Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 15.35 | 15.66 | 15.17 | 15.61 | 51,945,800 | +0.30(+1.99%) |
Aug 30, 2005 | 15.19 | 15.34 | 15.00 | 15.31 | 37,929,636 | +0.09(+0.58%) |
Aug 29, 2005 | 14.91 | 15.24 | 14.88 | 15.22 | 26,617,708 | +0.19(+1.28%) |
Aug 26, 2005 | 14.98 | 15.25 | 14.91 | 15.03 | 34,482,224 | +0.03(+0.23%) |
Aug 25, 2005 | 15.09 | 15.14 | 14.88 | 14.99 | 25,658,354 | -0.03(-0.21%) |
Aug 24, 2005 | 14.93 | 15.42 | 14.93 | 15.02 | 40,112,940 | -0.01(-0.05%) |
Aug 23, 2005 | 15.13 | 15.19 | 14.92 | 15.03 | 29,966,260 | -0.07(-0.43%) |
Aug 22, 2005 | 15.47 | 15.51 | 14.92 | 15.10 | 36,540,040 | -0.33(-2.15%) |
Aug 19, 2005 | 15.46 | 15.56 | 15.40 | 15.43 | 22,361,936 | +0.03(+0.20%) |
Aug 18, 2005 | 15.51 | 15.56 | 15.23 | 15.40 | 38,439,568 | -0.21(-1.33%) |
Aug 17, 2005 | 15.59 | 15.72 | 15.46 | 15.61 | 30,794,084 | +0.03(+0.22%) |
Aug 16, 2005 | 15.94 | 16.02 | 15.54 | 15.57 | 36,902,580 | -0.33(-2.06%) |
Aug 15, 2005 | 15.79 | 16.12 | 15.78 | 15.90 | 31,237,706 | +0.10(+0.66%) |
Aug 12, 2005 | 15.87 | 15.98 | 15.61 | 15.79 | 42,241,064 | -0.24(-1.49%) |
Aug 11, 2005 | 16.00 | 16.27 | 15.81 | 16.03 | 49,115,368 | -0.01(-0.07%) |
Aug 10, 2005 | 16.58 | 16.66 | 15.96 | 16.05 | 53,339,044 | -0.46(-2.80%) |
Aug 09, 2005 | 16.77 | 16.84 | 16.39 | 16.51 | 31,066,624 | -0.15(-0.93%) |
Aug 08, 2005 | 16.76 | 16.85 | 16.55 | 16.66 | 33,505,188 | -0.05(-0.30%) |
Aug 05, 2005 | 16.94 | 17.22 | 16.71 | 16.71 | 35,969,556 | -0.19(-1.12%) |
Aug 04, 2005 | 17.10 | 17.29 | 16.86 | 16.90 | 33,824,316 | -0.28(-1.62%) |
Aug 03, 2005 | 17.16 | 17.31 | 17.02 | 17.18 | 38,712,852 | -0.08(-0.45%) |
Aug 02, 2005 | 16.91 | 17.34 | 16.82 | 17.26 | 62,015,928 | +0.44(+2.61%) |
Aug 01, 2005 | 16.55 | 16.95 | 16.50 | 16.82 | 77,462,136 | +0.71(+4.38%) |
Jul 29, 2005 | 16.16 | 16.46 | 16.07 | 16.11 | 36,398,176 | -0.09(-0.57%) |
Jul 28, 2005 | 16.12 | 16.38 | 16.06 | 16.20 | 47,195,172 | +0.01(+0.07%) |
Jul 27, 2005 | 15.62 | 16.20 | 15.60 | 16.19 | 54,957,676 | +0.61(+3.88%) |
Jul 26, 2005 | 15.75 | 15.81 | 15.37 | 15.59 | 49,907,820 | -0.18(-1.13%) |
Jul 25, 2005 | 15.62 | 16.06 | 15.59 | 15.76 | 48,447,192 | -0.05(-0.34%) |
Jul 22, 2005 | 16.06 | 16.36 | 15.74 | 15.82 | 80,896,840 | -0.42(-2.57%) |
Jul 21, 2005 | 15.38 | 16.40 | 15.37 | 16.23 | 300,394,944 | +2.79(+20.73%) |
Jul 20, 2005 | 13.47 | 13.66 | 13.35 | 13.45 | 84,688,328 | -0.19(-1.41%) |
Jul 19, 2005 | 13.59 | 13.67 | 13.46 | 13.64 | 34,580,432 | +0.18(+1.35%) |
Jul 18, 2005 | 13.42 | 13.69 | 13.41 | 13.46 | 30,111,420 | -0.07(-0.51%) |
Jul 15, 2005 | 13.60 | 13.64 | 13.46 | 13.53 | 31,399,162 | +0.02(+0.11%) |
Jul 14, 2005 | 13.63 | 13.68 | 13.46 | 13.51 | 36,360,460 | +0.04(+0.31%) |
Jul 13, 2005 | 13.72 | 13.76 | 13.47 | 13.47 | 33,724,032 | -0.22(-1.61%) |
Jul 12, 2005 | 13.69 | 13.76 | 13.55 | 13.69 | 36,061,148 | -0.02(-0.14%) |
Jul 11, 2005 | 13.46 | 13.82 | 13.39 | 13.71 | 56,254,108 | +0.40(+3.04%) |
Jul 08, 2005 | 13.23 | 13.31 | 13.04 | 13.30 | 46,008,212 | +0.16(+1.20%) |
Jul 07, 2005 | 12.82 | 13.16 | 12.76 | 13.15 | 43,913,428 | +0.20(+1.58%) |
Jul 06, 2005 | 12.98 | 13.23 | 12.93 | 12.94 | 48,063,956 | +0.01(+0.06%) |
Jul 05, 2005 | 12.63 | 12.96 | 12.63 | 12.93 | 34,201,232 | +0.25(+2.01%) |
Jul 01, 2005 | 12.88 | 12.91 | 12.68 | 12.68 | 26,415,422 | -0.05(-0.39%) |
Jun 30, 2005 | 12.75 | 12.87 | 12.69 | 12.73 | 44,820,312 | +0.04(+0.33%) |
Jun 29, 2005 | 12.87 | 13.03 | 12.66 | 12.69 | 42,722,876 | -0.21(-1.64%) |
Jun 28, 2005 | 13.10 | 13.18 | 12.84 | 12.90 | 38,783,476 | -0.07(-0.54%) |
Jun 27, 2005 | 13.16 | 13.31 | 12.89 | 12.97 | 48,383,152 | -0.29(-2.15%) |
Jun 24, 2005 | 13.31 | 13.43 | 13.15 | 13.25 | 47,754,144 | -0.03(-0.20%) |
Jun 23, 2005 | 13.86 | 13.94 | 13.25 | 13.28 | 91,153,832 | -0.75(-5.36%) |
Jun 22, 2005 | 14.33 | 14.38 | 13.98 | 14.03 | 43,588,116 | -0.20(-1.38%) |
Jun 21, 2005 | 14.28 | 14.43 | 14.13 | 14.23 | 39,946,612 | -0.13(-0.91%) |
Jun 20, 2005 | 14.24 | 14.48 | 14.09 | 14.36 | 64,057,696 | -0.31(-2.13%) |
Jun 17, 2005 | 14.73 | 14.88 | 14.58 | 14.67 | 52,039,156 | +0.19(+1.30%) |
Jun 16, 2005 | 14.48 | 14.80 | 14.43 | 14.48 | 65,345,376 | +0.08(+0.59%) |
Jun 15, 2005 | 14.57 | 14.68 | 14.17 | 14.40 | 47,503,476 | +0.10(+0.67%) |
Jun 14, 2005 | 14.31 | 14.39 | 14.19 | 14.30 | 28,018,514 | +0.03(+0.22%) |
Jun 13, 2005 | 14.01 | 14.42 | 13.99 | 14.27 | 30,722,690 | +0.15(+1.04%) |
Jun 10, 2005 | 14.32 | 14.36 | 14.01 | 14.12 | 32,591,380 | -0.22(-1.56%) |
Jun 09, 2005 | 14.27 | 14.48 | 14.13 | 14.35 | 54,506,828 | +0.04(+0.30%) |
Jun 08, 2005 | 14.72 | 14.75 | 14.25 | 14.31 | 44,329,480 | -0.27(-1.88%) |
Jun 07, 2005 | 15.11 | 15.12 | 14.58 | 14.58 | 53,128,440 | -0.32(-2.15%) |
Jun 06, 2005 | 14.92 | 15.04 | 14.79 | 14.90 | 53,063,824 | +0.32(+2.22%) |
Jun 03, 2005 | 15.07 | 15.12 | 14.47 | 14.58 | 50,301,040 | -0.48(-3.20%) |
Jun 02, 2005 | 15.04 | 15.79 | 14.85 | 15.06 | 40,843,800 | -0.02(-0.15%) |
Jun 01, 2005 | 14.77 | 15.27 | 14.77 | 15.08 | 64,851,760 | +0.43(+2.92%) |
May 31, 2005 | 14.84 | 14.92 | 14.60 | 14.65 | 48,363,264 | -0.12(-0.78%) |
May 27, 2005 | 14.66 | 14.80 | 14.51 | 14.77 | 31,245,522 | +0.18(+1.24%) |
May 26, 2005 | 14.74 | 14.81 | 14.57 | 14.59 | 58,821,104 | +0.10(+0.69%) |
May 25, 2005 | 14.56 | 14.73 | 14.41 | 14.49 | 69,955,336 | +0.26(+1.84%) |
May 24, 2005 | 14.23 | 14.28 | 14.06 | 14.23 | 34,876,520 | -0.08(-0.59%) |
May 23, 2005 | 14.06 | 14.43 | 14.04 | 14.31 | 41,244,684 | +0.21(+1.50%) |
May 20, 2005 | 13.95 | 14.10 | 13.85 | 14.10 | 38,839,120 | +0.15(+1.11%) |
May 19, 2005 | 13.89 | 13.98 | 13.82 | 13.94 | 34,885,580 | +0.18(+1.29%) |
May 18, 2005 | 13.63 | 13.91 | 13.54 | 13.77 | 41,610,236 | +0.16(+1.19%) |
May 17, 2005 | 13.55 | 13.72 | 13.47 | 13.60 | 36,388,592 | -0.04(-0.28%) |
May 16, 2005 | 13.43 | 13.70 | 13.34 | 13.64 | 37,078,516 | +0.12(+0.91%) |
May 13, 2005 | 13.15 | 13.75 | 13.09 | 13.52 | 75,842,976 | +0.49(+3.73%) |
May 12, 2005 | 12.81 | 13.13 | 12.80 | 13.03 | 47,446,664 | +0.22(+1.75%) |
May 11, 2005 | 12.67 | 12.86 | 12.48 | 12.81 | 45,292,316 | +0.18(+1.43%) |
May 10, 2005 | 12.83 | 12.92 | 12.61 | 12.63 | 47,626,864 | -0.31(-2.41%) |
May 09, 2005 | 13.03 | 13.18 | 12.88 | 12.94 | 37,759,864 | -0.09(-0.68%) |
May 06, 2005 | 13.23 | 13.40 | 12.96 | 13.03 | 76,971,760 | -0.05(-0.35%) |
May 05, 2005 | 13.15 | 13.31 | 12.96 | 13.08 | 45,341,364 | -0.22(-1.62%) |
May 04, 2005 | 12.48 | 13.31 | 12.44 | 13.29 | 87,165,936 | +0.89(+7.15%) |
May 03, 2005 | 12.17 | 12.49 | 12.10 | 12.41 | 44,341,812 | +0.25(+2.06%) |
May 02, 2005 | 12.14 | 12.32 | 12.10 | 12.15 | 35,833,228 | -0.07(-0.60%) |
Apr 29, 2005 | 12.45 | 12.51 | 12.03 | 12.23 | 47,951,376 | -0.03(-0.28%) |
Apr 28, 2005 | 12.04 | 12.44 | 12.03 | 12.26 | 56,596,076 | +0.12(+1.02%) |
Apr 27, 2005 | 11.89 | 12.24 | 11.87 | 12.14 | 60,624,908 | +0.13(+1.09%) |
Apr 26, 2005 | 12.02 | 12.18 | 11.90 | 12.01 | 55,948,480 | -0.16(-1.30%) |
Apr 25, 2005 | 12.12 | 12.27 | 11.90 | 12.17 | 76,202,848 | +0.02(+0.13%) |
Apr 22, 2005 | 12.64 | 12.77 | 12.05 | 12.15 | 78,102,272 | -0.61(-4.75%) |
Apr 21, 2005 | 12.98 | 13.04 | 12.03 | 12.76 | 172,272,416 | -0.01(-0.09%) |
Apr 20, 2005 | 12.61 | 12.92 | 12.53 | 12.77 | 116,440,216 | +0.36(+2.92%) |
Apr 19, 2005 | 12.75 | 12.79 | 12.19 | 12.41 | 69,854,976 | -0.17(-1.32%) |
Apr 18, 2005 | 12.29 | 12.68 | 12.18 | 12.57 | 59,557,432 | +0.24(+1.97%) |
Apr 15, 2005 | 12.59 | 12.87 | 12.30 | 12.33 | 60,225,828 | -0.39(-3.09%) |
Apr 14, 2005 | 12.76 | 12.88 | 12.57 | 12.72 | 51,665,556 | +0.08(+0.61%) |
Apr 13, 2005 | 13.05 | 13.21 | 12.61 | 12.64 | 70,271,312 | -0.34(-2.58%) |
Apr 12, 2005 | 12.99 | 13.05 | 12.32 | 12.98 | 150,839,072 | -0.12(-0.91%) |
Apr 11, 2005 | 13.59 | 13.65 | 13.03 | 13.10 | 67,711,976 | -0.46(-3.38%) |
Apr 08, 2005 | 13.97 | 14.01 | 13.51 | 13.56 | 50,640,028 | -0.38(-2.71%) |
Apr 07, 2005 | 14.31 | 14.40 | 13.62 | 13.94 | 68,987,912 | -0.40(-2.77%) |
Apr 06, 2005 | 14.86 | 14.89 | 14.29 | 14.33 | 40,609,488 | -0.43(-2.90%) |
Apr 05, 2005 | 14.88 | 14.94 | 14.56 | 14.76 | 44,784,236 | +0.05(+0.31%) |
Apr 04, 2005 | 14.21 | 14.76 | 14.11 | 14.71 | 47,722,608 | +0.42(+2.94%) |
Apr 01, 2005 | 14.55 | 14.60 | 14.09 | 14.29 | 48,971,928 | -0.07(-0.51%) |
Mar 31, 2005 | 14.62 | 14.78 | 14.30 | 14.37 | 45,258,772 | -0.17(-1.14%) |
Mar 30, 2005 | 14.06 | 14.55 | 13.98 | 14.53 | 63,644,816 | +0.61(+4.40%) |
Mar 29, 2005 | 13.88 | 14.12 | 13.72 | 13.92 | 43,103,012 | +0.07(+0.53%) |
Mar 28, 2005 | 13.73 | 14.07 | 13.71 | 13.85 | 43,465,480 | +0.16(+1.15%) |
Mar 24, 2005 | 13.98 | 14.10 | 13.67 | 13.69 | 35,219,576 | -0.16(-1.17%) |
Mar 23, 2005 | 13.76 | 14.05 | 13.71 | 13.85 | 42,655,964 | +0.02(+0.11%) |
Mar 22, 2005 | 14.07 | 14.25 | 13.77 | 13.84 | 62,874,568 | -0.10(-0.69%) |
Mar 21, 2005 | 13.60 | 14.04 | 13.57 | 13.93 | 56,072,984 | +0.43(+3.20%) |
Mar 18, 2005 | 13.86 | 13.93 | 13.50 | 13.50 | 87,189,280 | -0.43(-3.07%) |
Mar 17, 2005 | 14.04 | 14.20 | 13.91 | 13.93 | 31,993,826 | -0.14(-0.99%) |
Mar 16, 2005 | 14.17 | 14.40 | 13.97 | 14.07 | 46,360,940 | -0.23(-1.59%) |
Mar 15, 2005 | 14.22 | 14.55 | 14.19 | 14.29 | 62,613,848 | +0.23(+1.62%) |
Mar 14, 2005 | 14.57 | 14.61 | 13.86 | 14.07 | 112,234,496 | -0.68(-4.63%) |
Mar 11, 2005 | 15.08 | 15.15 | 14.70 | 14.75 | 45,574,148 | -0.24(-1.57%) |
Mar 10, 2005 | 15.38 | 15.49 | 14.92 | 14.98 | 55,259,412 | -0.40(-2.61%) |
Mar 09, 2005 | 15.49 | 15.76 | 15.35 | 15.39 | 43,732,680 | -0.37(-2.33%) |
Mar 08, 2005 | 16.05 | 16.18 | 15.73 | 15.75 | 35,442,612 | -0.40(-2.48%) |
Mar 07, 2005 | 15.98 | 16.25 | 15.84 | 16.15 | 42,349,420 | +0.05(+0.34%) |
Mar 04, 2005 | 16.20 | 16.31 | 15.93 | 16.10 | 35,684,184 | +0.10(+0.63%) |
Mar 03, 2005 | 16.35 | 16.42 | 15.77 | 16.00 | 45,378,116 | -0.22(-1.38%) |
Mar 02, 2005 | 16.28 | 16.39 | 16.13 | 16.22 | 36,117,140 | -0.20(-1.20%) |
Mar 01, 2005 | 16.52 | 16.61 | 16.23 | 16.42 | 37,985,352 | -0.10(-0.61%) |
Feb 28, 2005 | 16.21 | 16.70 | 16.19 | 16.52 | 35,295,904 | +0.23(+1.42%) |
Feb 25, 2005 | 16.36 | 16.60 | 16.19 | 16.29 | 33,578,784 | -0.05(-0.31%) |
Feb 24, 2005 | 15.92 | 16.38 | 15.89 | 16.34 | 48,470,616 | +0.20(+1.27%) |
Feb 23, 2005 | 16.08 | 16.20 | 15.89 | 16.13 | 45,343,128 | +0.29(+1.80%) |
Feb 22, 2005 | 16.30 | 16.42 | 15.77 | 15.85 | 50,876,860 | -0.52(-3.20%) |
Feb 18, 2005 | 16.50 | 16.52 | 16.28 | 16.37 | 51,116,332 | -0.10(-0.61%) |
Feb 17, 2005 | 16.71 | 16.75 | 16.25 | 16.47 | 64,014,516 | +8.17(+98.49%) |
Feb 16, 2005 | 8.180 | 8.319 | 8.171 | 8.299 | 64,740,892 | +0.07(+0.81%) |
Feb 15, 2005 | 8.116 | 8.317 | 8.045 | 8.233 | 106,088,096 | +0.10(+1.28%) |
Feb 14, 2005 | 7.810 | 8.130 | 7.810 | 8.129 | 76,653,352 | +0.22(+2.74%) |
Feb 11, 2005 | 7.789 | 7.949 | 7.704 | 7.912 | 95,176,088 | +0.08(+1.05%) |
Feb 10, 2005 | 7.713 | 7.866 | 7.418 | 7.830 | 142,341,968 | +0.21(+2.82%) |
Feb 09, 2005 | 7.693 | 7.862 | 7.591 | 7.615 | 122,629,672 | +0.04(+0.59%) |
Feb 08, 2005 | 7.322 | 7.601 | 7.307 | 7.571 | 112,954,544 | +0.28(+3.89%) |
Feb 07, 2005 | 7.384 | 7.414 | 7.261 | 7.287 | 77,564,592 | -0.03(-0.38%) |
Feb 04, 2005 | 7.410 | 7.433 | 7.223 | 7.315 | 137,653,664 | -0.13(-1.74%) |
Feb 03, 2005 | 7.532 | 7.681 | 7.436 | 7.444 | 96,866,816 | -0.15(-2.00%) |
Feb 02, 2005 | 7.570 | 7.703 | 7.380 | 7.597 | 143,602,592 | +0.08(+1.12%) |
Feb 01, 2005 | 7.788 | 7.847 | 7.498 | 7.513 | 116,071,584 | -0.34(-4.38%) |
Jan 31, 2005 | 7.920 | 7.979 | 7.811 | 7.857 | 66,466,684 | +0.04(+0.49%) |
Jan 28, 2005 | 8.014 | 8.028 | 7.719 | 7.818 | 83,119,112 | -0.15(-1.93%) |
Jan 27, 2005 | 7.979 | 8.074 | 7.874 | 7.973 | 90,322,160 | +0.04(+0.46%) |
Jan 26, 2005 | 7.780 | 7.950 | 7.700 | 7.936 | 127,612,976 | +0.22(+2.85%) |
Jan 25, 2005 | 8.027 | 8.156 | 7.654 | 7.716 | 173,723,280 | -0.22(-2.83%) |
Jan 24, 2005 | 8.315 | 8.367 | 7.860 | 7.941 | 169,874,512 | -0.35(-4.28%) |
Jan 21, 2005 | 8.218 | 8.492 | 8.138 | 8.295 | 248,613,472 | +0.26(+3.26%) |
Jan 20, 2005 | 8.357 | 8.384 | 7.847 | 8.033 | 449,528,320 | -1.90(-19.14%) |
Jan 19, 2005 | 10.39 | 10.39 | 9.917 | 9.934 | 129,589,848 | -0.32(-3.12%) |
Jan 18, 2005 | 10.18 | 10.30 | 10.08 | 10.25 | 57,310,684 | +0.11(+1.11%) |
Jan 14, 2005 | 10.02 | 10.19 | 9.951 | 10.14 | 67,405,928 | +0.19(+1.93%) |
Jan 13, 2005 | 10.36 | 10.39 | 9.892 | 9.950 | 81,517,736 | -0.39(-3.77%) |
Jan 12, 2005 | 10.10 | 10.35 | 9.815 | 10.34 | 122,498,720 | +0.23(+2.30%) |
Jan 11, 2005 | 10.29 | 10.36 | 10.03 | 10.11 | 60,712,976 | -0.24(-2.30%) |
Jan 10, 2005 | 10.34 | 10.47 | 10.21 | 10.35 | 58,680,592 | +0.07(+0.69%) |
Jan 07, 2005 | 10.32 | 10.47 | 10.25 | 10.27 | 73,286,928 | +0.04(+0.38%) |
Jan 06, 2005 | 10.77 | 10.79 | 10.18 | 10.24 | 111,471,672 | -0.46(-4.26%) |
Jan 05, 2005 | 10.71 | 10.90 | 10.64 | 10.69 | 51,342,304 | -0.04(-0.37%) |
Jan 04, 2005 | 11.05 | 11.06 | 10.65 | 10.73 | 57,142,324 | -0.27(-2.45%) |
Jan 03, 2005 | 11.30 | 11.35 | 10.96 | 11.00 | 51,274,228 | -0.21(-1.92%) |
Dec 31, 2004 | 11.37 | 11.42 | 11.20 | 11.22 | 24,049,572 | -0.14(-1.21%) |
Dec 30, 2004 | 11.34 | 11.41 | 11.31 | 11.35 | 23,317,228 | +0.02(+0.17%) |
Dec 29, 2004 | 11.20 | 11.41 | 11.19 | 11.33 | 42,837,376 | +0.14(+1.21%) |
Dec 28, 2004 | 10.92 | 11.21 | 10.91 | 11.20 | 39,193,816 | +0.32(+2.92%) |
Dec 27, 2004 | 11.00 | 11.05 | 10.88 | 10.88 | 30,280,188 | -0.05(-0.43%) |
Dec 23, 2004 | 10.96 | 10.97 | 10.89 | 10.93 | 21,924,118 | -0.01(-0.06%) |
Dec 22, 2004 | 10.96 | 11.02 | 10.85 | 10.93 | 31,124,042 | -0.03(-0.25%) |
Dec 21, 2004 | 11.04 | 11.05 | 10.86 | 10.96 | 40,237,872 | -0.09(-0.83%) |
Dec 20, 2004 | 11.11 | 11.21 | 10.99 | 11.05 | 39,890,372 | -0.01(-0.09%) |
Dec 17, 2004 | 11.12 | 11.19 | 11.05 | 11.06 | 36,237,476 | -0.09(-0.82%) |
Dec 16, 2004 | 11.27 | 11.31 | 11.09 | 11.15 | 35,122,884 | -0.16(-1.44%) |
Dec 15, 2004 | 11.32 | 11.39 | 11.24 | 11.32 | 40,104,576 | +0.11(+1.01%) |
Dec 14, 2004 | 11.16 | 11.23 | 11.06 | 11.20 | 31,586,166 | +0.02(+0.18%) |
Dec 13, 2004 | 11.07 | 11.20 | 11.00 | 11.18 | 33,790,456 | +0.15(+1.39%) |
Dec 10, 2004 | 11.17 | 11.21 | 11.02 | 11.03 | 37,124,896 | -0.17(-1.56%) |
Dec 09, 2004 | 10.97 | 11.23 | 10.93 | 11.20 | 44,817,604 | +0.16(+1.41%) |
Dec 08, 2004 | 11.01 | 11.08 | 10.85 | 11.05 | 52,051,304 | +0.07(+0.61%) |
Dec 07, 2004 | 11.24 | 11.24 | 10.96 | 10.98 | 42,748,684 | -0.23(-2.08%) |
Dec 06, 2004 | 11.20 | 11.27 | 11.13 | 11.22 | 31,126,636 | -0.01(-0.06%) |
Dec 03, 2004 | 11.27 | 11.31 | 11.13 | 11.22 | 48,543,112 | -0.05(-0.49%) |
Dec 02, 2004 | 10.96 | 11.30 | 10.95 | 11.28 | 57,235,272 | +0.31(+2.80%) |
Dec 01, 2004 | 10.90 | 10.97 | 10.73 | 10.97 | 45,975,244 | +0.14(+1.33%) |
Nov 30, 2004 | 10.85 | 10.94 | 10.80 | 10.83 | 32,281,164 | -0.03(-0.31%) |
Nov 29, 2004 | 10.87 | 10.88 | 10.70 | 10.86 | 37,848,420 | +0.11(+1.03%) |
Nov 26, 2004 | 10.83 | 10.86 | 10.71 | 10.75 | 13,390,148 | -0.02(-0.19%) |
Nov 24, 2004 | 10.63 | 10.82 | 10.61 | 10.77 | 52,482,308 | +0.21(+1.99%) |
Nov 23, 2004 | 10.57 | 10.65 | 10.48 | 10.56 | 47,418,664 | +0.00(+0.05%) |
Nov 22, 2004 | 10.44 | 10.55 | 10.22 | 10.55 | 41,997,672 | +0.11(+1.05%) |
Nov 19, 2004 | 10.63 | 10.68 | 10.44 | 10.44 | 33,481,336 | -0.21(-1.95%) |
Nov 18, 2004 | 10.53 | 10.68 | 10.51 | 10.65 | 39,937,048 | +0.11(+1.03%) |
Nov 17, 2004 | 10.50 | 10.69 | 10.45 | 10.54 | 48,250,072 | +0.14(+1.34%) |
Nov 16, 2004 | 10.47 | 10.50 | 10.34 | 10.40 | 31,924,848 | -0.14(-1.37%) |
Nov 15, 2004 | 10.55 | 10.62 | 10.44 | 10.55 | 39,472,332 | -0.05(-0.43%) |
Nov 12, 2004 | 10.41 | 10.63 | 10.32 | 10.59 | 65,742,272 | +0.20(+1.90%) |
Nov 11, 2004 | 10.06 | 10.40 | 10.02 | 10.40 | 60,776,140 | +0.39(+3.85%) |
Nov 10, 2004 | 10.10 | 10.12 | 9.924 | 10.01 | 40,713,476 | -0.06(-0.60%) |
Nov 09, 2004 | 9.985 | 10.15 | 9.921 | 10.07 | 59,773,576 | +0.08(+0.75%) |
Nov 08, 2004 | 9.805 | 10.06 | 9.769 | 9.996 | 70,667,432 | +0.39(+4.02%) |
Nov 05, 2004 | 9.761 | 9.792 | 9.393 | 9.609 | 62,826,388 | -0.11(-1.18%) |
Nov 04, 2004 | 9.556 | 9.753 | 9.431 | 9.724 | 55,321,948 | +0.16(+1.63%) |
Nov 03, 2004 | 9.815 | 9.919 | 9.456 | 9.568 | 70,257,176 | -0.14(-1.40%) |
Nov 02, 2004 | 9.584 | 9.773 | 9.549 | 9.704 | 56,003,984 | +0.13(+1.39%) |
Nov 01, 2004 | 9.352 | 9.640 | 9.349 | 9.571 | 49,263,528 | +0.16(+1.69%) |
Oct 29, 2004 | 9.496 | 9.592 | 9.395 | 9.412 | 35,100,580 | -0.12(-1.25%) |
Oct 28, 2004 | 9.404 | 9.568 | 9.403 | 9.531 | 43,172,944 | +0.02(+0.20%) |
Oct 27, 2004 | 9.207 | 9.573 | 9.186 | 9.512 | 64,147,924 | +0.33(+3.59%) |
Oct 26, 2004 | 9.260 | 9.293 | 9.098 | 9.182 | 52,366,648 | -0.06(-0.69%) |
Oct 25, 2004 | 9.250 | 9.341 | 9.138 | 9.246 | 65,105,364 | +0.00(+0.00%) |
Oct 22, 2004 | 9.825 | 9.845 | 9.235 | 9.246 | 90,964,528 | -0.35(-3.70%) |
Oct 21, 2004 | 9.398 | 9.658 | 9.260 | 9.601 | 162,650,592 | +0.79(+9.01%) |
Oct 20, 2004 | 8.861 | 8.926 | 8.719 | 8.807 | 78,030,792 | -0.11(-1.18%) |
Oct 19, 2004 | 9.171 | 9.175 | 8.884 | 8.912 | 48,989,156 | -0.22(-2.39%) |
Oct 18, 2004 | 8.988 | 9.138 | 8.910 | 9.130 | 43,070,772 | +0.09(+1.01%) |
Oct 15, 2004 | 9.264 | 9.266 | 9.005 | 9.039 | 50,447,620 | -0.16(-1.79%) |
Oct 14, 2004 | 9.103 | 9.258 | 9.095 | 9.204 | 44,021,468 | +0.09(+0.96%) |
Oct 13, 2004 | 9.170 | 9.231 | 9.050 | 9.116 | 54,324,056 | +0.10(+1.14%) |
Oct 12, 2004 | 8.965 | 9.052 | 8.870 | 9.013 | 43,039,132 | -0.02(-0.26%) |
Oct 11, 2004 | 8.947 | 9.056 | 8.923 | 9.036 | 25,962,376 | +0.11(+1.23%) |
Oct 08, 2004 | 9.115 | 9.129 | 8.869 | 8.926 | 44,583,172 | -0.23(-2.53%) |
Oct 07, 2004 | 9.305 | 9.319 | 9.147 | 9.157 | 51,008,804 | -0.16(-1.67%) |
Oct 06, 2004 | 9.116 | 9.330 | 9.091 | 9.313 | 62,781,264 | +0.26(+2.91%) |
Oct 05, 2004 | 9.008 | 9.077 | 8.956 | 9.049 | 31,367,810 | +0.02(+0.23%) |
Oct 04, 2004 | 8.929 | 9.109 | 8.912 | 9.028 | 52,808,540 | +0.12(+1.31%) |
Oct 01, 2004 | 8.927 | 8.964 | 8.777 | 8.911 | 69,438,736 | +0.05(+0.54%) |
Sep 30, 2004 | 8.884 | 8.931 | 8.747 | 8.863 | 51,692,912 | -0.02(-0.24%) |
Sep 29, 2004 | 8.713 | 8.917 | 8.687 | 8.884 | 57,177,700 | +0.19(+2.13%) |
Sep 28, 2004 | 8.580 | 8.748 | 8.469 | 8.699 | 63,082,084 | +0.15(+1.70%) |
Sep 27, 2004 | 8.546 | 8.670 | 8.537 | 8.554 | 39,656,976 | -0.05(-0.55%) |
Sep 24, 2004 | 8.693 | 8.732 | 8.570 | 8.601 | 38,844,240 | -0.08(-0.98%) |
Sep 23, 2004 | 8.576 | 8.715 | 8.546 | 8.686 | 46,638,608 | +0.13(+1.49%) |
Sep 22, 2004 | 8.684 | 8.727 | 8.536 | 8.559 | 49,286,348 | -0.18(-2.06%) |
Sep 21, 2004 | 8.823 | 8.823 | 8.681 | 8.739 | 51,579,328 | -0.07(-0.81%) |
Sep 20, 2004 | 8.897 | 9.012 | 8.788 | 8.810 | 54,717,196 | -0.16(-1.84%) |
Sep 17, 2004 | 8.853 | 8.980 | 8.758 | 8.975 | 68,868,216 | +0.07(+0.83%) |
Sep 16, 2004 | 9.079 | 9.244 | 8.893 | 8.901 | 76,906,344 | -0.17(-1.83%) |
Sep 15, 2004 | 9.067 | 9.139 | 8.980 | 9.067 | 55,028,908 | -0.03(-0.38%) |
Sep 14, 2004 | 8.891 | 9.101 | 8.841 | 9.101 | 85,668,528 | +0.22(+2.51%) |
Sep 13, 2004 | 8.707 | 8.888 | 8.696 | 8.879 | 66,509,884 | +0.20(+2.25%) |
Sep 10, 2004 | 8.448 | 8.686 | 8.402 | 8.683 | 46,339,344 | +0.21(+2.46%) |
Sep 09, 2004 | 8.601 | 8.609 | 8.363 | 8.475 | 51,272,280 | -0.11(-1.34%) |
Sep 08, 2004 | 8.575 | 8.671 | 8.552 | 8.589 | 47,307,156 | +0.00(+0.00%) |
Sep 07, 2004 | 8.635 | 8.720 | 8.510 | 8.589 | 52,681,988 | -0.03(-0.31%) |
Sep 03, 2004 | 8.594 | 8.716 | 8.571 | 8.617 | 40,329,672 | -0.02(-0.19%) |
Sep 02, 2004 | 8.443 | 8.664 | 8.443 | 8.633 | 54,483,800 | +0.19(+2.19%) |