Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.245 | 8.254 | 8.067 | 8.199 | 6,027,773 | -0.01(-0.15%) |
Sep 29, 2005 | 8.088 | 8.218 | 8.015 | 8.211 | 4,036,798 | +0.17(+2.09%) |
Sep 28, 2005 | 8.219 | 8.253 | 7.996 | 8.043 | 5,106,084 | -0.13(-1.64%) |
Sep 27, 2005 | 8.287 | 8.287 | 8.128 | 8.177 | 4,511,438 | -0.08(-1.01%) |
Sep 26, 2005 | 8.375 | 8.398 | 8.227 | 8.260 | 3,360,274 | -0.07(-0.87%) |
Sep 23, 2005 | 8.333 | 8.385 | 8.263 | 8.333 | 2,734,984 | -0.01(-0.12%) |
Sep 22, 2005 | 8.342 | 8.450 | 8.187 | 8.342 | 4,731,049 | -0.00(-0.03%) |
Sep 21, 2005 | 8.350 | 8.452 | 8.227 | 8.345 | 4,043,340 | -0.03(-0.33%) |
Sep 20, 2005 | 8.451 | 8.557 | 8.346 | 8.373 | 4,478,752 | -0.08(-0.99%) |
Sep 19, 2005 | 8.574 | 8.580 | 8.377 | 8.456 | 4,754,670 | -0.10(-1.14%) |
Sep 16, 2005 | 8.483 | 8.574 | 8.441 | 8.554 | 5,796,437 | +0.05(+0.58%) |
Sep 15, 2005 | 8.478 | 8.533 | 8.417 | 8.504 | 3,424,448 | +0.01(+0.10%) |
Sep 14, 2005 | 8.561 | 8.561 | 8.484 | 8.496 | 4,135,845 | -0.06(-0.69%) |
Sep 13, 2005 | 8.648 | 8.648 | 8.487 | 8.555 | 3,189,718 | -0.06(-0.69%) |
Sep 12, 2005 | 8.545 | 8.646 | 8.521 | 8.614 | 1,718,390 | +0.08(+0.91%) |
Sep 09, 2005 | 8.510 | 8.585 | 8.457 | 8.537 | 2,450,206 | +0.00(+0.03%) |
Sep 08, 2005 | 8.665 | 8.665 | 8.515 | 8.534 | 2,273,307 | -0.12(-1.37%) |
Sep 07, 2005 | 8.625 | 8.665 | 8.534 | 8.653 | 2,442,759 | +0.04(+0.50%) |
Sep 06, 2005 | 8.556 | 8.623 | 8.489 | 8.609 | 2,920,407 | +0.14(+1.68%) |
Sep 02, 2005 | 8.515 | 8.556 | 8.466 | 8.467 | 1,958,150 | -0.05(-0.57%) |
Sep 01, 2005 | 8.457 | 8.553 | 8.425 | 8.515 | 4,272,898 | +0.05(+0.61%) |
Aug 31, 2005 | 8.422 | 8.470 | 8.282 | 8.463 | 6,211,109 | +0.07(+0.88%) |
Aug 30, 2005 | 8.360 | 8.404 | 8.264 | 8.390 | 4,438,415 | -0.04(-0.44%) |
Aug 29, 2005 | 8.272 | 8.460 | 8.220 | 8.427 | 4,033,851 | +0.10(+1.19%) |
Aug 26, 2005 | 8.365 | 8.399 | 8.277 | 8.328 | 4,216,133 | -0.07(-0.78%) |
Aug 25, 2005 | 8.362 | 8.455 | 8.344 | 8.393 | 3,548,330 | +0.04(+0.45%) |
Aug 24, 2005 | 8.391 | 8.566 | 8.339 | 8.356 | 4,623,810 | -0.03(-0.32%) |
Aug 23, 2005 | 8.404 | 8.429 | 8.339 | 8.382 | 3,880,788 | -0.01(-0.09%) |
Aug 22, 2005 | 8.375 | 8.490 | 8.333 | 8.390 | 4,171,749 | +0.01(+0.10%) |
Aug 19, 2005 | 8.293 | 8.441 | 8.293 | 8.381 | 5,105,256 | +0.06(+0.74%) |
Aug 18, 2005 | 8.359 | 8.462 | 8.283 | 8.320 | 5,543,898 | -0.10(-1.20%) |
Aug 17, 2005 | 8.437 | 8.472 | 8.297 | 8.421 | 3,327,566 | +0.01(+0.10%) |
Aug 16, 2005 | 8.487 | 8.559 | 8.390 | 8.413 | 4,271,584 | -0.13(-1.49%) |
Aug 15, 2005 | 8.474 | 8.583 | 8.420 | 8.539 | 3,864,282 | +0.02(+0.18%) |
Aug 12, 2005 | 8.537 | 8.588 | 8.464 | 8.524 | 4,815,907 | -0.07(-0.80%) |
Aug 11, 2005 | 8.618 | 8.678 | 8.489 | 8.592 | 3,373,672 | +0.04(+0.47%) |
Aug 10, 2005 | 8.574 | 8.718 | 8.504 | 8.553 | 3,660,438 | -0.02(-0.20%) |
Aug 09, 2005 | 8.567 | 8.631 | 8.541 | 8.570 | 2,290,889 | +0.05(+0.57%) |
Aug 08, 2005 | 8.582 | 8.642 | 8.490 | 8.521 | 3,263,779 | -0.01(-0.16%) |
Aug 05, 2005 | 8.568 | 8.605 | 8.511 | 8.534 | 3,977,372 | -0.06(-0.74%) |
Aug 04, 2005 | 8.693 | 8.700 | 8.577 | 8.598 | 3,359,082 | -0.15(-1.70%) |
Aug 03, 2005 | 8.764 | 8.871 | 8.719 | 8.747 | 3,768,294 | -0.13(-1.47%) |
Aug 02, 2005 | 8.749 | 8.917 | 8.676 | 8.877 | 5,598,632 | +0.13(+1.53%) |
Aug 01, 2005 | 8.676 | 8.791 | 8.644 | 8.743 | 3,835,013 | +0.02(+0.25%) |
Jul 29, 2005 | 8.763 | 8.842 | 8.664 | 8.722 | 3,741,835 | -0.11(-1.27%) |
Jul 28, 2005 | 8.786 | 8.839 | 8.659 | 8.834 | 3,675,354 | +0.09(+0.98%) |
Jul 27, 2005 | 8.757 | 8.799 | 8.544 | 8.748 | 3,908,279 | +0.05(+0.61%) |
Jul 26, 2005 | 8.821 | 8.935 | 8.470 | 8.695 | 10,880,667 | -0.29(-3.21%) |
Jul 25, 2005 | 9.109 | 9.240 | 8.952 | 8.984 | 4,175,922 | -0.17(-1.86%) |
Jul 22, 2005 | 9.152 | 9.252 | 9.024 | 9.154 | 5,340,423 | +0.04(+0.44%) |
Jul 21, 2005 | 8.981 | 9.165 | 8.927 | 9.114 | 8,063,749 | +0.09(+1.02%) |
Jul 20, 2005 | 8.871 | 9.033 | 8.816 | 9.022 | 4,188,702 | +0.16(+1.80%) |
Jul 19, 2005 | 8.846 | 8.992 | 8.845 | 8.863 | 3,521,612 | +0.01(+0.16%) |
Jul 18, 2005 | 8.683 | 8.890 | 8.683 | 8.848 | 5,589,220 | +0.15(+1.78%) |
Jul 15, 2005 | 8.749 | 8.749 | 8.646 | 8.694 | 4,210,518 | -0.01(-0.08%) |
Jul 14, 2005 | 8.479 | 8.701 | 8.455 | 8.701 | 5,392,276 | +0.25(+2.90%) |
Jul 13, 2005 | 8.458 | 8.516 | 8.419 | 8.456 | 2,740,207 | -0.01(-0.09%) |
Jul 12, 2005 | 8.543 | 8.543 | 8.399 | 8.463 | 3,920,463 | -0.05(-0.64%) |
Jul 11, 2005 | 8.487 | 8.583 | 8.393 | 8.518 | 3,392,480 | +0.08(+0.93%) |
Jul 08, 2005 | 8.198 | 8.454 | 8.152 | 8.439 | 4,898,541 | +0.23(+2.81%) |
Jul 07, 2005 | 8.152 | 8.242 | 8.066 | 8.208 | 5,113,266 | -0.03(-0.32%) |
Jul 06, 2005 | 8.218 | 8.363 | 8.167 | 8.235 | 8,394,357 | -0.02(-0.25%) |
Jul 05, 2005 | 8.181 | 8.294 | 8.097 | 8.256 | 5,661,669 | +0.02(+0.28%) |
Jul 01, 2005 | 8.271 | 8.316 | 8.184 | 8.233 | 5,003,091 | +0.02(+0.25%) |
Jun 30, 2005 | 8.409 | 8.452 | 8.199 | 8.212 | 5,661,470 | -0.16(-1.90%) |
Jun 29, 2005 | 8.408 | 8.458 | 8.293 | 8.371 | 4,586,642 | -0.05(-0.59%) |
Jun 28, 2005 | 8.289 | 8.460 | 8.289 | 8.421 | 4,276,498 | +0.15(+1.78%) |
Jun 27, 2005 | 8.212 | 8.356 | 8.182 | 8.274 | 6,941,782 | +0.09(+1.06%) |
Jun 24, 2005 | 8.370 | 8.438 | 8.172 | 8.187 | 12,218,910 | -0.20(-2.35%) |
Jun 23, 2005 | 8.571 | 8.658 | 8.370 | 8.384 | 6,414,573 | -0.23(-2.72%) |
Jun 22, 2005 | 8.819 | 8.845 | 8.579 | 8.618 | 5,675,398 | -0.16(-1.78%) |
Jun 21, 2005 | 8.704 | 8.941 | 8.688 | 8.774 | 7,202,939 | +0.05(+0.53%) |
Jun 20, 2005 | 8.731 | 8.760 | 8.635 | 8.728 | 4,471,896 | -0.00(-0.06%) |
Jun 17, 2005 | 8.786 | 8.842 | 8.618 | 8.733 | 9,431,736 | +0.06(+0.68%) |
Jun 16, 2005 | 8.665 | 8.699 | 8.582 | 8.673 | 3,386,943 | +0.02(+0.22%) |
Jun 15, 2005 | 8.835 | 8.840 | 8.550 | 8.654 | 4,021,010 | -0.09(-1.01%) |
Jun 14, 2005 | 8.704 | 8.812 | 8.689 | 8.742 | 2,475,876 | +0.03(+0.37%) |
Jun 13, 2005 | 8.625 | 8.807 | 8.625 | 8.710 | 2,548,016 | +0.06(+0.73%) |
Jun 10, 2005 | 8.710 | 8.740 | 8.600 | 8.647 | 3,973,695 | -0.04(-0.47%) |
Jun 09, 2005 | 8.755 | 8.810 | 8.568 | 8.688 | 5,835,085 | -0.03(-0.30%) |
Jun 08, 2005 | 8.729 | 8.816 | 8.706 | 8.714 | 4,228,443 | +0.04(+0.50%) |
Jun 07, 2005 | 8.635 | 8.804 | 8.579 | 8.671 | 4,879,110 | +0.10(+1.13%) |
Jun 06, 2005 | 8.574 | 8.667 | 8.530 | 8.574 | 2,885,033 | -0.02(-0.25%) |
Jun 03, 2005 | 8.760 | 8.795 | 8.551 | 8.596 | 3,589,203 | -0.13(-1.44%) |
Jun 02, 2005 | 8.653 | 8.728 | 8.484 | 8.722 | 4,909,118 | +0.12(+1.38%) |
Jun 01, 2005 | 8.532 | 8.714 | 8.484 | 8.603 | 4,459,067 | +0.06(+0.69%) |
May 31, 2005 | 8.648 | 8.675 | 8.491 | 8.544 | 4,090,153 | -0.16(-1.86%) |
May 27, 2005 | 8.737 | 8.780 | 8.676 | 8.706 | 2,058,769 | +0.01(+0.07%) |
May 26, 2005 | 8.536 | 8.755 | 8.536 | 8.700 | 4,264,756 | +0.18(+2.13%) |
May 25, 2005 | 8.574 | 8.585 | 8.460 | 8.519 | 3,510,063 | -0.04(-0.48%) |
May 24, 2005 | 8.600 | 8.607 | 8.444 | 8.560 | 5,607,017 | -0.03(-0.31%) |
May 23, 2005 | 8.631 | 8.725 | 8.491 | 8.586 | 7,426,061 | +0.26(+3.16%) |
May 20, 2005 | 8.338 | 8.376 | 8.257 | 8.323 | 5,370,007 | +0.03(+0.34%) |
May 19, 2005 | 8.375 | 8.392 | 8.204 | 8.295 | 4,764,623 | -0.02(-0.26%) |
May 18, 2005 | 7.991 | 8.351 | 7.991 | 8.317 | 6,008,347 | +0.31(+3.83%) |
May 17, 2005 | 7.916 | 8.010 | 7.890 | 8.010 | 6,794,384 | -0.08(-0.97%) |
May 16, 2005 | 7.944 | 8.111 | 7.880 | 8.089 | 3,878,359 | +0.19(+2.35%) |
May 13, 2005 | 7.984 | 8.059 | 7.858 | 7.903 | 8,435,263 | -0.09(-1.15%) |
May 12, 2005 | 8.231 | 8.266 | 7.956 | 7.995 | 4,550,622 | -0.21(-2.53%) |
May 11, 2005 | 8.086 | 8.214 | 8.002 | 8.202 | 4,889,924 | +0.13(+1.65%) |
May 10, 2005 | 8.212 | 8.237 | 8.039 | 8.070 | 4,898,486 | -0.19(-2.34%) |
May 09, 2005 | 8.227 | 8.263 | 8.128 | 8.263 | 4,316,161 | +0.05(+0.56%) |
May 06, 2005 | 8.179 | 8.228 | 8.120 | 8.217 | 5,225,445 | +0.11(+1.42%) |
May 05, 2005 | 8.097 | 8.169 | 8.014 | 8.102 | 6,461,236 | -0.00(-0.04%) |
May 04, 2005 | 7.984 | 8.128 | 7.940 | 8.106 | 9,106,328 | +0.17(+2.11%) |
May 03, 2005 | 8.223 | 8.229 | 7.710 | 7.938 | 21,822,842 | -0.41(-4.93%) |
May 02, 2005 | 8.172 | 8.358 | 8.148 | 8.350 | 4,731,661 | +0.15(+1.83%) |
Apr 29, 2005 | 8.086 | 8.204 | 8.000 | 8.200 | 7,715,238 | +0.13(+1.63%) |
Apr 28, 2005 | 8.129 | 8.192 | 8.045 | 8.068 | 6,374,545 | -0.06(-0.68%) |
Apr 27, 2005 | 8.091 | 8.173 | 7.985 | 8.124 | 5,058,985 | +0.01(+0.13%) |
Apr 26, 2005 | 8.333 | 8.413 | 8.050 | 8.113 | 6,927,474 | -0.16(-1.97%) |
Apr 25, 2005 | 8.195 | 8.276 | 8.130 | 8.276 | 4,630,418 | +0.17(+2.10%) |
Apr 22, 2005 | 8.181 | 8.228 | 8.032 | 8.106 | 4,338,966 | -0.13(-1.58%) |
Apr 21, 2005 | 8.066 | 8.240 | 8.066 | 8.236 | 7,698,214 | +0.26(+3.26%) |
Apr 20, 2005 | 8.159 | 8.177 | 7.964 | 7.977 | 5,434,330 | -0.17(-2.03%) |
Apr 19, 2005 | 8.144 | 8.236 | 8.061 | 8.142 | 4,753,577 | +0.06(+0.75%) |
Apr 18, 2005 | 7.909 | 8.131 | 7.909 | 8.082 | 6,676,646 | +0.15(+1.87%) |
Apr 15, 2005 | 8.071 | 8.125 | 7.899 | 7.933 | 9,696,928 | -0.20(-2.49%) |
Apr 14, 2005 | 8.339 | 8.386 | 8.057 | 8.136 | 9,446,950 | -0.20(-2.43%) |
Apr 13, 2005 | 8.432 | 8.516 | 8.303 | 8.339 | 4,714,427 | -0.14(-1.65%) |
Apr 12, 2005 | 8.438 | 8.492 | 8.230 | 8.479 | 9,825,894 | +0.00(+0.01%) |
Apr 11, 2005 | 8.601 | 8.669 | 8.384 | 8.478 | 7,951,962 | -0.14(-1.58%) |
Apr 08, 2005 | 8.778 | 8.801 | 8.577 | 8.614 | 3,825,491 | -0.17(-1.91%) |
Apr 07, 2005 | 8.695 | 8.804 | 8.606 | 8.782 | 3,949,207 | +0.10(+1.10%) |
Apr 06, 2005 | 8.701 | 8.798 | 8.641 | 8.687 | 4,163,706 | +0.03(+0.31%) |
Apr 05, 2005 | 8.615 | 8.737 | 8.594 | 8.660 | 3,591,731 | +0.04(+0.46%) |
Apr 04, 2005 | 8.671 | 8.696 | 8.498 | 8.620 | 6,168,768 | -0.03(-0.38%) |
Apr 01, 2005 | 8.817 | 8.888 | 8.605 | 8.653 | 5,287,985 | -0.09(-1.02%) |
Mar 31, 2005 | 8.751 | 8.812 | 8.648 | 8.742 | 4,597,583 | +0.03(+0.30%) |
Mar 30, 2005 | 8.595 | 8.780 | 8.555 | 8.716 | 5,956,654 | +0.18(+2.14%) |
Mar 29, 2005 | 8.667 | 8.687 | 8.502 | 8.533 | 5,448,981 | -0.10(-1.17%) |
Mar 28, 2005 | 8.730 | 8.741 | 8.621 | 8.635 | 3,986,127 | -0.05(-0.60%) |
Mar 24, 2005 | 8.678 | 8.818 | 8.635 | 8.687 | 3,411,012 | +0.02(+0.24%) |
Mar 23, 2005 | 8.711 | 8.815 | 8.665 | 8.666 | 4,684,319 | -0.09(-0.99%) |
Mar 22, 2005 | 8.862 | 8.909 | 8.716 | 8.753 | 4,723,132 | -0.08(-0.88%) |
Mar 21, 2005 | 8.855 | 8.915 | 8.731 | 8.830 | 2,988,103 | -0.06(-0.63%) |
Mar 18, 2005 | 8.857 | 8.911 | 8.755 | 8.886 | 5,879,099 | +0.02(+0.25%) |
Mar 17, 2005 | 8.887 | 8.946 | 8.834 | 8.864 | 4,451,653 | -0.06(-0.68%) |
Mar 16, 2005 | 9.033 | 9.038 | 8.867 | 8.925 | 4,836,625 | -0.23(-2.49%) |
Mar 15, 2005 | 9.277 | 9.277 | 9.076 | 9.153 | 5,270,955 | -0.11(-1.21%) |
Mar 14, 2005 | 9.072 | 9.297 | 9.062 | 9.265 | 4,442,588 | +0.18(+1.98%) |
Mar 11, 2005 | 9.197 | 9.249 | 9.077 | 9.085 | 4,782,918 | -0.11(-1.21%) |
Mar 10, 2005 | 9.196 | 9.236 | 9.063 | 9.196 | 5,420,518 | -0.01(-0.10%) |
Mar 09, 2005 | 9.340 | 9.348 | 9.160 | 9.206 | 4,692,373 | -0.11(-1.18%) |
Mar 08, 2005 | 9.379 | 9.412 | 9.271 | 9.316 | 4,615,844 | -0.08(-0.89%) |
Mar 07, 2005 | 9.259 | 9.404 | 9.219 | 9.399 | 6,417,140 | +0.19(+2.02%) |
Mar 04, 2005 | 9.138 | 9.299 | 9.124 | 9.213 | 4,335,449 | +0.12(+1.31%) |
Mar 03, 2005 | 9.168 | 9.218 | 8.979 | 9.094 | 4,848,290 | -0.08(-0.87%) |
Mar 02, 2005 | 9.187 | 9.287 | 9.007 | 9.173 | 5,752,026 | -0.03(-0.29%) |
Mar 01, 2005 | 9.103 | 9.237 | 9.048 | 9.200 | 5,125,378 | +0.11(+1.22%) |
Feb 28, 2005 | 9.077 | 9.166 | 8.937 | 9.089 | 6,864,790 | +0.03(+0.35%) |
Feb 25, 2005 | 8.876 | 9.057 | 8.760 | 9.057 | 7,127,713 | +0.20(+2.31%) |
Feb 24, 2005 | 8.634 | 8.858 | 8.576 | 8.853 | 7,441,451 | +0.21(+2.46%) |
Feb 23, 2005 | 8.485 | 8.644 | 8.445 | 8.641 | 5,927,755 | +0.21(+2.46%) |
Feb 22, 2005 | 8.594 | 8.632 | 8.417 | 8.433 | 7,737,127 | -0.18(-2.08%) |
Feb 18, 2005 | 8.611 | 8.669 | 8.562 | 8.612 | 4,972,779 | +0.05(+0.58%) |
Feb 17, 2005 | 8.707 | 8.742 | 8.520 | 8.562 | 7,816,471 | -0.15(-1.73%) |
Feb 16, 2005 | 8.815 | 8.840 | 8.687 | 8.713 | 4,960,193 | -0.08(-0.96%) |
Feb 15, 2005 | 8.730 | 8.876 | 8.710 | 8.798 | 7,245,849 | +0.07(+0.76%) |
Feb 14, 2005 | 8.815 | 8.816 | 8.693 | 8.731 | 3,317,624 | -0.07(-0.78%) |
Feb 11, 2005 | 8.816 | 8.894 | 8.716 | 8.800 | 5,001,463 | +0.01(+0.15%) |
Feb 10, 2005 | 8.793 | 8.880 | 8.699 | 8.787 | 5,154,851 | +0.06(+0.65%) |
Feb 09, 2005 | 8.861 | 8.920 | 8.702 | 8.730 | 5,995,755 | -0.15(-1.74%) |
Feb 08, 2005 | 8.842 | 8.888 | 8.782 | 8.885 | 5,716,696 | +0.08(+0.92%) |
Feb 07, 2005 | 8.695 | 8.811 | 8.636 | 8.804 | 4,568,944 | +0.13(+1.55%) |
Feb 04, 2005 | 8.462 | 8.683 | 8.458 | 8.670 | 4,460,706 | +0.17(+1.99%) |
Feb 03, 2005 | 8.536 | 8.638 | 8.461 | 8.501 | 4,638,655 | -0.02(-0.27%) |
Feb 02, 2005 | 8.460 | 8.527 | 8.293 | 8.524 | 8,009,716 | -0.03(-0.35%) |
Feb 01, 2005 | 8.635 | 8.670 | 8.420 | 8.554 | 8,849,891 | +0.02(+0.24%) |
Jan 31, 2005 | 8.496 | 8.605 | 8.478 | 8.533 | 5,212,649 | +0.13(+1.60%) |
Jan 28, 2005 | 8.431 | 8.444 | 8.272 | 8.399 | 6,930,030 | -0.05(-0.60%) |
Jan 27, 2005 | 8.504 | 8.519 | 8.363 | 8.450 | 5,028,656 | -0.05(-0.61%) |
Jan 26, 2005 | 8.512 | 8.542 | 8.428 | 8.502 | 6,309,852 | +0.07(+0.82%) |
Jan 25, 2005 | 8.461 | 8.641 | 8.377 | 8.433 | 6,594,823 | +0.10(+1.19%) |
Jan 24, 2005 | 8.536 | 8.607 | 8.322 | 8.334 | 8,123,959 | -0.21(-2.49%) |
Jan 21, 2005 | 8.737 | 8.774 | 8.525 | 8.547 | 6,933,960 | -0.18(-2.05%) |
Jan 20, 2005 | 8.935 | 9.003 | 8.711 | 8.725 | 4,866,209 | -0.15(-1.65%) |
Jan 19, 2005 | 9.065 | 9.065 | 8.867 | 8.871 | 4,296,117 | -0.15(-1.67%) |
Jan 18, 2005 | 8.810 | 9.060 | 8.755 | 9.022 | 5,372,585 | +0.14(+1.52%) |
Jan 14, 2005 | 8.811 | 8.922 | 8.708 | 8.887 | 5,865,276 | +0.11(+1.21%) |
Jan 13, 2005 | 8.838 | 8.892 | 8.755 | 8.781 | 4,284,668 | -0.09(-1.02%) |
Jan 12, 2005 | 8.823 | 8.897 | 8.743 | 8.871 | 5,019,724 | +0.04(+0.41%) |
Jan 11, 2005 | 8.805 | 8.886 | 8.713 | 8.835 | 5,420,109 | +0.05(+0.52%) |
Jan 10, 2005 | 8.754 | 8.899 | 8.711 | 8.789 | 6,840,473 | +0.04(+0.43%) |
Jan 07, 2005 | 8.915 | 8.915 | 8.638 | 8.752 | 9,367,026 | -0.07(-0.82%) |
Jan 06, 2005 | 9.056 | 9.057 | 8.800 | 8.824 | 9,460,276 | -0.08(-0.95%) |
Jan 05, 2005 | 9.154 | 9.183 | 8.766 | 8.909 | 15,896,577 | -0.30(-3.23%) |
Jan 04, 2005 | 9.661 | 9.693 | 9.185 | 9.206 | 10,199,141 | -0.31(-3.30%) |
Jan 03, 2005 | 9.746 | 9.828 | 9.460 | 9.520 | 7,220,356 | -0.20(-2.05%) |
Dec 31, 2004 | 9.691 | 9.782 | 9.611 | 9.719 | 3,220,019 | +0.07(+0.71%) |
Dec 30, 2004 | 9.656 | 9.737 | 9.609 | 9.650 | 2,453,242 | -0.04(-0.42%) |
Dec 29, 2004 | 9.655 | 9.691 | 9.565 | 9.691 | 2,654,183 | +0.06(+0.63%) |
Dec 28, 2004 | 9.462 | 9.631 | 9.421 | 9.631 | 3,921,103 | +0.21(+2.19%) |
Dec 27, 2004 | 9.546 | 9.594 | 9.311 | 9.425 | 3,013,006 | -0.11(-1.11%) |
Dec 23, 2004 | 9.450 | 9.555 | 9.389 | 9.531 | 3,003,069 | +0.06(+0.68%) |
Dec 22, 2004 | 9.309 | 9.475 | 9.309 | 9.467 | 5,114,050 | +0.04(+0.47%) |
Dec 21, 2004 | 9.271 | 9.444 | 9.173 | 9.422 | 4,891,028 | +0.17(+1.87%) |
Dec 20, 2004 | 9.325 | 9.472 | 9.208 | 9.249 | 7,416,036 | -0.02(-0.20%) |
Dec 17, 2004 | 9.379 | 9.408 | 9.226 | 9.268 | 11,895,798 | -0.18(-1.93%) |
Dec 16, 2004 | 9.532 | 9.565 | 9.311 | 9.450 | 8,542,739 | -0.19(-2.00%) |
Dec 15, 2004 | 9.474 | 9.643 | 9.420 | 9.643 | 5,083,136 | +0.19(+1.99%) |
Dec 14, 2004 | 9.540 | 9.565 | 9.393 | 9.455 | 6,660,852 | -0.07(-0.68%) |
Dec 13, 2004 | 9.411 | 9.532 | 9.377 | 9.520 | 5,829,487 | +0.15(+1.60%) |
Dec 10, 2004 | 9.394 | 9.399 | 9.275 | 9.370 | 5,643,452 | -0.02(-0.21%) |
Dec 09, 2004 | 9.352 | 9.438 | 9.287 | 9.389 | 5,682,646 | +0.02(+0.18%) |
Dec 08, 2004 | 9.258 | 9.476 | 9.258 | 9.373 | 6,129,794 | +0.10(+1.04%) |
Dec 07, 2004 | 9.376 | 9.457 | 9.240 | 9.276 | 8,363,879 | -0.10(-1.11%) |
Dec 06, 2004 | 9.414 | 9.478 | 9.333 | 9.380 | 4,441,120 | -0.12(-1.23%) |
Dec 03, 2004 | 9.503 | 9.586 | 9.382 | 9.497 | 6,774,571 | -0.04(-0.38%) |
Dec 02, 2004 | 9.580 | 9.833 | 9.470 | 9.533 | 8,102,215 | -0.05(-0.52%) |
Dec 01, 2004 | 9.462 | 9.691 | 9.434 | 9.583 | 4,676,287 | +0.15(+1.60%) |
Nov 30, 2004 | 9.496 | 9.633 | 9.429 | 9.432 | 5,818,447 | -0.06(-0.59%) |
Nov 29, 2004 | 9.659 | 9.661 | 9.375 | 9.487 | 5,058,295 | -0.11(-1.11%) |
Nov 26, 2004 | 9.649 | 9.660 | 9.589 | 9.594 | 1,174,178 | -0.01(-0.15%) |
Nov 24, 2004 | 9.629 | 9.643 | 9.439 | 9.608 | 4,096,098 | +0.05(+0.52%) |
Nov 23, 2004 | 9.611 | 9.624 | 9.438 | 9.559 | 5,435,887 | +0.04(+0.46%) |
Nov 22, 2004 | 9.389 | 9.533 | 9.330 | 9.515 | 5,006,956 | +0.15(+1.59%) |
Nov 19, 2004 | 9.392 | 9.504 | 9.275 | 9.367 | 6,156,844 | -0.09(-1.00%) |
Nov 18, 2004 | 9.352 | 9.498 | 9.323 | 9.461 | 4,802,151 | +0.09(+0.95%) |
Nov 17, 2004 | 9.317 | 9.447 | 9.304 | 9.371 | 5,334,312 | +0.12(+1.32%) |
Nov 16, 2004 | 9.456 | 9.456 | 9.166 | 9.249 | 9,043,434 | -0.23(-2.41%) |
Nov 15, 2004 | 9.531 | 9.562 | 9.403 | 9.478 | 6,692,318 | -0.04(-0.44%) |
Nov 12, 2004 | 9.394 | 9.522 | 9.328 | 9.520 | 6,140,283 | +0.16(+1.69%) |
Nov 11, 2004 | 9.299 | 9.368 | 9.197 | 9.362 | 4,587,961 | +0.12(+1.35%) |
Nov 10, 2004 | 9.199 | 9.299 | 9.165 | 9.237 | 6,102,193 | +0.06(+0.66%) |
Nov 09, 2004 | 9.190 | 9.258 | 9.080 | 9.177 | 6,259,523 | +0.01(+0.07%) |
Nov 08, 2004 | 9.153 | 9.263 | 9.066 | 9.171 | 9,517,080 | +0.05(+0.50%) |
Nov 05, 2004 | 8.864 | 9.131 | 8.740 | 9.125 | 11,180,361 | +0.20(+2.25%) |
Nov 04, 2004 | 8.635 | 9.003 | 8.605 | 8.925 | 9,915,649 | +0.32(+3.76%) |
Nov 03, 2004 | 8.480 | 8.601 | 8.387 | 8.601 | 7,609,800 | +0.21(+2.50%) |
Nov 02, 2004 | 8.514 | 8.772 | 8.313 | 8.391 | 15,720,296 | -0.10(-1.17%) |
Nov 01, 2004 | 8.356 | 8.563 | 8.326 | 8.490 | 7,476,759 | +0.12(+1.43%) |
Oct 29, 2004 | 8.270 | 8.433 | 8.256 | 8.370 | 5,751,099 | +0.05(+0.61%) |
Oct 28, 2004 | 8.263 | 8.352 | 8.212 | 8.320 | 5,403,317 | +0.04(+0.44%) |
Oct 27, 2004 | 8.049 | 8.347 | 8.018 | 8.283 | 7,323,294 | +0.19(+2.37%) |
Oct 26, 2004 | 7.855 | 8.146 | 7.853 | 8.091 | 8,302,603 | +0.21(+2.67%) |
Oct 25, 2004 | 7.791 | 7.939 | 7.741 | 7.881 | 5,316,095 | +0.05(+0.66%) |
Oct 22, 2004 | 8.025 | 8.037 | 7.781 | 7.829 | 8,491,952 | -0.14(-1.74%) |
Oct 21, 2004 | 7.971 | 8.032 | 7.487 | 7.968 | 30,155,454 | -0.36(-4.29%) |
Oct 20, 2004 | 8.405 | 8.550 | 8.306 | 8.326 | 9,799,170 | -0.02(-0.27%) |
Oct 19, 2004 | 8.350 | 8.468 | 8.288 | 8.349 | 6,913,684 | -0.00(-0.01%) |
Oct 18, 2004 | 8.363 | 8.381 | 8.212 | 8.350 | 6,459,911 | +0.02(+0.29%) |
Oct 15, 2004 | 8.150 | 8.375 | 8.113 | 8.326 | 8,618,368 | +0.22(+2.67%) |
Oct 14, 2004 | 8.208 | 8.239 | 7.938 | 8.109 | 8,997,064 | -0.12(-1.47%) |
Oct 13, 2004 | 8.440 | 8.478 | 8.193 | 8.230 | 7,771,546 | -0.16(-1.96%) |
Oct 12, 2004 | 8.435 | 8.438 | 8.292 | 8.394 | 4,349,482 | -0.04(-0.52%) |
Oct 11, 2004 | 8.344 | 8.463 | 8.262 | 8.438 | 3,540,199 | +0.18(+2.13%) |
Oct 08, 2004 | 8.440 | 8.452 | 8.248 | 8.262 | 5,681,542 | -0.17(-1.99%) |
Oct 07, 2004 | 8.611 | 8.634 | 8.409 | 8.429 | 5,890,211 | -0.14(-1.63%) |
Oct 06, 2004 | 8.623 | 8.623 | 8.477 | 8.570 | 4,065,184 | +0.03(+0.38%) |
Oct 05, 2004 | 8.499 | 8.621 | 8.481 | 8.537 | 5,043,942 | -0.01(-0.10%) |
Oct 04, 2004 | 8.588 | 8.682 | 8.485 | 8.545 | 6,446,110 | +0.02(+0.24%) |