 8.234 | 11,831,935 | +0.16(+1.99%) |
May 16, 2005 | 8.113 | 8.151 | 7.865 | 8.073 | 18,261,726 | -0.04(-0.49%) |
May 13, 2005 | 8.141 | 8.212 | 7.956 | 8.113 | 20,939,862 | +0.05(+0.59%) |
May 12, 2005 | 8.450 | 8.563 | 8.062 | 8.066 | 21,198,978 | -0.39(-4.58%) |
May 11, 2005 | 8.365 | 8.468 | 8.325 | 8.452 | 8,042,721 | +0.09(+1.04%) |
May 10, 2005 | 8.559 | 8.593 | 8.335 | 8.365 | 9,172,705 | -0.19(-2.27%) |
May 09, 2005 | 8.436 | 8.585 | 8.419 | 8.559 | 7,635,393 | +0.13(+1.55%) |
May 06, 2005 | 8.506 | 8.629 | 8.411 | 8.429 | 7,570,866 | -0.02(-0.19%) |
May 05, 2005 | 8.397 | 8.563 | 8.381 | 8.444 | 10,121,710 | +0.07(+0.88%) |
May 04, 2005 | 8.337 | 8.514 | 8.282 | 8.371 | 11,897,471 | +0.05(+0.64%) |
May 03, 2005 | 8.478 | 8.478 | 8.312 | 8.317 | 14,491,922 | -0.17(-1.99%) |
May 02, 2005 | 8.250 | 8.504 | 8.222 | 8.486 | 10,011,056 | +0.24(+2.86%) |
Apr 29, 2005 | 8.331 | 8.411 | 8.121 | 8.250 | 12,004,596 | +0.01(+0.10%) |
Apr 28, 2005 | 8.460 | 8.460 | 8.196 | 8.242 | 18,313,652 | -0.24(-2.83%) |
Apr 27, 2005 | 8.778 | 8.778 | 8.450 | 8.482 | 17,665,606 | -0.28(-3.21%) |
Apr 26, 2005 | 8.811 | 8.875 | 8.732 | 8.764 | 19,207,706 | -0.00(-0.05%) |
Apr 25, 2005 | 8.792 | 8.887 | 8.726 | 8.768 | 17,335,660 | +0.07(+0.82%) |
Apr 22, 2005 | 8.728 | 8.817 | 8.552 | 8.696 | 17,827,932 | +0.10(+1.18%) |
Apr 21, 2005 | 8.339 | 8.595 | 8.294 | 8.595 | 10,898,306 | +0.30(+3.66%) |
Apr 20, 2005 | 8.486 | 8.661 | 8.272 | 8.292 | 14,027,880 | -0.21(-2.43%) |
Apr 19, 2005 | 8.310 | 8.528 | 8.292 | 8.498 | 15,281,373 | +0.33(+4.03%) |
Apr 18, 2005 | 8.038 | 8.234 | 8.034 | 8.169 | 14,721,296 | +0.12(+1.43%) |
Apr 15, 2005 | 8.431 | 8.498 | 7.984 | 8.054 | 22,712,598 | -0.35(-4.13%) |
Apr 14, 2005 | 8.557 | 8.619 | 8.397 | 8.401 | 19,015,134 | -0.08(-0.96%) |
Apr 13, 2005 | 8.688 | 8.768 | 8.456 | 8.482 | 19,403,810 | -0.23(-2.69%) |
Apr 12, 2005 | 8.847 | 8.863 | 8.579 | 8.716 | 13,021,909 | -0.13(-1.46%) |
Apr 11, 2005 | 8.778 | 8.919 | 8.678 | 8.845 | 11,750,772 | +0.05(+0.59%) |
Apr 08, 2005 | 8.962 | 8.998 | 8.792 | 8.794 | 11,105,751 | -0.15(-1.73%) |
Apr 07, 2005 | 9.109 | 9.176 | 8.887 | 8.948 | 20,244,176 | -0.09(-0.97%) |
Apr 06, 2005 | 8.867 | 9.045 | 8.819 | 9.036 | 18,626,206 | +0.22(+2.47%) |
Apr 05, 2005 | 8.905 | 8.966 | 8.734 | 8.817 | 15,696,011 | -0.09(-1.00%) |
Apr 04, 2005 | 8.921 | 8.972 | 8.800 | 8.907 | 24,521,882 | +0.05(+0.56%) |
Apr 01, 2005 | 8.728 | 8.857 | 8.675 | 8.857 | 17,255,000 | +0.28(+3.24%) |
Mar 31, 2005 | 8.500 | 8.599 | 8.478 | 8.579 | 20,145,874 | +0.22(+2.63%) |
Mar 30, 2005 | 8.331 | 8.371 | 8.064 | 8.359 | 15,438,406 | +0.13(+1.59%) |
Mar 29, 2005 | 8.435 | 8.490 | 8.222 | 8.228 | 11,244,888 | -0.21(-2.45%) |
Mar 28, 2005 | 8.373 | 8.488 | 8.359 | 8.435 | 8,452,823 | +0.09(+1.09%) |
Mar 24, 2005 | 8.401 | 8.500 | 8.343 | 8.343 | 12,189,608 | +0.04(+0.43%) |
Mar 23, 2005 | 8.440 | 8.589 | 8.266 | 8.308 | 22,368,284 | -0.31(-3.64%) |
Mar 22, 2005 | 8.809 | 8.809 | 8.607 | 8.621 | 16,914,216 | -0.02(-0.18%) |
Mar 21, 2005 | 8.728 | 8.728 | 8.534 | 8.637 | 18,265,760 | -0.08(-0.87%) |
Mar 18, 2005 | 8.490 | 8.712 | 8.470 | 8.712 | 44,875,704 | +0.26(+3.05%) |
Mar 17, 2005 | 8.470 | 8.607 | 8.391 | 8.454 | 25,142,958 | +0.14(+1.72%) |
Mar 16, 2005 | 8.234 | 8.371 | 8.133 | 8.312 | 15,594,431 | +0.07(+0.87%) |
Mar 15, 2005 | 8.371 | 8.538 | 8.240 | 8.240 | 18,436,656 | -0.09(-1.10%) |
Mar 14, 2005 | 8.024 | 8.391 | 7.935 | 8.331 | 20,308,452 | +0.32(+4.01%) |
Mar 11, 2005 | 7.984 | 8.198 | 7.956 | 8.010 | 21,411,718 | -0.12(-1.54%) |
Mar 10, 2005 | 8.331 | 8.333 | 8.105 | 8.135 | 21,239,812 | -0.22(-2.66%) |
Mar 09, 2005 | 8.663 | 8.688 | 8.355 | 8.357 | 13,917,982 | -0.26(-2.97%) |
Mar 08, 2005 | 8.684 | 8.744 | 8.589 | 8.613 | 10,223,542 | -0.07(-0.80%) |
Mar 07, 2005 | 8.887 | 8.887 | 8.663 | 8.682 | 13,578,709 | -0.20(-2.30%) |
Mar 04, 2005 | 8.817 | 8.925 | 8.728 | 8.887 | 11,532,488 | +0.14(+1.63%) |
Mar 03, 2005 | 8.734 | 8.821 | 8.684 | 8.744 | 12,107,941 | +0.07(+0.78%) |
Mar 02, 2005 | 8.500 | 8.748 | 8.433 | 8.677 | 11,424,859 | +0.18(+2.08%) |
Mar 01, 2005 | 8.678 | 8.724 | 8.482 | 8.500 | 13,107,358 | -0.22(-2.55%) |
Feb 28, 2005 | 8.877 | 8.984 | 8.663 | 8.722 | 14,188,190 | -0.15(-1.74%) |
Feb 25, 2005 | 8.510 | 8.879 | 8.510 | 8.877 | 13,372,020 | +0.24(+2.78%) |
Feb 24, 2005 | 8.559 | 8.639 | 8.436 | 8.637 | 11,809,502 | +0.09(+1.02%) |
Feb 23, 2005 | 8.321 | 8.557 | 8.319 | 8.550 | 10,277,987 | +0.19(+2.30%) |
Feb 22, 2005 | 8.431 | 8.577 | 8.351 | 8.357 | 13,320,600 | -0.07(-0.85%) |
Feb 18, 2005 | 8.337 | 8.466 | 8.304 | 8.429 | 9,983,833 | +0.14(+1.68%) |
Feb 17, 2005 | 8.417 | 8.486 | 8.282 | 8.290 | 11,391,587 | -0.13(-1.58%) |
Feb 16, 2005 | 8.254 | 8.450 | 8.220 | 8.423 | 12,442,928 | +0.22(+2.66%) |
Feb 15, 2005 | 8.212 | 8.286 | 8.149 | 8.204 | 9,691,192 | -0.01(-0.14%) |
Feb 14, 2005 | 8.288 | 8.331 | 8.194 | 8.216 | 8,963,748 | -0.10(-1.15%) |
Feb 11, 2005 | 8.341 | 8.379 | 8.272 | 8.312 | 11,336,890 | -0.02(-0.24%) |
Feb 10, 2005 | 8.173 | 8.337 | 8.143 | 8.331 | 12,249,850 | +0.26(+3.27%) |
Feb 09, 2005 | 8.097 | 8.193 | 8.004 | 8.068 | 10,190,775 | -0.06(-0.71%) |
Feb 08, 2005 | 8.131 | 8.212 | 8.060 | 8.125 | 8,338,891 | -0.01(-0.07%) |
Feb 07, 2005 | 8.282 | 8.341 | 8.038 | 8.131 | 8,648,421 | -0.19(-2.34%) |
Feb 04, 2005 | 8.282 | 8.355 | 8.234 | 8.325 | 11,547,612 | +0.04(+0.45%) |
Feb 03, 2005 | 8.242 | 8.292 | 8.141 | 8.288 | 13,625,844 | +0.05(+0.55%) |
Feb 02, 2005 | 8.193 | 8.242 | 8.093 | 8.242 | 13,530,062 | +0.12(+1.49%) |
Feb 01, 2005 | 8.161 | 8.212 | 8.044 | 8.121 | 13,429,490 | -0.04(-0.46%) |
Jan 31, 2005 | 7.935 | 8.179 | 7.835 | 8.159 | 36,158,976 | +0.06(+0.71%) |
Jan 28, 2005 | 8.385 | 8.411 | 8.018 | 8.101 | 37,741,156 | -0.53(-6.14%) |
Jan 27, 2005 | 8.478 | 8.645 | 8.462 | 8.631 | 13,278,506 | +0.15(+1.80%) |
Jan 26, 2005 | 8.496 | 8.516 | 8.397 | 8.478 | 34,850,784 | +0.03(+0.33%) |
Jan 25, 2005 | 8.476 | 8.522 | 8.341 | 8.450 | 17,558,732 | +0.12(+1.43%) |
Jan 24, 2005 | 8.371 | 8.579 | 8.331 | 8.331 | 15,068,634 | +0.04(+0.48%) |
Jan 21, 2005 | 8.327 | 8.417 | 8.290 | 8.292 | 15,119,802 | +0.00(+0.02%) |
Jan 20, 2005 | 8.371 | 8.411 | 8.232 | 8.290 | 14,064,932 | -0.08(-0.97%) |
Jan 19, 2005 | 8.286 | 8.429 | 8.272 | 8.371 | 14,320,017 | +0.08(+0.91%) |
Jan 18, 2005 | 8.282 | 8.337 | 8.254 | 8.296 | 18,193,922 | +0.10(+1.26%) |
Jan 14, 2005 | 8.113 | 8.204 | 7.984 | 8.193 | 18,268,028 | +0.14(+1.72%) |
Jan 13, 2005 | 7.869 | 8.117 | 7.861 | 8.054 | 27,141,538 | +0.21(+2.73%) |
Jan 12, 2005 | 7.578 | 7.845 | 7.556 | 7.839 | 15,065,357 | +0.26(+3.48%) |
Jan 11, 2005 | 7.500 | 7.584 | 7.455 | 7.576 | 8,792,599 | +0.07(+0.92%) |
Jan 10, 2005 | 7.574 | 7.617 | 7.480 | 7.506 | 11,028,369 | -0.03(-0.37%) |
Jan 07, 2005 | 7.587 | 7.587 | 7.395 | 7.534 | 9,495,594 | -0.05(-0.71%) |
Jan 06, 2005 | 7.455 | 7.623 | 7.375 | 7.587 | 13,595,597 | +0.13(+1.78%) |
Jan 05, 2005 | 7.550 | 7.625 | 7.379 | 7.455 | 14,230,284 | -0.10(-1.26%) |
Jan 04, 2005 | 7.627 | 7.697 | 7.546 | 7.550 | 10,753,876 | +0.01(+0.11%) |
Jan 03, 2005 | 7.687 | 7.708 | 7.526 | 7.542 | 12,301,018 | -0.24(-3.11%) |
Dec 31, 2004 | 7.820 | 7.847 | 7.780 | 7.784 | 3,979,266 | -0.01(-0.08%) |
Dec 30, 2004 | 7.849 | 7.857 | 7.768 | 7.790 | 4,376,009 | -0.08(-1.01%) |
Dec 29, 2004 | 7.796 | 7.905 | 7.754 | 7.869 | 5,630,762 | +0.08(+0.97%) |
Dec 28, 2004 | 7.758 | 7.804 | 7.738 | 7.794 | 5,070,937 | +0.09(+1.11%) |
Dec 27, 2004 | 7.895 | 7.903 | 7.708 | 7.708 | 5,783,006 | -0.19(-2.36%) |
Dec 23, 2004 | 7.869 | 7.911 | 7.818 | 7.895 | 5,469,696 | +0.04(+0.51%) |
Dec 22, 2004 | 7.907 | 7.984 | 7.762 | 7.855 | 9,584,319 | -0.08(-0.95%) |
Dec 21, 2004 | 7.816 | 7.945 | 7.808 | 7.931 | 8,453,075 | +0.14(+1.81%) |
Dec 20, 2004 | 7.784 | 7.855 | 7.754 | 7.790 | 7,649,760 | +0.01(+0.08%) |
Dec 17, 2004 | 7.837 | 7.907 | 7.760 | 7.784 | 10,389,902 | -0.05(-0.61%) |
Dec 16, 2004 | 7.921 | 7.968 | 7.820 | 7.831 | 9,932,161 | -0.14(-1.74%) |
Dec 15, 2004 | 7.869 | 7.970 | 7.776 | 7.970 | 10,073,567 | +0.12(+1.54%) |
Dec 14, 2004 | 7.790 | 7.915 | 7.758 | 7.849 | 10,490,726 | +0.14(+1.88%) |
Dec 13, 2004 | 7.653 | 7.782 | 7.651 | 7.705 | 9,035,333 | +0.07(+0.96%) |
Dec 10, 2004 | 7.933 | 7.933 | 7.619 | 7.631 | 9,783,194 | -0.18(-2.31%) |
Dec 09, 2004 | 7.637 | 7.847 | 7.637 | 7.812 | 8,182,110 | +0.20(+2.69%) |
Dec 08, 2004 | 7.627 | 7.728 | 7.470 | 7.607 | 7,746,803 | -0.02(-0.26%) |
Dec 07, 2004 | 7.774 | 7.818 | 7.615 | 7.627 | 10,442,330 | -0.13(-1.71%) |
Dec 06, 2004 | 7.786 | 7.831 | 7.671 | 7.760 | 12,825,555 | +0.08(+0.98%) |
Dec 03, 2004 | 7.538 | 7.782 | 7.514 | 7.685 | 18,671,828 | +0.03(+0.34%) |
Dec 02, 2004 | 7.905 | 7.905 | 7.613 | 7.659 | 17,505,044 | -0.25(-3.11%) |
Dec 01, 2004 | 8.016 | 8.173 | 7.861 | 7.905 | 17,671,908 | -0.30(-3.63%) |
Nov 30, 2004 | 8.173 | 8.270 | 8.139 | 8.202 | 11,049,542 | +0.08(+0.95%) |
Nov 29, 2004 | 8.149 | 8.189 | 8.040 | 8.125 | 10,799,751 | +0.02(+0.29%) |
Nov 26, 2004 | 8.083 | 8.151 | 8.054 | 8.101 | 2,437,921 | +0.01(+0.12%) |
Nov 24, 2004 | 8.054 | 8.099 | 7.903 | 8.091 | 10,233,877 | +0.06(+0.79%) |
Nov 23, 2004 | 7.933 | 8.143 | 7.901 | 8.028 | 11,943,598 | +0.10(+1.23%) |
Nov 22, 2004 | 7.921 | 7.984 | 7.818 | 7.931 | 10,335,709 | +0.03(+0.38%) |
Nov 19, 2004 | 7.798 | 7.996 | 7.752 | 7.901 | 17,301,128 | +0.18(+2.31%) |
Nov 18, 2004 | 7.558 | 7.726 | 7.548 | 7.722 | 15,951,851 | +0.21(+2.85%) |
Nov 17, 2004 | 7.421 | 7.534 | 7.405 | 7.508 | 10,635,408 | +0.09(+1.18%) |
Nov 16, 2004 | 7.373 | 7.459 | 7.355 | 7.421 | 9,355,953 | +0.08(+1.08%) |
Nov 15, 2004 | 7.538 | 7.538 | 7.242 | 7.342 | 11,104,995 | -0.20(-2.61%) |
Nov 12, 2004 | 7.389 | 7.572 | 7.361 | 7.538 | 9,178,503 | +0.14(+1.93%) |
Nov 11, 2004 | 7.419 | 7.455 | 7.379 | 7.395 | 10,481,147 | -0.01(-0.08%) |
Nov 10, 2004 | 7.221 | 7.409 | 7.179 | 7.401 | 17,333,390 | +0.18(+2.53%) |
Nov 09, 2004 | 7.224 | 7.336 | 7.175 | 7.219 | 9,257,397 | -0.00(-0.05%) |
Nov 08, 2004 | 7.326 | 7.326 | 7.167 | 7.222 | 10,079,616 | -0.10(-1.41%) |
Nov 05, 2004 | 7.409 | 7.439 | 7.308 | 7.326 | 12,056,521 | +0.01(+0.08%) |
Nov 04, 2004 | 7.379 | 7.439 | 7.310 | 7.320 | 13,770,023 | -0.04(-0.49%) |
Nov 03, 2004 | 7.379 | 7.568 | 7.193 | 7.355 | 18,740,640 | +0.31(+4.33%) |
Nov 02, 2004 | 7.268 | 7.294 | 7.032 | 7.050 | 13,790,187 | -0.24(-3.27%) |
Nov 01, 2004 | 7.365 | 7.411 | 7.244 | 7.288 | 13,144,914 | -0.06(-0.81%) |
Oct 29, 2004 | 7.189 | 7.355 | 7.092 | 7.347 | 16,043,601 | +0.16(+2.18%) |
Oct 28, 2004 | 7.224 | 7.399 | 7.139 | 7.191 | 22,171,174 | -0.09(-1.28%) |
Oct 27, 2004 | 7.111 | 7.532 | 7.111 | 7.284 | 39,898,280 | +0.20(+2.77%) |
Oct 26, 2004 | 6.963 | 7.092 | 6.943 | 7.088 | 16,954,546 | +0.27(+4.02%) |
Oct 25, 2004 | 6.830 | 6.846 | 6.689 | 6.814 | 9,053,229 | -0.02(-0.26%) |
Oct 22, 2004 | 6.895 | 6.951 | 6.824 | 6.832 | 8,295,033 | -0.06(-0.89%) |
Oct 21, 2004 | 6.881 | 6.982 | 6.848 | 6.893 | 11,211,364 | +0.03(+0.38%) |
Oct 20, 2004 | 6.681 | 6.875 | 6.653 | 6.867 | 9,946,277 | +0.21(+3.22%) |
Oct 19, 2004 | 6.671 | 6.750 | 6.627 | 6.653 | 8,600,278 | -0.03(-0.50%) |
Oct 18, 2004 | 6.806 | 6.836 | 6.667 | 6.687 | 8,570,787 | -0.12(-1.75%) |
Oct 15, 2004 | 6.879 | 6.885 | 6.764 | 6.806 | 7,109,848 | -0.03(-0.38%) |
Oct 14, 2004 | 6.750 | 6.897 | 6.742 | 6.832 | 10,577,182 | +0.13(+1.95%) |
Oct 13, 2004 | 6.784 | 6.784 | 6.562 | 6.701 | 14,034,937 | -0.06(-0.94%) |
Oct 12, 2004 | 6.816 | 6.856 | 6.733 | 6.764 | 8,781,761 | -0.06(-0.84%) |
Oct 11, 2004 | 7.032 | 7.050 | 6.806 | 6.822 | 11,128,941 | -0.19(-2.77%) |
Oct 08, 2004 | 6.953 | 7.086 | 6.953 | 7.016 | 14,521,413 | +0.06(+0.91%) |
Oct 07, 2004 | 7.002 | 7.143 | 6.895 | 6.953 | 16,148,206 | +0.05(+0.75%) |
Oct 06, 2004 | 6.760 | 6.907 | 6.758 | 6.901 | 9,884,270 | +0.16(+2.41%) |
Oct 05, 2004 | 6.754 | 6.788 | 6.697 | 6.738 | 11,133,478 | +0.02(+0.30%) |
Oct 04, 2004 | 6.820 | 6.861 | 6.693 | 6.719 | 9,359,986 | -0.11(-1.54%) |
Oct 01, 2004 | 6.683 | 6.879 | 6.645 | 6.824 | 9,965,937 | +0.14(+2.11%) |
Sep 30, 2004 | 6.602 | 6.725 | 6.596 | 6.683 | 7,953,744 | +0.10(+1.48%) |
Sep 29, 2004 | 6.651 | 6.723 | 6.556 | 6.586 | 8,881,828 | -0.11(-1.57%) |
Sep 28, 2004 | 6.645 | 6.735 | 6.568 | 6.691 | 11,181,621 | +0.10(+1.54%) |
Sep 27, 2004 | 6.661 | 6.740 | 6.588 | 6.590 | 12,221,872 | -0.07(-1.07%) |
Sep 24, 2004 | 6.387 | 6.687 | 6.383 | 6.661 | 21,676,128 | +0.27(+4.16%) |
Sep 23, 2004 | 6.443 | 6.443 | 6.312 | 6.395 | 13,782,121 | +0.04(+0.56%) |
Sep 22, 2004 | 6.358 | 6.435 | 6.304 | 6.360 | 10,656,833 | -0.04(-0.65%) |
Sep 21, 2004 | 6.260 | 6.415 | 6.229 | 6.401 | 14,050,061 | +0.13(+2.15%) |
Sep 20, 2004 | 6.252 | 6.314 | 6.237 | 6.266 | 11,266,565 | +0.01(+0.22%) |
Sep 17, 2004 | 6.189 | 6.262 | 6.157 | 6.252 | 7,552,465 | +0.09(+1.42%) |
Sep 16, 2004 | 6.133 | 6.197 | 6.106 | 6.165 | 6,181,512 | +0.03(+0.55%) |
Sep 15, 2004 | 6.062 | 6.217 | 6.052 | 6.131 | 11,604,577 | +0.04(+0.59%) |
Sep 14, 2004 | 6.074 | 6.133 | 6.042 | 6.096 | 4,918,189 | -0.01(-0.10%) |
Sep 13, 2004 | 6.046 | 6.128 | 6.022 | 6.102 | 7,372,495 | +0.09(+1.48%) |
Sep 10, 2004 | 6.020 | 6.042 | 5.965 | 6.012 | 7,600,104 | -0.01(-0.20%) |
Sep 09, 2004 | 5.933 | 6.042 | 5.927 | 6.024 | 7,157,488 | +0.09(+1.54%) |
Sep 08, 2004 | 5.828 | 5.959 | 5.820 | 5.933 | 10,067,013 | +0.09(+1.49%) |
Sep 07, 2004 | 5.959 | 5.959 | 5.806 | 5.846 | 13,675,248 | -0.13(-2.16%) |
Sep 03, 2004 | 5.876 | 6.036 | 5.864 | 5.975 | 6,448,444 | +0.08(+1.41%) |
Sep 02, 2004 | 5.937 | 5.947 | 5.836 | 5.891 | 6,135,637 | -0.04(-0.60%) |
Sep 01, 2004 | 5.798 | 5.931 | 5.765 | 5.927 | 8,739,919 | +0.14(+2.43%) |
Aug 31, 2004 | 5.693 | 5.806 | 5.691 | 5.786 | 6,404,333 | +0.03(+0.55%) |
Aug 30, 2004 | 5.743 | 5.772 | 5.713 | 5.755 | 7,162,277 | +0.01(+0.21%) |
Aug 27, 2004 | 5.709 | 5.766 | 5.681 | 5.743 | 5,036,153 | +0.03(+0.56%) |
Aug 26, 2004 | 5.618 | 5.741 | 5.612 | 5.711 | 5,899,962 | +0.08(+1.37%) |
Aug 25, 2004 | 5.614 | 5.644 | 5.552 | 5.634 | 7,158,244 | +0.04(+0.71%) |
Aug 24, 2004 | 5.644 | 5.663 | 5.528 | 5.594 | 6,426,514 | -0.04(-0.63%) |
Aug 23, 2004 | 5.743 | 5.743 | 5.630 | 5.630 | 5,834,930 | -0.07(-1.29%) |
Aug 20, 2004 | 5.634 | 5.790 | 5.632 | 5.703 | 10,637,928 | +0.11(+1.95%) |
Aug 19, 2004 | 5.624 | 5.703 | 5.578 | 5.594 | 9,175,478 | +0.00(+0.00%) |
Aug 18, 2004 | 5.505 | 5.634 | 5.467 | 5.594 | 17,270,880 | +0.18(+3.30%) |
Aug 17, 2004 | 5.515 | 5.524 | 5.247 | 5.415 | 37,228,716 | -0.10(-1.76%) |
Aug 16, 2004 | 5.570 | 5.584 | 5.485 | 5.513 | 13,487,968 | -0.06(-1.03%) |
Aug 13, 2004 | 5.612 | 5.645 | 5.570 | 5.570 | 9,161,363 | -0.04(-0.74%) |
Aug 12, 2004 | 5.743 | 5.784 | 5.598 | 5.612 | 12,995,191 | -0.16(-2.75%) |
Aug 11, 2004 | 5.852 | 5.897 | 5.737 | 5.770 | 12,261,445 | -0.15(-2.48%) |
Aug 10, 2004 | 5.933 | 5.965 | 5.864 | 5.917 | 4,963,308 | -0.01(-0.23%) |
Aug 09, 2004 | 5.866 | 5.993 | 5.862 | 5.931 | 5,779,729 | +0.05(+0.78%) |
Aug 06, 2004 | 5.955 | 5.979 | 5.844 | 5.886 | 10,505,345 | -0.09(-1.46%) |
Aug 05, 2004 | 6.070 | 6.110 | 5.955 | 5.973 | 7,669,421 | -0.10(-1.70%) |
Aug 04, 2004 | 6.205 | 6.227 | 6.058 | 6.076 | 6,615,811 | -0.15(-2.39%) |
Aug 03, 2004 | 6.187 | 6.318 | 6.187 | 6.225 | 7,330,905 | +0.02(+0.26%) |