Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.366 | 6.476 | 6.332 | 6.451 | 3,581,260 | +0.15(+2.43%) |
Aug 30, 2005 | 6.281 | 6.391 | 6.213 | 6.298 | 2,941,785 | -0.09(-1.33%) |
Aug 29, 2005 | 6.340 | 6.383 | 6.238 | 6.383 | 3,047,244 | +0.00(+0.00%) |
Aug 26, 2005 | 6.587 | 6.596 | 6.383 | 6.383 | 2,903,173 | -0.18(-2.72%) |
Aug 25, 2005 | 6.468 | 6.596 | 6.442 | 6.562 | 3,545,764 | +0.14(+2.12%) |
Aug 24, 2005 | 6.366 | 6.579 | 6.306 | 6.425 | 4,762,477 | +0.08(+1.21%) |
Aug 23, 2005 | 6.391 | 6.442 | 6.298 | 6.349 | 3,632,299 | -0.06(-0.93%) |
Aug 22, 2005 | 6.485 | 6.502 | 6.332 | 6.408 | 3,686,733 | +0.03(+0.40%) |
Aug 19, 2005 | 6.417 | 6.468 | 6.349 | 6.383 | 3,751,896 | +0.02(+0.27%) |
Aug 18, 2005 | 6.272 | 6.459 | 6.196 | 6.366 | 7,063,966 | +0.20(+3.31%) |
Aug 17, 2005 | 6.162 | 6.221 | 6.093 | 6.162 | 4,711,429 | +0.11(+1.83%) |
Aug 16, 2005 | 6.119 | 6.162 | 5.923 | 6.051 | 5,734,884 | +0.20(+3.34%) |
Aug 15, 2005 | 5.702 | 5.915 | 5.685 | 5.855 | 2,618,920 | +0.18(+3.15%) |
Aug 12, 2005 | 5.821 | 5.855 | 5.668 | 5.676 | 1,694,357 | -0.18(-3.05%) |
Aug 11, 2005 | 5.779 | 5.872 | 5.770 | 5.855 | 2,332,838 | +0.09(+1.62%) |
Aug 10, 2005 | 5.787 | 5.915 | 5.727 | 5.762 | 2,845,030 | +0.03(+0.59%) |
Aug 09, 2005 | 5.872 | 5.872 | 5.710 | 5.727 | 2,110,176 | -0.07(-1.17%) |
Aug 08, 2005 | 5.991 | 5.991 | 5.770 | 5.796 | 1,968,389 | -0.12(-2.01%) |
Aug 05, 2005 | 6.000 | 6.034 | 5.872 | 5.915 | 2,792,584 | +0.03(+0.43%) |
Aug 04, 2005 | 6.008 | 6.162 | 5.872 | 5.889 | 6,090,178 | -0.18(-2.95%) |
Aug 03, 2005 | 6.272 | 6.272 | 6.000 | 6.068 | 4,175,711 | -0.22(-3.52%) |
Aug 02, 2005 | 6.264 | 6.425 | 6.223 | 6.289 | 3,072,402 | +0.03(+0.41%) |
Aug 01, 2005 | 6.213 | 6.340 | 6.213 | 6.264 | 3,746,961 | +0.03(+0.41%) |
Jul 29, 2005 | 6.085 | 6.298 | 6.042 | 6.238 | 5,230,779 | -0.05(-0.81%) |
Jul 28, 2005 | 6.374 | 6.502 | 6.255 | 6.289 | 6,450,655 | -0.30(-4.52%) |
Jul 27, 2005 | 6.689 | 6.723 | 6.562 | 6.587 | 2,936,505 | -0.13(-1.90%) |
Jul 26, 2005 | 6.621 | 6.749 | 6.621 | 6.715 | 4,433,176 | +0.07(+1.02%) |
Jul 25, 2005 | 6.655 | 6.749 | 6.596 | 6.647 | 4,952,014 | -0.04(-0.64%) |
Jul 22, 2005 | 6.706 | 6.979 | 6.681 | 6.689 | 10,642,203 | -0.09(-1.38%) |
Jul 21, 2005 | 7.140 | 7.174 | 6.749 | 6.783 | 9,610,775 | -0.30(-4.21%) |
Jul 20, 2005 | 6.945 | 7.115 | 6.944 | 7.081 | 4,735,791 | -0.03(-0.48%) |
Jul 19, 2005 | 6.979 | 7.123 | 6.979 | 7.115 | 3,401,630 | +0.20(+2.83%) |
Jul 18, 2005 | 7.047 | 7.149 | 6.902 | 6.919 | 3,218,762 | -0.21(-2.98%) |
Jul 15, 2005 | 7.106 | 7.157 | 6.979 | 7.132 | 2,860,524 | +0.07(+0.96%) |
Jul 14, 2005 | 7.149 | 7.225 | 6.962 | 7.064 | 5,286,324 | +0.03(+0.48%) |
Jul 13, 2005 | 7.225 | 7.234 | 6.987 | 7.030 | 5,597,499 | -0.07(-0.96%) |
Jul 12, 2005 | 7.098 | 7.115 | 6.962 | 7.098 | 3,446,765 | +0.09(+1.21%) |
Jul 11, 2005 | 6.859 | 7.013 | 6.774 | 7.013 | 4,237,726 | +0.23(+3.39%) |
Jul 08, 2005 | 6.570 | 6.783 | 6.527 | 6.783 | 4,276,805 | +0.26(+3.91%) |
Jul 07, 2005 | 6.306 | 6.553 | 6.298 | 6.527 | 3,703,580 | +0.03(+0.39%) |
Jul 06, 2005 | 6.451 | 6.527 | 6.425 | 6.502 | 2,213,681 | +0.05(+0.79%) |
Jul 05, 2005 | 6.357 | 6.451 | 6.289 | 6.451 | 2,261,706 | +0.09(+1.34%) |
Jul 01, 2005 | 6.323 | 6.374 | 6.281 | 6.366 | 1,625,307 | +0.09(+1.49%) |
Jun 30, 2005 | 6.272 | 6.383 | 6.255 | 6.272 | 2,181,270 | -0.03(-0.41%) |
Jun 29, 2005 | 6.442 | 6.485 | 6.230 | 6.298 | 2,838,844 | -0.09(-1.46%) |
Jun 28, 2005 | 6.272 | 6.425 | 6.204 | 6.391 | 2,795,958 | +0.22(+3.59%) |
Jun 27, 2005 | 6.204 | 6.374 | 6.170 | 6.170 | 4,002,041 | -0.21(-3.33%) |
Jun 24, 2005 | 6.681 | 6.698 | 6.315 | 6.383 | 9,529,264 | -0.26(-3.85%) |
Jun 23, 2005 | 6.783 | 6.902 | 6.579 | 6.638 | 11,745,146 | +0.10(+1.56%) |
Jun 22, 2005 | 6.578 | 6.621 | 6.493 | 6.536 | 4,235,609 | +0.07(+1.05%) |
Jun 21, 2005 | 6.621 | 6.630 | 6.442 | 6.468 | 5,687,087 | -0.07(-1.04%) |
Jun 20, 2005 | 6.681 | 6.706 | 6.340 | 6.536 | 13,131,367 | -0.22(-3.27%) |
Jun 17, 2005 | 6.553 | 6.783 | 6.383 | 6.757 | 29,187,988 | +0.72(+11.99%) |
Jun 16, 2005 | 5.974 | 6.076 | 5.872 | 6.034 | 4,548,439 | +0.18(+3.05%) |
Jun 15, 2005 | 5.753 | 5.932 | 5.651 | 5.855 | 3,902,932 | +0.10(+1.78%) |
Jun 14, 2005 | 5.702 | 5.796 | 5.685 | 5.753 | 1,650,947 | +0.09(+1.50%) |
Jun 13, 2005 | 5.676 | 5.719 | 5.600 | 5.668 | 1,088,777 | -0.03(-0.45%) |
Jun 10, 2005 | 5.702 | 5.745 | 5.651 | 5.693 | 1,921,058 | +0.01(+0.15%) |
Jun 09, 2005 | 5.651 | 5.719 | 5.574 | 5.685 | 3,484,252 | +0.02(+0.30%) |
Jun 08, 2005 | 5.600 | 5.787 | 5.583 | 5.668 | 4,749,376 | +0.09(+1.68%) |
Jun 07, 2005 | 5.430 | 5.668 | 5.387 | 5.574 | 5,518,893 | +0.20(+3.64%) |
Jun 06, 2005 | 5.464 | 5.498 | 5.259 | 5.379 | 4,280,505 | -0.10(-1.86%) |
Jun 03, 2005 | 5.540 | 5.566 | 5.404 | 5.481 | 2,743,753 | -0.01(-0.16%) |
Jun 02, 2005 | 5.370 | 5.515 | 5.225 | 5.489 | 2,410,715 | +0.13(+2.38%) |
Jun 01, 2005 | 5.362 | 5.387 | 5.200 | 5.362 | 3,778,365 | -0.03(-0.47%) |
May 31, 2005 | 5.413 | 5.489 | 5.387 | 5.387 | 1,867,453 | -0.03(-0.47%) |
May 27, 2005 | 5.481 | 5.481 | 5.345 | 5.413 | 1,668,049 | -0.03(-0.62%) |
May 26, 2005 | 5.327 | 5.532 | 5.327 | 5.447 | 3,987,105 | +0.15(+2.89%) |
May 25, 2005 | 5.115 | 5.370 | 5.089 | 5.293 | 5,086,005 | +0.14(+2.64%) |
May 24, 2005 | 4.868 | 5.191 | 4.774 | 5.157 | 3,701,945 | +0.26(+5.21%) |
May 23, 2005 | 5.021 | 5.064 | 4.859 | 4.902 | 3,169,368 | -0.09(-1.87%) |
May 20, 2005 | 5.055 | 5.064 | 4.936 | 4.996 | 1,537,840 | -0.05(-1.01%) |
May 19, 2005 | 4.902 | 5.106 | 4.859 | 5.047 | 4,070,788 | +0.18(+3.67%) |
May 18, 2005 | 4.842 | 4.902 | 4.732 | 4.868 | 2,801,046 | +0.06(+1.24%) |
May 17, 2005 | 4.757 | 4.808 | 4.689 | 4.808 | 2,489,627 | +0.06(+1.25%) |
May 16, 2005 | 4.681 | 4.791 | 4.630 | 4.749 | 3,542,712 | +0.08(+1.64%) |
May 13, 2005 | 4.536 | 4.817 | 4.528 | 4.672 | 2,872,437 | +0.15(+3.39%) |
May 12, 2005 | 4.528 | 4.570 | 4.493 | 4.519 | 2,027,323 | +0.00(+0.00%) |
May 11, 2005 | 4.502 | 4.570 | 4.383 | 4.519 | 1,792,132 | +0.09(+2.12%) |
May 10, 2005 | 4.434 | 4.468 | 4.391 | 4.425 | 2,245,878 | -0.04(-0.95%) |
May 09, 2005 | 4.417 | 4.468 | 4.357 | 4.468 | 1,678,755 | +0.07(+1.55%) |
May 06, 2005 | 4.434 | 4.459 | 4.349 | 4.400 | 1,132,071 | +0.01(+0.19%) |
May 05, 2005 | 4.451 | 4.519 | 4.374 | 4.391 | 1,773,204 | -0.05(-1.15%) |
May 04, 2005 | 4.340 | 4.442 | 4.306 | 4.442 | 2,023,440 | +0.13(+2.96%) |
May 03, 2005 | 4.357 | 4.400 | 4.281 | 4.315 | 2,210,831 | -0.04(-0.98%) |
May 02, 2005 | 4.468 | 4.476 | 4.281 | 4.357 | 2,390,575 | -0.09(-1.92%) |
Apr 29, 2005 | 4.511 | 4.519 | 4.272 | 4.442 | 3,070,310 | +0.03(+0.77%) |
Apr 28, 2005 | 4.681 | 4.842 | 4.400 | 4.408 | 8,087,624 | -0.09(-1.89%) |
Apr 27, 2005 | 4.562 | 4.621 | 4.400 | 4.493 | 6,362,701 | -0.13(-2.76%) |
Apr 26, 2005 | 4.681 | 4.774 | 4.570 | 4.621 | 4,848,943 | -0.09(-1.81%) |
Apr 25, 2005 | 4.715 | 4.783 | 4.681 | 4.706 | 2,232,284 | +0.00(+0.00%) |
Apr 22, 2005 | 4.842 | 4.842 | 4.681 | 4.706 | 2,216,731 | -0.14(-2.98%) |
Apr 21, 2005 | 4.579 | 4.970 | 4.579 | 4.851 | 7,541,046 | +0.43(+9.62%) |
Apr 20, 2005 | 4.596 | 4.596 | 4.391 | 4.425 | 3,642,994 | -0.11(-2.44%) |
Apr 19, 2005 | 4.596 | 4.672 | 4.511 | 4.536 | 3,857,621 | +0.09(+2.11%) |
Apr 18, 2005 | 4.434 | 4.485 | 4.298 | 4.442 | 3,185,989 | -0.01(-0.19%) |
Apr 15, 2005 | 4.536 | 4.570 | 4.374 | 4.451 | 4,809,164 | -0.21(-4.56%) |
Apr 14, 2005 | 4.817 | 4.876 | 4.638 | 4.664 | 3,633,416 | -0.18(-3.69%) |
Apr 13, 2005 | 4.970 | 4.970 | 4.808 | 4.842 | 2,625,403 | -0.13(-2.57%) |
Apr 12, 2005 | 5.013 | 5.030 | 4.868 | 4.970 | 6,771,302 | +0.08(+1.57%) |
Apr 11, 2005 | 5.013 | 5.064 | 4.841 | 4.893 | 3,704,367 | -0.13(-2.54%) |
Apr 08, 2005 | 5.064 | 5.115 | 5.004 | 5.021 | 2,992,687 | -0.05(-1.01%) |
Apr 07, 2005 | 5.132 | 5.174 | 5.064 | 5.072 | 2,222,635 | -0.08(-1.49%) |
Apr 06, 2005 | 5.200 | 5.310 | 5.132 | 5.149 | 1,417,881 | -0.07(-1.30%) |
Apr 05, 2005 | 5.345 | 5.421 | 5.191 | 5.217 | 1,710,805 | -0.11(-2.08%) |
Apr 04, 2005 | 5.293 | 5.362 | 5.191 | 5.327 | 2,066,052 | +0.01(+0.16%) |
Apr 01, 2005 | 5.464 | 5.506 | 5.276 | 5.319 | 2,715,637 | -0.09(-1.57%) |
Mar 31, 2005 | 5.370 | 5.447 | 5.293 | 5.404 | 2,746,079 | +0.06(+1.11%) |
Mar 30, 2005 | 5.217 | 5.362 | 5.191 | 5.345 | 1,507,939 | +0.18(+3.46%) |
Mar 29, 2005 | 5.387 | 5.413 | 5.166 | 5.166 | 2,060,529 | -0.20(-3.65%) |
Mar 28, 2005 | 5.438 | 5.489 | 5.362 | 5.362 | 2,172,231 | -0.03(-0.47%) |
Mar 24, 2005 | 5.515 | 5.523 | 5.362 | 5.387 | 2,700,432 | +0.04(+0.80%) |
Mar 23, 2005 | 5.362 | 5.498 | 5.336 | 5.345 | 2,294,936 | -0.04(-0.79%) |
Mar 22, 2005 | 5.396 | 5.540 | 5.353 | 5.387 | 3,160,389 | +0.02(+0.32%) |
Mar 21, 2005 | 5.362 | 5.455 | 5.345 | 5.370 | 2,299,652 | -0.03(-0.47%) |
Mar 18, 2005 | 5.583 | 5.591 | 5.319 | 5.396 | 6,788,809 | -0.22(-3.94%) |
Mar 17, 2005 | 5.676 | 5.787 | 5.583 | 5.617 | 2,754,951 | -0.09(-1.49%) |
Mar 16, 2005 | 5.719 | 5.830 | 5.659 | 5.702 | 2,769,351 | -0.03(-0.45%) |
Mar 15, 2005 | 5.966 | 6.000 | 5.685 | 5.727 | 2,263,259 | -0.21(-3.58%) |
Mar 14, 2005 | 5.906 | 5.983 | 5.889 | 5.940 | 1,309,084 | +0.03(+0.58%) |
Mar 11, 2005 | 6.085 | 6.093 | 5.847 | 5.906 | 1,723,476 | -0.14(-2.25%) |
Mar 10, 2005 | 5.923 | 6.093 | 5.898 | 6.042 | 2,548,245 | +0.14(+2.45%) |
Mar 09, 2005 | 6.008 | 6.085 | 5.889 | 5.898 | 3,177,297 | -0.14(-2.26%) |
Mar 08, 2005 | 6.102 | 6.332 | 5.991 | 6.034 | 3,826,794 | -0.07(-1.12%) |
Mar 07, 2005 | 6.085 | 6.204 | 6.051 | 6.102 | 3,620,561 | +0.04(+0.70%) |
Mar 04, 2005 | 6.076 | 6.162 | 5.898 | 6.059 | 12,019,371 | +0.05(+0.85%) |
Mar 03, 2005 | 6.187 | 6.230 | 6.008 | 6.008 | 5,500,529 | -0.18(-2.89%) |
Mar 02, 2005 | 6.298 | 6.315 | 6.170 | 6.187 | 1,891,519 | -0.16(-2.55%) |
Mar 01, 2005 | 6.196 | 6.400 | 6.196 | 6.349 | 3,191,755 | +0.17(+2.75%) |
Feb 28, 2005 | 6.247 | 6.459 | 6.162 | 6.179 | 3,085,774 | -0.12(-1.89%) |
Feb 25, 2005 | 6.247 | 6.340 | 6.187 | 6.298 | 2,072,381 | +0.06(+0.95%) |
Feb 24, 2005 | 6.127 | 6.264 | 6.076 | 6.238 | 2,267,212 | +0.06(+0.96%) |
Feb 23, 2005 | 6.255 | 6.281 | 6.127 | 6.179 | 1,609,077 | -0.01(-0.14%) |
Feb 22, 2005 | 6.179 | 6.408 | 6.153 | 6.187 | 2,005,098 | -0.04(-0.68%) |
Feb 18, 2005 | 6.289 | 6.434 | 6.221 | 6.230 | 2,128,402 | -0.03(-0.54%) |
Feb 17, 2005 | 6.502 | 6.502 | 6.213 | 6.264 | 2,136,227 | -0.19(-2.90%) |
Feb 16, 2005 | 6.391 | 6.493 | 6.315 | 6.451 | 1,660,003 | +0.03(+0.40%) |
Feb 15, 2005 | 6.357 | 6.587 | 6.298 | 6.425 | 1,988,042 | +0.05(+0.80%) |
Feb 14, 2005 | 6.434 | 6.510 | 6.289 | 6.374 | 2,287,267 | -0.05(-0.79%) |
Feb 11, 2005 | 6.213 | 6.468 | 6.170 | 6.425 | 3,321,715 | +0.23(+3.71%) |
Feb 10, 2005 | 6.281 | 6.391 | 6.127 | 6.196 | 2,744,497 | -0.10(-1.62%) |
Feb 09, 2005 | 6.621 | 6.655 | 6.255 | 6.298 | 3,009,514 | -0.32(-4.88%) |
Feb 08, 2005 | 6.553 | 6.698 | 6.502 | 6.621 | 3,546,781 | +0.11(+1.70%) |
Feb 07, 2005 | 6.485 | 6.689 | 6.468 | 6.510 | 2,224,882 | +0.07(+1.06%) |
Feb 04, 2005 | 6.144 | 6.510 | 6.144 | 6.442 | 4,404,374 | +0.28(+4.56%) |
Feb 03, 2005 | 6.213 | 6.255 | 6.025 | 6.162 | 3,032,427 | -0.10(-1.63%) |
Feb 02, 2005 | 6.315 | 6.425 | 6.238 | 6.264 | 2,699,536 | -0.09(-1.34%) |
Feb 01, 2005 | 6.366 | 6.493 | 6.340 | 6.349 | 3,030,659 | -0.11(-1.71%) |
Jan 31, 2005 | 6.425 | 6.527 | 6.383 | 6.459 | 1,894,563 | +0.19(+2.99%) |
Jan 28, 2005 | 6.468 | 6.493 | 6.230 | 6.272 | 1,991,710 | -0.12(-1.86%) |
Jan 27, 2005 | 6.391 | 6.596 | 6.264 | 6.391 | 2,905,977 | +0.02(+0.27%) |
Jan 26, 2005 | 6.238 | 6.400 | 6.170 | 6.374 | 2,607,835 | +0.10(+1.63%) |
Jan 25, 2005 | 6.281 | 6.400 | 6.230 | 6.272 | 2,701,187 | +0.09(+1.52%) |
Jan 24, 2005 | 6.340 | 6.417 | 6.179 | 6.179 | 2,890,092 | -0.16(-2.55%) |
Jan 21, 2005 | 6.553 | 6.613 | 6.306 | 6.340 | 4,996,979 | -0.18(-2.74%) |
Jan 20, 2005 | 6.510 | 6.817 | 6.425 | 6.519 | 18,090,484 | -0.30(-4.37%) |
Jan 19, 2005 | 6.987 | 7.004 | 6.715 | 6.817 | 10,338,672 | -0.20(-2.79%) |
Jan 18, 2005 | 7.055 | 7.149 | 6.910 | 7.013 | 5,228,405 | -0.13(-1.79%) |
Jan 14, 2005 | 7.132 | 7.166 | 7.013 | 7.140 | 5,096,147 | +0.14(+1.94%) |
Jan 13, 2005 | 7.157 | 7.217 | 7.004 | 7.004 | 4,775,909 | -0.14(-1.91%) |
Jan 12, 2005 | 7.183 | 7.336 | 7.030 | 7.140 | 2,796,377 | +0.04(+0.60%) |
Jan 11, 2005 | 7.319 | 7.361 | 7.055 | 7.098 | 4,250,800 | -0.24(-3.25%) |
Jan 10, 2005 | 7.379 | 7.540 | 7.259 | 7.336 | 4,403,282 | -0.03(-0.35%) |
Jan 07, 2005 | 7.549 | 7.608 | 7.293 | 7.361 | 3,733,094 | -0.08(-1.03%) |
Jan 06, 2005 | 7.574 | 7.710 | 7.421 | 7.438 | 3,176,648 | -0.04(-0.57%) |
Jan 05, 2005 | 7.549 | 7.634 | 7.447 | 7.481 | 4,455,780 | -0.02(-0.23%) |
Jan 04, 2005 | 7.719 | 7.770 | 7.289 | 7.498 | 8,688,548 | -0.15(-2.00%) |
Jan 03, 2005 | 8.085 | 8.170 | 7.583 | 7.651 | 6,135,943 | -0.37(-4.67%) |
Dec 31, 2004 | 8.051 | 8.085 | 7.932 | 8.025 | 3,686,552 | -0.01(-0.11%) |
Dec 30, 2004 | 8.042 | 8.102 | 8.008 | 8.034 | 2,194,259 | -0.01(-0.11%) |
Dec 29, 2004 | 8.042 | 8.204 | 8.034 | 8.042 | 2,961,674 | -0.04(-0.53%) |
Dec 28, 2004 | 8.230 | 8.306 | 8.059 | 8.085 | 3,846,239 | -0.20(-2.36%) |
Dec 27, 2004 | 8.417 | 8.417 | 8.196 | 8.281 | 3,535,678 | -0.07(-0.82%) |
Dec 23, 2004 | 8.451 | 8.468 | 8.332 | 8.349 | 3,837,427 | -0.10(-1.21%) |
Dec 22, 2004 | 8.383 | 9.361 | 8.383 | 8.451 | 4,510,251 | -0.05(-0.60%) |
Dec 21, 2004 | 8.425 | 8.570 | 8.383 | 8.502 | 4,859,354 | +0.16(+1.94%) |
Dec 20, 2004 | 8.604 | 8.740 | 8.323 | 8.340 | 4,645,733 | -0.25(-2.87%) |
Dec 17, 2004 | 8.630 | 8.766 | 8.536 | 8.587 | 2,975,304 | -0.11(-1.27%) |
Dec 16, 2004 | 8.961 | 9.098 | 8.689 | 8.698 | 3,331,104 | -0.31(-3.40%) |
Dec 15, 2004 | 9.072 | 9.183 | 8.919 | 9.004 | 2,327,508 | +0.00(+0.00%) |
Dec 14, 2004 | 8.961 | 9.191 | 8.893 | 9.004 | 3,144,156 | +0.20(+2.22%) |
Dec 13, 2004 | 8.851 | 8.919 | 8.698 | 8.808 | 1,852,794 | +0.03(+0.29%) |
Dec 10, 2004 | 8.783 | 8.953 | 8.723 | 8.783 | 1,632,827 | -0.09(-1.05%) |
Dec 09, 2004 | 8.723 | 8.936 | 8.613 | 8.876 | 3,240,979 | -0.09(-0.95%) |
Dec 08, 2004 | 9.047 | 9.140 | 8.784 | 8.961 | 3,504,187 | -0.26(-2.86%) |
Dec 07, 2004 | 9.323 | 9.447 | 9.140 | 9.225 | 3,947,410 | -0.06(-0.64%) |
Dec 06, 2004 | 9.174 | 9.361 | 9.072 | 9.285 | 2,549,237 | +0.08(+0.83%) |
Dec 03, 2004 | 9.106 | 9.259 | 8.961 | 9.208 | 4,280,415 | +0.18(+1.98%) |
Dec 02, 2004 | 8.893 | 9.098 | 8.766 | 9.030 | 4,761,356 | +0.14(+1.63%) |
Dec 01, 2004 | 8.485 | 8.902 | 8.485 | 8.885 | 3,837,897 | +0.43(+5.14%) |
Nov 30, 2004 | 8.340 | 8.485 | 8.315 | 8.451 | 2,605,521 | +0.04(+0.51%) |
Nov 29, 2004 | 8.561 | 8.630 | 8.298 | 8.408 | 4,320,366 | +0.01(+0.10%) |
Nov 26, 2004 | 8.315 | 8.485 | 8.289 | 8.400 | 601,382 | +0.09(+1.02%) |
Nov 24, 2004 | 8.136 | 8.408 | 8.093 | 8.315 | 2,563,572 | +0.20(+2.41%) |
Nov 23, 2004 | 8.255 | 8.281 | 8.042 | 8.119 | 2,785,888 | -0.11(-1.34%) |
Nov 22, 2004 | 8.238 | 8.298 | 8.085 | 8.230 | 2,818,319 | -0.09(-1.12%) |
Nov 19, 2004 | 8.442 | 8.595 | 8.255 | 8.323 | 4,701,899 | -0.10(-1.21%) |
Nov 18, 2004 | 8.306 | 8.468 | 8.264 | 8.425 | 2,797,756 | -0.02(-0.20%) |
Nov 17, 2004 | 8.349 | 8.536 | 8.289 | 8.442 | 3,689,020 | +0.25(+3.01%) |
Nov 16, 2004 | 8.025 | 8.383 | 7.940 | 8.196 | 3,617,813 | +0.14(+1.69%) |
Nov 15, 2004 | 7.957 | 8.119 | 7.864 | 8.059 | 3,136,284 | +0.11(+1.39%) |
Nov 12, 2004 | 7.830 | 7.983 | 7.744 | 7.949 | 3,380,103 | +0.14(+1.85%) |
Nov 11, 2004 | 7.625 | 7.889 | 7.549 | 7.804 | 2,400,125 | +0.20(+2.69%) |
Nov 10, 2004 | 7.744 | 7.744 | 7.532 | 7.600 | 2,992,929 | -0.10(-1.33%) |
Nov 09, 2004 | 7.532 | 7.736 | 7.506 | 7.702 | 4,442,334 | +0.17(+2.26%) |
Nov 08, 2004 | 7.583 | 7.727 | 7.489 | 7.532 | 1,956,549 | -0.09(-1.23%) |
Nov 05, 2004 | 7.668 | 7.779 | 7.515 | 7.625 | 4,797,430 | +0.01(+0.11%) |
Nov 04, 2004 | 7.515 | 7.625 | 7.379 | 7.617 | 4,174,896 | +0.02(+0.22%) |
Nov 03, 2004 | 7.872 | 7.906 | 7.379 | 7.600 | 4,137,530 | -0.03(-0.45%) |
Nov 02, 2004 | 7.625 | 7.813 | 7.489 | 7.634 | 4,227,303 | +0.01(+0.11%) |
Nov 01, 2004 | 7.566 | 7.719 | 7.489 | 7.625 | 3,347,320 | +0.06(+0.79%) |
Oct 29, 2004 | 7.370 | 7.591 | 7.370 | 7.566 | 3,997,936 | +0.13(+1.72%) |
Oct 28, 2004 | 7.915 | 7.932 | 7.336 | 7.438 | 11,600,761 | -0.60(-7.51%) |
Oct 27, 2004 | 7.566 | 8.042 | 7.515 | 8.042 | 9,824,227 | +0.44(+5.82%) |
Oct 26, 2004 | 7.940 | 7.991 | 7.021 | 7.600 | 16,206,660 | -0.82(-9.71%) |
Oct 25, 2004 | 8.442 | 8.664 | 8.374 | 8.417 | 2,956,386 | -0.01(-0.10%) |
Oct 22, 2004 | 8.927 | 8.936 | 8.374 | 8.425 | 4,676,754 | -0.52(-5.80%) |
Oct 21, 2004 | 8.587 | 8.970 | 8.536 | 8.944 | 3,248,852 | +0.43(+5.10%) |
Oct 20, 2004 | 8.434 | 8.800 | 8.340 | 8.510 | 6,845,045 | -0.23(-2.63%) |
Oct 19, 2004 | 8.706 | 9.012 | 8.681 | 8.740 | 5,699,269 | +0.15(+1.78%) |
Oct 18, 2004 | 8.298 | 8.681 | 8.247 | 8.587 | 2,770,495 | +0.26(+3.06%) |
Oct 15, 2004 | 8.417 | 8.510 | 8.289 | 8.332 | 3,152,617 | -0.09(-1.11%) |
Oct 14, 2004 | 8.689 | 8.723 | 8.374 | 8.425 | 4,754,306 | -0.31(-3.60%) |
Oct 13, 2004 | 8.817 | 8.970 | 8.647 | 8.740 | 7,626,325 | +0.14(+1.58%) |
Oct 12, 2004 | 8.408 | 8.715 | 8.383 | 8.604 | 5,871,411 | +0.03(+0.30%) |
Oct 11, 2004 | 8.595 | 8.604 | 8.468 | 8.578 | 4,908,118 | +0.09(+1.10%) |
Oct 08, 2004 | 8.723 | 8.800 | 8.476 | 8.485 | 3,870,328 | -0.41(-4.59%) |
Oct 07, 2004 | 9.021 | 9.072 | 8.868 | 8.893 | 4,882,032 | -0.18(-1.97%) |
Oct 06, 2004 | 8.808 | 9.225 | 8.638 | 9.072 | 7,989,410 | +0.51(+5.96%) |
Oct 05, 2004 | 8.851 | 8.851 | 8.536 | 8.561 | 6,189,023 | -0.30(-3.36%) |
Oct 04, 2004 | 8.510 | 9.200 | 8.510 | 8.859 | 10,789,987 | +0.36(+4.20%) |
Oct 01, 2004 | 8.238 | 8.544 | 8.204 | 8.502 | 5,115,042 | +0.43(+5.38%) |
Sep 30, 2004 | 7.838 | 8.102 | 7.796 | 8.068 | 6,045,904 | +0.24(+3.04%) |
Sep 29, 2004 | 7.847 | 7.974 | 7.719 | 7.830 | 4,624,347 | -0.04(-0.54%) |
Sep 28, 2004 | 8.127 | 8.161 | 7.727 | 7.872 | 4,230,241 | -0.20(-2.53%) |
Sep 27, 2004 | 8.051 | 8.230 | 7.915 | 8.076 | 3,646,484 | -0.08(-0.94%) |
Sep 24, 2004 | 8.383 | 8.408 | 8.085 | 8.153 | 4,958,057 | -0.20(-2.34%) |
Sep 23, 2004 | 8.281 | 8.425 | 8.221 | 8.349 | 4,719,407 | +0.08(+0.93%) |
Sep 22, 2004 | 8.400 | 8.417 | 8.170 | 8.272 | 6,453,993 | -0.18(-2.11%) |
Sep 21, 2004 | 8.264 | 8.544 | 8.221 | 8.451 | 8,597,608 | +0.41(+5.08%) |
Sep 20, 2004 | 7.796 | 8.264 | 7.761 | 8.042 | 3,915,096 | +0.16(+2.05%) |
Sep 17, 2004 | 7.779 | 7.881 | 7.668 | 7.881 | 5,016,809 | +0.14(+1.76%) |
Sep 16, 2004 | 7.727 | 7.864 | 7.702 | 7.744 | 3,549,191 | -0.04(-0.55%) |
Sep 15, 2004 | 7.966 | 7.983 | 7.710 | 7.787 | 5,827,700 | -0.16(-2.03%) |
Sep 14, 2004 | 8.076 | 8.178 | 7.940 | 7.949 | 4,883,560 | -0.16(-1.99%) |
Sep 13, 2004 | 8.170 | 8.383 | 8.025 | 8.110 | 9,340,818 | +0.09(+1.17%) |
Sep 10, 2004 | 7.659 | 8.264 | 7.634 | 8.017 | 11,978,182 | +0.38(+5.02%) |
Sep 09, 2004 | 7.310 | 7.668 | 7.217 | 7.634 | 6,458,693 | +0.73(+10.60%) |
Sep 08, 2004 | 6.910 | 6.987 | 6.834 | 6.902 | 2,120,232 | -0.09(-1.22%) |
Sep 07, 2004 | 6.936 | 7.106 | 6.893 | 6.987 | 1,669,253 | +0.13(+1.86%) |
Sep 03, 2004 | 7.149 | 7.183 | 6.825 | 6.859 | 3,226,056 | -0.44(-6.06%) |
Sep 02, 2004 | 7.191 | 7.302 | 7.132 | 7.302 | 1,866,542 | -0.01(-0.12%) |