Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.99 | 11.10 | 10.88 | 11.07 | 16,702,513 | +0.13(+1.16%) |
May 27, 2005 | 10.88 | 10.99 | 10.80 | 10.94 | 15,699,727 | +0.17(+1.57%) |
May 26, 2005 | 10.59 | 10.94 | 10.58 | 10.77 | 40,037,464 | +0.29(+2.76%) |
May 25, 2005 | 10.31 | 10.50 | 10.24 | 10.48 | 19,326,502 | +0.21(+2.06%) |
May 24, 2005 | 10.22 | 10.29 | 10.06 | 10.27 | 13,989,835 | +0.01(+0.07%) |
May 23, 2005 | 10.41 | 10.41 | 10.13 | 10.26 | 16,571,604 | -0.11(-1.09%) |
May 20, 2005 | 10.46 | 10.50 | 10.34 | 10.38 | 10,993,238 | -0.08(-0.81%) |
May 19, 2005 | 10.31 | 10.52 | 10.28 | 10.46 | 13,784,971 | +0.18(+1.72%) |
May 18, 2005 | 10.40 | 10.50 | 10.20 | 10.28 | 24,464,254 | -0.12(-1.15%) |
May 17, 2005 | 10.38 | 10.45 | 9.882 | 10.40 | 30,008,618 | -0.20(-1.93%) |
May 16, 2005 | 10.64 | 10.66 | 10.32 | 10.61 | 15,105,537 | -0.06(-0.53%) |
May 13, 2005 | 10.80 | 10.83 | 10.46 | 10.67 | 15,361,829 | -0.06(-0.53%) |
May 12, 2005 | 11.03 | 11.12 | 10.61 | 10.72 | 23,075,542 | -0.21(-1.94%) |
May 11, 2005 | 10.45 | 11.06 | 10.45 | 10.93 | 22,645,270 | +0.44(+4.24%) |
May 10, 2005 | 10.52 | 10.71 | 10.23 | 10.49 | 23,819,626 | -0.27(-2.49%) |
May 09, 2005 | 10.39 | 10.84 | 10.31 | 10.76 | 33,201,154 | +0.34(+3.25%) |
May 06, 2005 | 9.811 | 10.57 | 9.811 | 10.42 | 40,976,072 | +0.67(+6.88%) |
May 05, 2005 | 9.642 | 9.882 | 9.642 | 9.748 | 10,958,810 | +0.08(+0.88%) |
May 04, 2005 | 9.741 | 9.783 | 9.557 | 9.663 | 17,242,442 | -0.11(-1.08%) |
May 03, 2005 | 9.628 | 9.804 | 9.564 | 9.769 | 10,503,887 | +0.02(+0.22%) |
May 02, 2005 | 9.635 | 9.825 | 9.635 | 9.748 | 14,395,313 | +0.04(+0.44%) |
Apr 29, 2005 | 9.741 | 9.846 | 9.282 | 9.705 | 18,911,390 | -0.04(-0.36%) |
Apr 28, 2005 | 9.515 | 9.811 | 9.501 | 9.741 | 28,516,056 | +0.16(+1.69%) |
Apr 27, 2005 | 9.035 | 9.691 | 8.992 | 9.578 | 51,745,176 | +0.71(+8.04%) |
Apr 26, 2005 | 8.788 | 9.014 | 8.774 | 8.865 | 13,292,504 | -0.03(-0.32%) |
Apr 25, 2005 | 8.851 | 8.894 | 8.717 | 8.894 | 8,565,896 | +0.20(+2.27%) |
Apr 22, 2005 | 8.689 | 8.830 | 8.548 | 8.696 | 12,227,522 | +0.00(+0.00%) |
Apr 21, 2005 | 8.774 | 8.894 | 8.421 | 8.696 | 21,509,310 | +0.00(+0.00%) |
Apr 20, 2005 | 8.428 | 8.830 | 8.357 | 8.696 | 34,910,904 | +0.44(+5.39%) |
Apr 19, 2005 | 8.265 | 8.322 | 8.223 | 8.251 | 10,650,806 | +0.09(+1.12%) |
Apr 18, 2005 | 8.145 | 8.399 | 8.075 | 8.159 | 17,382,560 | +0.32(+4.14%) |
Apr 15, 2005 | 8.054 | 8.061 | 7.814 | 7.835 | 9,798,906 | -0.20(-2.55%) |
Apr 14, 2005 | 8.188 | 8.237 | 7.990 | 8.039 | 8,816,805 | -0.15(-1.81%) |
Apr 13, 2005 | 8.364 | 8.364 | 8.138 | 8.188 | 12,729,907 | -0.21(-2.52%) |
Apr 12, 2005 | 8.244 | 8.428 | 8.174 | 8.399 | 6,297,799 | +0.04(+0.51%) |
Apr 11, 2005 | 8.435 | 8.470 | 8.265 | 8.357 | 6,438,483 | -0.10(-1.17%) |
Apr 08, 2005 | 8.498 | 8.625 | 8.456 | 8.456 | 8,187,053 | -0.06(-0.66%) |
Apr 07, 2005 | 8.322 | 8.541 | 8.237 | 8.512 | 17,899,678 | +0.21(+2.55%) |
Apr 06, 2005 | 7.962 | 8.357 | 7.962 | 8.301 | 15,934,343 | +0.36(+4.53%) |
Apr 05, 2005 | 7.898 | 7.990 | 7.877 | 7.941 | 8,720,323 | +0.00(+0.00%) |
Apr 04, 2005 | 7.828 | 7.955 | 7.743 | 7.941 | 6,603,678 | +0.08(+0.99%) |
Apr 01, 2005 | 7.912 | 7.976 | 7.842 | 7.863 | 8,389,934 | +0.01(+0.09%) |
Mar 31, 2005 | 7.658 | 7.905 | 7.658 | 7.856 | 7,932,602 | +0.23(+3.06%) |
Mar 30, 2005 | 7.644 | 7.764 | 7.602 | 7.623 | 8,297,561 | -0.04(-0.46%) |
Mar 29, 2005 | 7.743 | 7.828 | 7.637 | 7.658 | 6,053,974 | -0.11(-1.36%) |
Mar 28, 2005 | 7.672 | 7.799 | 7.672 | 7.764 | 4,977,091 | +0.10(+1.29%) |
Mar 24, 2005 | 7.665 | 7.821 | 7.644 | 7.665 | 8,081,079 | +0.03(+0.37%) |
Mar 23, 2005 | 7.814 | 7.814 | 7.609 | 7.637 | 8,084,621 | -0.11(-1.37%) |
Mar 22, 2005 | 7.623 | 7.884 | 7.623 | 7.743 | 11,266,815 | +0.11(+1.39%) |
Mar 21, 2005 | 7.835 | 7.863 | 7.630 | 7.637 | 10,689,200 | -0.20(-2.52%) |
Mar 18, 2005 | 7.990 | 8.032 | 7.764 | 7.835 | 12,483,390 | -0.16(-1.94%) |
Mar 17, 2005 | 7.842 | 8.032 | 7.814 | 7.990 | 9,467,241 | +0.11(+1.34%) |
Mar 16, 2005 | 7.962 | 8.047 | 7.842 | 7.884 | 7,607,030 | -0.12(-1.50%) |
Mar 15, 2005 | 8.110 | 8.195 | 7.983 | 8.004 | 6,567,550 | -0.10(-1.22%) |
Mar 14, 2005 | 7.997 | 8.131 | 7.990 | 8.103 | 7,095,862 | +0.13(+1.59%) |
Mar 11, 2005 | 8.047 | 8.124 | 7.955 | 7.976 | 4,984,317 | -0.06(-0.70%) |
Mar 10, 2005 | 7.997 | 8.089 | 7.969 | 8.032 | 5,089,866 | +0.02(+0.26%) |
Mar 09, 2005 | 7.976 | 8.131 | 7.912 | 8.011 | 9,547,855 | +0.03(+0.35%) |
Mar 08, 2005 | 8.068 | 8.117 | 7.948 | 7.983 | 5,551,731 | -0.08(-0.96%) |
Mar 07, 2005 | 8.032 | 8.202 | 8.018 | 8.061 | 9,171,421 | +0.10(+1.24%) |
Mar 04, 2005 | 8.315 | 8.322 | 7.941 | 7.962 | 16,418,877 | -0.31(-3.75%) |
Mar 03, 2005 | 8.216 | 8.315 | 8.131 | 8.272 | 9,133,310 | +0.17(+2.09%) |
Mar 02, 2005 | 8.159 | 8.272 | 8.082 | 8.103 | 4,536,761 | -0.06(-0.69%) |
Mar 01, 2005 | 8.082 | 8.231 | 8.082 | 8.159 | 5,941,057 | +0.06(+0.78%) |
Feb 28, 2005 | 8.131 | 8.216 | 8.011 | 8.096 | 6,435,508 | -0.15(-1.80%) |
Feb 25, 2005 | 8.138 | 8.251 | 8.124 | 8.244 | 6,485,095 | +0.13(+1.57%) |
Feb 24, 2005 | 7.870 | 8.124 | 7.842 | 8.117 | 9,831,775 | +0.14(+1.77%) |
Feb 23, 2005 | 8.117 | 8.174 | 7.927 | 7.976 | 9,093,782 | -0.13(-1.57%) |
Feb 22, 2005 | 8.166 | 8.251 | 8.082 | 8.103 | 8,740,300 | -0.13(-1.63%) |
Feb 18, 2005 | 8.371 | 8.371 | 8.223 | 8.237 | 8,082,213 | -0.04(-0.43%) |
Feb 17, 2005 | 8.364 | 8.414 | 8.251 | 8.272 | 8,229,131 | -0.08(-1.01%) |
Feb 16, 2005 | 8.315 | 8.428 | 8.223 | 8.357 | 9,219,308 | +0.05(+0.59%) |
Feb 15, 2005 | 8.357 | 8.463 | 8.265 | 8.308 | 6,367,078 | -0.06(-0.68%) |
Feb 14, 2005 | 8.399 | 8.428 | 8.294 | 8.364 | 4,482,782 | -0.05(-0.59%) |
Feb 11, 2005 | 8.315 | 8.470 | 8.188 | 8.414 | 7,827,054 | +0.11(+1.36%) |
Feb 10, 2005 | 8.301 | 8.350 | 8.061 | 8.301 | 7,485,755 | +0.06(+0.68%) |
Feb 09, 2005 | 8.491 | 8.604 | 8.202 | 8.244 | 10,819,968 | -0.29(-3.39%) |
Feb 08, 2005 | 8.371 | 8.541 | 8.364 | 8.534 | 15,255,855 | +0.23(+2.81%) |
Feb 07, 2005 | 8.103 | 8.414 | 8.089 | 8.301 | 16,640,459 | +0.31(+3.89%) |
Feb 04, 2005 | 7.799 | 7.990 | 7.771 | 7.990 | 12,365,940 | +0.19(+2.44%) |
Feb 03, 2005 | 7.849 | 7.863 | 7.750 | 7.799 | 7,188,093 | -0.04(-0.45%) |
Feb 02, 2005 | 7.757 | 7.863 | 7.750 | 7.835 | 11,050,900 | +0.12(+1.56%) |
Feb 01, 2005 | 7.778 | 7.821 | 7.672 | 7.715 | 9,663,321 | -0.01(-0.09%) |
Jan 31, 2005 | 7.764 | 7.771 | 7.567 | 7.722 | 11,634,607 | +0.14(+1.86%) |
Jan 28, 2005 | 7.588 | 7.644 | 7.489 | 7.581 | 16,756,067 | -0.01(-0.09%) |
Jan 27, 2005 | 7.856 | 7.863 | 7.552 | 7.588 | 22,473,558 | -0.14(-1.83%) |
Jan 26, 2005 | 8.124 | 8.399 | 7.552 | 7.729 | 42,528,984 | -0.40(-4.87%) |
Jan 25, 2005 | 7.997 | 8.230 | 7.997 | 8.124 | 10,936,851 | +0.18(+2.31%) |
Jan 24, 2005 | 8.089 | 8.117 | 7.842 | 7.941 | 11,170,333 | -0.19(-2.34%) |
Jan 21, 2005 | 8.237 | 8.322 | 8.131 | 8.131 | 11,282,399 | -0.10(-1.20%) |
Jan 20, 2005 | 8.399 | 8.406 | 8.188 | 8.230 | 9,739,827 | -0.19(-2.26%) |
Jan 19, 2005 | 8.752 | 8.752 | 8.399 | 8.421 | 10,575,576 | -0.21(-2.45%) |
Jan 18, 2005 | 8.329 | 8.639 | 8.244 | 8.632 | 18,609,760 | +0.32(+3.91%) |
Jan 14, 2005 | 8.406 | 8.463 | 8.265 | 8.308 | 12,135,291 | -0.07(-0.84%) |
Jan 13, 2005 | 8.343 | 8.442 | 8.329 | 8.378 | 15,562,018 | +0.04(+0.51%) |
Jan 12, 2005 | 8.230 | 8.364 | 8.159 | 8.336 | 12,164,051 | +0.04(+0.43%) |
Jan 11, 2005 | 8.258 | 8.336 | 8.159 | 8.301 | 16,061,427 | -0.09(-1.09%) |
Jan 10, 2005 | 8.385 | 8.414 | 8.322 | 8.392 | 9,504,361 | +0.01(+0.08%) |
Jan 07, 2005 | 8.392 | 8.421 | 8.301 | 8.385 | 12,514,275 | +0.10(+1.19%) |
Jan 06, 2005 | 8.294 | 8.336 | 8.223 | 8.286 | 14,514,746 | +0.24(+2.98%) |
Jan 05, 2005 | 8.145 | 8.209 | 7.962 | 8.047 | 10,602,353 | -0.09(-1.13%) |
Jan 04, 2005 | 8.301 | 8.371 | 8.138 | 8.138 | 10,377,229 | -0.13(-1.54%) |
Jan 03, 2005 | 8.357 | 8.463 | 8.251 | 8.265 | 8,779,686 | -0.04(-0.51%) |
Dec 31, 2004 | 8.329 | 8.392 | 8.279 | 8.308 | 4,576,572 | +0.01(+0.09%) |
Dec 30, 2004 | 8.166 | 8.322 | 8.166 | 8.301 | 5,272,912 | +0.11(+1.38%) |
Dec 29, 2004 | 8.251 | 8.279 | 8.174 | 8.188 | 9,293,688 | -0.07(-0.85%) |
Dec 28, 2004 | 8.343 | 8.385 | 8.237 | 8.258 | 8,569,438 | -0.12(-1.43%) |
Dec 27, 2004 | 8.308 | 8.435 | 8.272 | 8.378 | 7,563,819 | +0.04(+0.51%) |
Dec 23, 2004 | 8.357 | 8.385 | 8.244 | 8.336 | 5,450,290 | -0.05(-0.59%) |
Dec 22, 2004 | 8.385 | 8.406 | 8.258 | 8.385 | 10,119,378 | +0.06(+0.68%) |
Dec 21, 2004 | 8.202 | 8.364 | 8.145 | 8.329 | 11,124,997 | +0.13(+1.55%) |
Dec 20, 2004 | 8.152 | 8.294 | 8.138 | 8.202 | 7,568,777 | +0.06(+0.78%) |
Dec 17, 2004 | 8.188 | 8.294 | 8.117 | 8.138 | 12,735,999 | -0.06(-0.77%) |
Dec 16, 2004 | 8.096 | 8.378 | 8.082 | 8.202 | 17,573,114 | +0.06(+0.69%) |
Dec 15, 2004 | 8.096 | 8.174 | 7.984 | 8.145 | 13,274,794 | +0.12(+1.50%) |
Dec 14, 2004 | 7.870 | 8.025 | 7.799 | 8.025 | 19,059,016 | +0.20(+2.52%) |
Dec 13, 2004 | 7.941 | 8.011 | 7.807 | 7.828 | 8,737,608 | -0.10(-1.25%) |
Dec 10, 2004 | 8.025 | 8.025 | 7.863 | 7.927 | 9,306,580 | +0.07(+0.90%) |
Dec 09, 2004 | 7.877 | 8.032 | 7.778 | 7.856 | 14,896,422 | -0.01(-0.18%) |
Dec 08, 2004 | 8.082 | 8.096 | 7.835 | 7.870 | 15,821,569 | -0.20(-2.53%) |
Dec 07, 2004 | 8.272 | 8.364 | 8.075 | 8.075 | 12,985,491 | -0.17(-2.05%) |
Dec 06, 2004 | 8.329 | 8.364 | 8.230 | 8.244 | 15,775,949 | -0.15(-1.77%) |
Dec 03, 2004 | 8.463 | 8.470 | 8.322 | 8.392 | 18,656,656 | +0.06(+0.76%) |
Dec 02, 2004 | 8.886 | 8.886 | 8.202 | 8.329 | 50,296,252 | -0.73(-8.10%) |
Dec 01, 2004 | 8.886 | 9.070 | 8.858 | 9.063 | 7,773,925 | +0.18(+2.07%) |
Nov 30, 2004 | 8.879 | 8.957 | 8.823 | 8.879 | 6,944,693 | -0.06(-0.63%) |
Nov 29, 2004 | 8.894 | 8.950 | 8.823 | 8.936 | 8,330,996 | +0.11(+1.28%) |
Nov 26, 2004 | 8.964 | 8.964 | 8.795 | 8.823 | 4,850,716 | -0.14(-1.57%) |
Nov 24, 2004 | 8.823 | 8.978 | 8.823 | 8.964 | 5,026,395 | +0.13(+1.44%) |
Nov 23, 2004 | 8.738 | 8.992 | 8.738 | 8.837 | 5,946,016 | -0.03(-0.32%) |
Nov 22, 2004 | 8.689 | 8.879 | 8.611 | 8.865 | 8,241,599 | +0.07(+0.80%) |
Nov 19, 2004 | 9.070 | 9.070 | 8.781 | 8.795 | 7,712,721 | -0.28(-3.04%) |
Nov 18, 2004 | 8.964 | 9.148 | 8.943 | 9.070 | 10,173,215 | +0.11(+1.18%) |
Nov 17, 2004 | 8.788 | 9.105 | 8.738 | 8.964 | 18,541,472 | +0.29(+3.34%) |
Nov 16, 2004 | 8.611 | 8.696 | 8.519 | 8.675 | 8,501,292 | +0.05(+0.57%) |
Nov 15, 2004 | 8.625 | 8.703 | 8.555 | 8.625 | 6,956,735 | -0.01(-0.16%) |
Nov 12, 2004 | 8.611 | 8.682 | 8.562 | 8.639 | 10,033,805 | +0.16(+1.83%) |
Nov 11, 2004 | 8.294 | 8.526 | 8.265 | 8.484 | 10,887,689 | +0.20(+2.47%) |
Nov 10, 2004 | 8.435 | 8.442 | 8.251 | 8.279 | 11,098,503 | -0.08(-1.01%) |
Nov 09, 2004 | 8.548 | 8.590 | 8.336 | 8.364 | 15,144,781 | -0.23(-2.63%) |
Nov 08, 2004 | 8.611 | 8.788 | 8.548 | 8.590 | 9,328,682 | -0.15(-1.70%) |
Nov 05, 2004 | 8.604 | 8.788 | 8.597 | 8.738 | 9,779,779 | +0.13(+1.56%) |
Nov 04, 2004 | 8.414 | 8.609 | 8.294 | 8.604 | 10,228,894 | +0.07(+0.83%) |
Nov 03, 2004 | 8.548 | 8.654 | 8.406 | 8.534 | 20,162,108 | +0.24(+2.89%) |
Nov 02, 2004 | 8.294 | 8.583 | 8.237 | 8.294 | 23,596,912 | +0.06(+0.69%) |
Nov 01, 2004 | 8.047 | 8.258 | 7.983 | 8.237 | 11,660,817 | +0.16(+1.92%) |
Oct 29, 2004 | 8.032 | 8.159 | 8.004 | 8.082 | 14,594,085 | +0.07(+0.88%) |
Oct 28, 2004 | 8.032 | 8.068 | 7.983 | 8.011 | 18,450,092 | -0.02(-0.26%) |
Oct 27, 2004 | 7.764 | 8.110 | 7.764 | 8.032 | 21,811,364 | +0.37(+4.79%) |
Oct 26, 2004 | 7.559 | 7.678 | 7.482 | 7.665 | 12,411,843 | +0.07(+0.93%) |
Oct 25, 2004 | 7.482 | 7.637 | 7.418 | 7.595 | 11,098,503 | +0.01(+0.19%) |
Oct 22, 2004 | 7.616 | 7.743 | 7.524 | 7.581 | 15,854,580 | +0.01(+0.09%) |
Oct 21, 2004 | 7.298 | 7.651 | 7.235 | 7.574 | 31,360,778 | +0.20(+2.78%) |
Oct 20, 2004 | 7.207 | 7.411 | 7.207 | 7.369 | 16,676,019 | +0.16(+2.25%) |
Oct 19, 2004 | 7.235 | 7.341 | 7.185 | 7.207 | 13,013,260 | -0.03(-0.39%) |
Oct 18, 2004 | 7.284 | 7.319 | 7.221 | 7.235 | 11,601,738 | -0.13(-1.73%) |
Oct 15, 2004 | 7.327 | 7.447 | 7.305 | 7.362 | 10,665,824 | +0.09(+1.26%) |
Oct 14, 2004 | 7.362 | 7.390 | 7.200 | 7.270 | 7,882,166 | -0.05(-0.68%) |
Oct 13, 2004 | 7.496 | 7.517 | 7.277 | 7.319 | 9,890,570 | +0.02(+0.29%) |
Oct 12, 2004 | 7.475 | 7.517 | 7.227 | 7.298 | 17,634,176 | -0.17(-2.27%) |
Oct 11, 2004 | 7.235 | 7.538 | 7.214 | 7.468 | 15,767,874 | +0.23(+3.22%) |
Oct 08, 2004 | 7.411 | 7.447 | 7.171 | 7.235 | 24,358,280 | -0.18(-2.38%) |
Oct 07, 2004 | 7.588 | 7.799 | 7.404 | 7.411 | 46,871,508 | -0.60(-7.49%) |
Oct 06, 2004 | 8.025 | 8.089 | 7.919 | 8.011 | 18,518,096 | -0.03(-0.35%) |
Oct 05, 2004 | 8.265 | 8.322 | 7.983 | 8.039 | 22,513,512 | -0.23(-2.82%) |
Oct 04, 2004 | 8.195 | 8.421 | 8.195 | 8.272 | 17,834,648 | +0.13(+1.65%) |
Oct 01, 2004 | 7.835 | 8.138 | 7.821 | 8.138 | 12,998,667 | +0.32(+4.06%) |
Sep 30, 2004 | 7.799 | 7.941 | 7.764 | 7.821 | 8,401,693 | -0.02(-0.27%) |
Sep 29, 2004 | 7.665 | 7.870 | 7.567 | 7.842 | 9,747,619 | +0.18(+2.30%) |
Sep 28, 2004 | 7.807 | 7.814 | 7.637 | 7.665 | 13,215,715 | -0.16(-1.99%) |
Sep 27, 2004 | 7.870 | 7.983 | 7.814 | 7.821 | 8,557,537 | -0.26(-3.23%) |
Sep 24, 2004 | 8.082 | 8.145 | 8.032 | 8.082 | 8,729,674 | +0.00(+0.00%) |
Sep 23, 2004 | 8.096 | 8.103 | 8.004 | 8.082 | 8,053,311 | +0.04(+0.44%) |
Sep 22, 2004 | 7.948 | 8.103 | 7.948 | 8.047 | 13,260,627 | -0.06(-0.78%) |
Sep 21, 2004 | 7.941 | 8.131 | 7.941 | 8.110 | 13,652,929 | +0.14(+1.77%) |
Sep 20, 2004 | 7.927 | 8.011 | 7.891 | 7.969 | 8,314,704 | +0.01(+0.18%) |
Sep 17, 2004 | 7.962 | 8.004 | 7.863 | 7.955 | 12,440,179 | +0.03(+0.36%) |
Sep 16, 2004 | 7.736 | 7.997 | 7.736 | 7.927 | 14,115,927 | +0.19(+2.46%) |
Sep 15, 2004 | 7.799 | 7.807 | 7.694 | 7.736 | 9,900,063 | -0.10(-1.26%) |
Sep 14, 2004 | 7.905 | 7.934 | 7.778 | 7.835 | 11,066,343 | -0.11(-1.42%) |
Sep 13, 2004 | 7.891 | 8.075 | 7.849 | 7.948 | 14,388,796 | +0.10(+1.26%) |
Sep 10, 2004 | 7.828 | 7.905 | 7.694 | 7.849 | 16,767,826 | +0.02(+0.27%) |
Sep 09, 2004 | 7.411 | 7.863 | 7.404 | 7.828 | 30,116,292 | +0.66(+9.26%) |
Sep 08, 2004 | 7.072 | 7.200 | 7.058 | 7.164 | 7,877,349 | +0.06(+0.89%) |
Sep 07, 2004 | 7.150 | 7.221 | 7.037 | 7.101 | 9,125,943 | -0.02(-0.30%) |
Sep 03, 2004 | 7.235 | 7.271 | 7.058 | 7.122 | 10,376,237 | -0.19(-2.61%) |
Sep 02, 2004 | 7.157 | 7.341 | 7.058 | 7.312 | 10,447,500 | +0.08(+1.17%) |
Sep 01, 2004 | 7.164 | 7.242 | 7.108 | 7.228 | 7,657,892 | +0.08(+1.19%) |
Aug 31, 2004 | 7.072 | 7.143 | 7.037 | 7.143 | 11,321,927 | +0.07(+1.00%) |
Aug 30, 2004 | 7.200 | 7.214 | 7.023 | 7.072 | 11,045,800 | -0.13(-1.86%) |
Aug 27, 2004 | 6.981 | 7.263 | 6.974 | 7.207 | 13,787,096 | +0.23(+3.34%) |
Aug 26, 2004 | 7.242 | 7.249 | 6.967 | 6.974 | 23,201,068 | -0.27(-3.70%) |
Aug 25, 2004 | 7.397 | 7.404 | 7.207 | 7.242 | 17,856,042 | -0.15(-2.01%) |
Aug 24, 2004 | 7.531 | 7.694 | 7.383 | 7.390 | 9,024,928 | -0.13(-1.69%) |
Aug 23, 2004 | 7.609 | 7.637 | 7.482 | 7.517 | 7,443,819 | -0.06(-0.75%) |
Aug 20, 2004 | 7.559 | 7.637 | 7.517 | 7.574 | 8,068,045 | +0.01(+0.19%) |
Aug 19, 2004 | 7.517 | 7.559 | 7.383 | 7.559 | 11,166,225 | +0.04(+0.56%) |
Aug 18, 2004 | 7.468 | 7.581 | 7.305 | 7.517 | 16,404,284 | -0.01(-0.09%) |
Aug 17, 2004 | 7.270 | 7.588 | 7.242 | 7.524 | 24,846,496 | +0.40(+5.54%) |
Aug 16, 2004 | 6.818 | 7.256 | 6.818 | 7.129 | 23,522,248 | +0.39(+5.76%) |
Aug 13, 2004 | 6.811 | 6.882 | 6.635 | 6.741 | 33,762,052 | -0.16(-2.25%) |
Aug 12, 2004 | 7.101 | 7.101 | 6.557 | 6.896 | 65,527,596 | -0.63(-8.35%) |
Aug 11, 2004 | 7.588 | 7.623 | 7.327 | 7.524 | 20,325,604 | -0.31(-3.96%) |
Aug 10, 2004 | 7.856 | 7.919 | 7.743 | 7.835 | 13,562,681 | +0.06(+0.82%) |
Aug 09, 2004 | 7.856 | 7.962 | 7.764 | 7.771 | 8,878,434 | -0.08(-0.99%) |
Aug 06, 2004 | 8.188 | 8.230 | 7.764 | 7.849 | 14,309,032 | -0.44(-5.36%) |
Aug 05, 2004 | 8.576 | 8.618 | 8.294 | 8.294 | 6,903,749 | -0.21(-2.49%) |
Aug 04, 2004 | 8.449 | 8.590 | 8.406 | 8.505 | 7,537,184 | -0.04(-0.41%) |
Aug 03, 2004 | 8.774 | 8.816 | 8.541 | 8.541 | 7,073,193 | -0.20(-2.26%) |
Aug 02, 2004 | 8.717 | 8.774 | 8.639 | 8.738 | 6,611,045 | +0.01(+0.16%) |
Jul 30, 2004 | 8.717 | 8.781 | 8.654 | 8.724 | 7,812,461 | -0.06(-0.72%) |
Jul 29, 2004 | 8.646 | 8.830 | 8.625 | 8.788 | 10,193,475 | +0.25(+2.89%) |
Jul 28, 2004 | 8.534 | 8.597 | 8.385 | 8.541 | 9,698,882 | +0.01(+0.08%) |
Jul 27, 2004 | 8.414 | 8.569 | 8.301 | 8.534 | 9,731,609 | +0.08(+0.92%) |
Jul 26, 2004 | 8.505 | 8.541 | 8.322 | 8.456 | 8,074,421 | -0.05(-0.58%) |
Jul 23, 2004 | 8.519 | 8.724 | 8.484 | 8.505 | 10,610,145 | -0.13(-1.55%) |
Jul 22, 2004 | 8.576 | 8.710 | 8.491 | 8.639 | 12,540,911 | +0.07(+0.82%) |
Jul 21, 2004 | 8.964 | 8.985 | 8.555 | 8.569 | 17,311,154 | -0.39(-4.33%) |
Jul 20, 2004 | 8.576 | 9.084 | 8.378 | 8.957 | 45,645,864 | +1.00(+12.60%) |
Jul 19, 2004 | 8.223 | 8.258 | 7.799 | 7.955 | 23,280,406 | -0.31(-3.76%) |
Jul 16, 2004 | 8.308 | 8.329 | 8.174 | 8.265 | 9,903,888 | +0.06(+0.77%) |
Jul 15, 2004 | 8.357 | 8.456 | 8.188 | 8.202 | 9,274,561 | -0.16(-1.86%) |
Jul 14, 2004 | 8.399 | 8.512 | 8.308 | 8.357 | 10,970,995 | -0.15(-1.74%) |
Jul 13, 2004 | 8.378 | 8.534 | 8.371 | 8.505 | 10,216,143 | +0.13(+1.60%) |
Jul 12, 2004 | 8.491 | 8.500 | 8.329 | 8.371 | 14,384,970 | -0.16(-1.90%) |
Jul 09, 2004 | 8.646 | 8.661 | 8.484 | 8.534 | 11,107,571 | +0.20(+2.46%) |
Jul 08, 2004 | 8.611 | 8.611 | 8.322 | 8.329 | 14,164,947 | -0.32(-3.67%) |
Jul 07, 2004 | 8.456 | 8.745 | 8.456 | 8.646 | 10,914,041 | +0.18(+2.17%) |
Jul 06, 2004 | 8.830 | 8.837 | 8.343 | 8.463 | 17,267,234 | -0.38(-4.31%) |
Jul 02, 2004 | 8.929 | 8.929 | 8.668 | 8.844 | 7,686,369 | -0.04(-0.40%) |
Jul 01, 2004 | 9.141 | 9.197 | 8.872 | 8.879 | 15,202,585 | -0.34(-3.68%) |
Jun 30, 2004 | 9.133 | 9.310 | 9.126 | 9.218 | 12,120,415 | +0.11(+1.16%) |
Jun 29, 2004 | 8.823 | 9.126 | 8.816 | 9.112 | 10,207,784 | +0.30(+3.36%) |
Jun 28, 2004 | 9.035 | 9.105 | 8.788 | 8.816 | 7,980,772 | -0.16(-1.73%) |
Jun 25, 2004 | 8.851 | 9.063 | 8.837 | 8.971 | 16,672,903 | +0.16(+1.76%) |
Jun 24, 2004 | 8.879 | 8.999 | 8.809 | 8.816 | 10,562,542 | -0.06(-0.64%) |
Jun 23, 2004 | 8.682 | 8.915 | 8.639 | 8.872 | 14,794,840 | +0.23(+2.61%) |
Jun 22, 2004 | 8.534 | 8.766 | 8.526 | 8.646 | 12,325,279 | +0.13(+1.58%) |
Jun 21, 2004 | 8.788 | 8.816 | 8.505 | 8.512 | 8,717,915 | -0.25(-2.82%) |
Jun 18, 2004 | 8.646 | 8.802 | 8.597 | 8.759 | 17,193,846 | +0.26(+3.07%) |
Jun 17, 2004 | 8.583 | 8.668 | 8.477 | 8.498 | 10,678,574 | -0.17(-1.95%) |
Jun 16, 2004 | 8.632 | 8.752 | 8.548 | 8.668 | 12,013,166 | -0.20(-2.23%) |
Jun 15, 2004 | 8.717 | 8.929 | 8.696 | 8.865 | 16,453,871 | +0.40(+4.67%) |
Jun 14, 2004 | 8.858 | 8.971 | 8.442 | 8.470 | 17,357,766 | -0.59(-6.54%) |
Jun 10, 2004 | 8.950 | 9.063 | 8.894 | 9.063 | 7,456,145 | +0.11(+1.26%) |
Jun 09, 2004 | 9.035 | 9.141 | 8.872 | 8.950 | 9,538,930 | -0.23(-2.54%) |
Jun 08, 2004 | 9.084 | 9.183 | 8.964 | 9.183 | 15,632,573 | +0.10(+1.09%) |
Jun 07, 2004 | 8.781 | 9.098 | 8.774 | 9.084 | 22,028,270 | +0.40(+4.63%) |
Jun 04, 2004 | 8.604 | 8.717 | 8.541 | 8.682 | 7,667,384 | +0.22(+2.59%) |
Jun 03, 2004 | 8.731 | 8.738 | 8.456 | 8.463 | 10,326,650 | -0.27(-3.07%) |
Jun 02, 2004 | 8.646 | 8.788 | 8.597 | 8.731 | 8,160,418 | +0.08(+0.98%) |