Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.238 | 5.255 | 5.158 | 5.181 | 15,857,183 | -0.02(-0.33%) |
Apr 28, 2005 | 5.272 | 5.317 | 5.175 | 5.198 | 19,798,266 | -0.17(-3.18%) |
Apr 27, 2005 | 5.448 | 5.448 | 5.294 | 5.368 | 19,740,940 | -0.07(-1.36%) |
Apr 26, 2005 | 5.510 | 5.562 | 5.437 | 5.442 | 22,428,938 | -0.13(-2.25%) |
Apr 25, 2005 | 5.755 | 5.909 | 5.545 | 5.567 | 17,703,048 | -0.06(-1.01%) |
Apr 22, 2005 | 5.590 | 5.675 | 5.510 | 5.624 | 27,149,024 | +0.04(+0.71%) |
Apr 21, 2005 | 5.402 | 5.607 | 5.402 | 5.584 | 34,620,940 | +0.27(+5.14%) |
Apr 20, 2005 | 5.391 | 5.516 | 5.214 | 5.311 | 38,171,116 | +0.03(+0.65%) |
Apr 19, 2005 | 5.306 | 5.385 | 5.198 | 5.277 | 33,027,414 | -0.03(-0.64%) |
Apr 18, 2005 | 5.397 | 5.408 | 5.277 | 5.311 | 35,500,352 | -0.09(-1.68%) |
Apr 15, 2005 | 5.499 | 5.533 | 5.385 | 5.402 | 40,613,808 | -0.14(-2.56%) |
Apr 14, 2005 | 5.698 | 5.715 | 5.488 | 5.545 | 39,127,724 | -0.17(-2.99%) |
Apr 13, 2005 | 5.715 | 5.732 | 5.670 | 5.715 | 29,118,512 | -0.01(-0.10%) |
Apr 12, 2005 | 5.835 | 5.914 | 5.647 | 5.721 | 52,417,540 | -0.22(-3.64%) |
Apr 11, 2005 | 5.857 | 5.965 | 5.738 | 5.937 | 71,613,176 | -0.34(-5.35%) |
Apr 08, 2005 | 6.324 | 6.415 | 6.238 | 6.272 | 17,631,480 | -0.15(-2.39%) |
Apr 07, 2005 | 6.267 | 6.432 | 6.233 | 6.426 | 20,455,230 | +0.11(+1.71%) |
Apr 06, 2005 | 6.341 | 6.460 | 6.312 | 6.318 | 12,448,212 | +0.01(+0.09%) |
Apr 05, 2005 | 6.261 | 6.369 | 6.261 | 6.312 | 10,611,841 | +0.01(+0.09%) |
Apr 04, 2005 | 6.324 | 6.386 | 6.227 | 6.307 | 16,480,209 | -0.05(-0.80%) |
Apr 01, 2005 | 6.625 | 6.648 | 6.312 | 6.358 | 21,831,938 | -0.09(-1.32%) |
Mar 31, 2005 | 6.494 | 6.557 | 6.432 | 6.443 | 12,125,884 | -0.06(-0.96%) |
Mar 30, 2005 | 6.398 | 6.551 | 6.398 | 6.506 | 18,185,924 | +0.10(+1.51%) |
Mar 29, 2005 | 6.403 | 6.489 | 6.381 | 6.409 | 14,189,273 | +0.03(+0.45%) |
Mar 28, 2005 | 6.392 | 6.454 | 6.358 | 6.381 | 11,605,025 | -0.04(-0.62%) |
Mar 24, 2005 | 6.244 | 6.563 | 6.227 | 6.420 | 22,680,400 | +0.17(+2.73%) |
Mar 23, 2005 | 6.352 | 6.409 | 6.221 | 6.250 | 32,405,796 | -0.10(-1.61%) |
Mar 22, 2005 | 6.483 | 6.614 | 6.341 | 6.352 | 20,613,494 | -0.19(-2.95%) |
Mar 21, 2005 | 6.466 | 6.597 | 6.312 | 6.545 | 27,176,104 | +0.07(+1.05%) |
Mar 18, 2005 | 6.636 | 6.642 | 6.403 | 6.477 | 30,745,800 | -0.16(-2.40%) |
Mar 17, 2005 | 6.665 | 6.779 | 6.563 | 6.636 | 32,964,110 | -0.14(-2.02%) |
Mar 16, 2005 | 6.722 | 6.835 | 6.483 | 6.773 | 51,884,724 | -0.18(-2.62%) |
Mar 15, 2005 | 7.074 | 7.091 | 6.938 | 6.955 | 14,451,461 | -0.09(-1.29%) |
Mar 14, 2005 | 7.046 | 7.063 | 6.995 | 7.046 | 9,492,223 | +0.00(+0.00%) |
Mar 11, 2005 | 7.137 | 7.165 | 7.035 | 7.046 | 9,272,590 | +0.01(+0.16%) |
Mar 10, 2005 | 7.006 | 7.114 | 7.006 | 7.035 | 13,837,403 | +0.02(+0.24%) |
Mar 09, 2005 | 7.057 | 7.074 | 6.983 | 7.017 | 19,529,748 | -0.06(-0.88%) |
Mar 08, 2005 | 7.069 | 7.137 | 7.052 | 7.080 | 12,597,506 | -0.04(-0.56%) |
Mar 07, 2005 | 7.012 | 7.154 | 7.006 | 7.120 | 17,541,798 | +0.07(+0.97%) |
Mar 04, 2005 | 7.108 | 7.171 | 7.040 | 7.052 | 12,929,329 | -0.06(-0.80%) |
Mar 03, 2005 | 7.086 | 7.137 | 7.074 | 7.108 | 13,770,406 | +0.02(+0.24%) |
Mar 02, 2005 | 7.143 | 7.239 | 7.080 | 7.091 | 21,139,804 | -0.11(-1.58%) |
Mar 01, 2005 | 7.148 | 7.205 | 7.126 | 7.205 | 20,541,220 | +0.01(+0.16%) |
Feb 28, 2005 | 7.165 | 7.205 | 7.103 | 7.194 | 29,716,040 | -0.20(-2.69%) |
Feb 25, 2005 | 7.307 | 7.404 | 7.279 | 7.393 | 9,454,416 | +0.11(+1.56%) |
Feb 24, 2005 | 7.296 | 7.325 | 7.251 | 7.279 | 9,204,889 | -0.01(-0.08%) |
Feb 23, 2005 | 7.256 | 7.353 | 7.239 | 7.285 | 13,921,458 | +0.03(+0.39%) |
Feb 22, 2005 | 7.256 | 7.336 | 7.228 | 7.256 | 18,888,082 | -0.11(-1.54%) |
Feb 18, 2005 | 7.398 | 7.398 | 7.262 | 7.370 | 16,309,461 | -0.02(-0.31%) |
Feb 17, 2005 | 7.501 | 7.535 | 7.393 | 7.393 | 12,077,526 | -0.14(-1.89%) |
Feb 16, 2005 | 7.450 | 7.563 | 7.421 | 7.535 | 14,320,279 | +0.05(+0.68%) |
Feb 15, 2005 | 7.427 | 7.495 | 7.427 | 7.484 | 9,821,233 | +0.03(+0.46%) |
Feb 14, 2005 | 7.461 | 7.507 | 7.416 | 7.450 | 11,268,278 | +0.02(+0.31%) |
Feb 11, 2005 | 7.444 | 7.501 | 7.416 | 7.427 | 14,803,331 | -0.02(-0.31%) |
Feb 10, 2005 | 7.455 | 7.512 | 7.427 | 7.450 | 12,749,262 | -0.01(-0.15%) |
Feb 09, 2005 | 7.450 | 7.501 | 7.416 | 7.461 | 14,779,592 | -0.02(-0.30%) |
Feb 08, 2005 | 7.529 | 7.643 | 7.478 | 7.484 | 16,973,460 | -0.15(-1.94%) |
Feb 07, 2005 | 7.558 | 7.700 | 7.529 | 7.632 | 15,844,170 | +0.11(+1.51%) |
Feb 04, 2005 | 7.512 | 7.541 | 7.478 | 7.518 | 12,636,368 | +0.06(+0.84%) |
Feb 03, 2005 | 7.489 | 7.535 | 7.427 | 7.455 | 15,762,577 | -0.09(-1.21%) |
Feb 02, 2005 | 7.495 | 7.609 | 7.438 | 7.546 | 12,439,771 | +0.11(+1.45%) |
Feb 01, 2005 | 7.546 | 7.552 | 7.398 | 7.438 | 16,267,082 | -0.05(-0.68%) |
Jan 31, 2005 | 7.535 | 7.558 | 7.455 | 7.489 | 12,270,255 | +0.02(+0.23%) |
Jan 28, 2005 | 7.478 | 7.535 | 7.416 | 7.472 | 16,287,129 | -0.03(-0.38%) |
Jan 27, 2005 | 7.541 | 7.569 | 7.489 | 7.501 | 11,069,923 | -0.09(-1.20%) |
Jan 26, 2005 | 7.552 | 7.598 | 7.489 | 7.592 | 12,237,371 | +0.07(+0.91%) |
Jan 25, 2005 | 7.433 | 7.632 | 7.433 | 7.524 | 20,365,198 | +0.09(+1.22%) |
Jan 24, 2005 | 7.461 | 7.563 | 7.421 | 7.433 | 19,000,976 | -0.02(-0.31%) |
Jan 21, 2005 | 7.654 | 7.654 | 7.450 | 7.455 | 21,752,982 | -0.20(-2.60%) |
Jan 20, 2005 | 7.706 | 7.819 | 7.620 | 7.654 | 26,318,498 | -0.27(-3.37%) |
Jan 19, 2005 | 8.007 | 8.115 | 7.916 | 7.922 | 11,536,093 | -0.09(-1.07%) |
Jan 18, 2005 | 7.939 | 8.047 | 7.910 | 8.007 | 18,106,442 | +0.01(+0.14%) |
Jan 14, 2005 | 7.984 | 8.047 | 7.967 | 7.996 | 16,464,031 | -0.01(-0.14%) |
Jan 13, 2005 | 8.155 | 8.155 | 7.984 | 8.007 | 19,408,062 | -0.14(-1.68%) |
Jan 12, 2005 | 8.206 | 8.217 | 8.098 | 8.143 | 27,170,478 | -0.06(-0.76%) |
Jan 11, 2005 | 8.274 | 8.274 | 8.161 | 8.206 | 17,939,388 | -0.07(-0.82%) |
Jan 10, 2005 | 8.240 | 8.297 | 8.234 | 8.274 | 17,655,042 | -0.06(-0.68%) |
Jan 07, 2005 | 8.234 | 8.331 | 8.217 | 8.331 | 20,139,058 | +0.11(+1.38%) |
Jan 06, 2005 | 8.189 | 8.257 | 8.172 | 8.217 | 11,733,569 | +0.01(+0.14%) |
Jan 05, 2005 | 8.320 | 8.337 | 8.200 | 8.206 | 20,004,710 | -0.13(-1.57%) |
Jan 04, 2005 | 8.365 | 8.388 | 8.297 | 8.337 | 15,888,483 | -0.03(-0.34%) |
Jan 03, 2005 | 8.337 | 8.388 | 8.251 | 8.365 | 17,329,550 | +0.04(+0.48%) |
Dec 31, 2004 | 8.388 | 8.416 | 8.297 | 8.325 | 6,442,508 | -0.09(-1.08%) |
Dec 30, 2004 | 8.456 | 8.456 | 8.365 | 8.416 | 5,757,583 | +0.03(+0.41%) |
Dec 29, 2004 | 8.399 | 8.462 | 8.377 | 8.382 | 6,424,923 | -0.08(-0.94%) |
Dec 28, 2004 | 8.439 | 8.496 | 8.382 | 8.462 | 6,031,377 | +0.08(+0.95%) |
Dec 27, 2004 | 8.416 | 8.513 | 8.360 | 8.382 | 5,580,154 | -0.03(-0.41%) |
Dec 23, 2004 | 8.433 | 8.468 | 8.371 | 8.416 | 6,402,239 | -0.02(-0.20%) |
Dec 22, 2004 | 8.365 | 8.530 | 8.360 | 8.433 | 14,752,863 | +0.07(+0.82%) |
Dec 21, 2004 | 8.314 | 8.416 | 8.297 | 8.365 | 15,040,549 | +0.03(+0.34%) |
Dec 20, 2004 | 8.138 | 8.388 | 8.138 | 8.337 | 18,766,396 | +0.18(+2.23%) |
Dec 17, 2004 | 8.047 | 8.161 | 8.013 | 8.155 | 16,184,961 | +0.07(+0.84%) |
Dec 16, 2004 | 8.115 | 8.149 | 8.070 | 8.087 | 8,225,773 | -0.04(-0.49%) |
Dec 15, 2004 | 8.183 | 8.240 | 8.070 | 8.126 | 15,778,755 | -0.02(-0.21%) |
Dec 14, 2004 | 8.115 | 8.183 | 8.087 | 8.143 | 13,226,863 | +0.05(+0.63%) |
Dec 13, 2004 | 8.104 | 8.121 | 8.047 | 8.092 | 10,439,159 | +0.01(+0.07%) |
Dec 10, 2004 | 8.121 | 8.189 | 8.030 | 8.087 | 12,957,992 | -0.01(-0.14%) |
Dec 09, 2004 | 8.058 | 8.115 | 8.018 | 8.098 | 12,547,214 | +0.02(+0.21%) |
Dec 08, 2004 | 8.098 | 8.143 | 8.070 | 8.081 | 12,023,893 | -0.01(-0.14%) |
Dec 07, 2004 | 8.087 | 8.155 | 8.058 | 8.092 | 14,199,824 | -0.02(-0.28%) |
Dec 06, 2004 | 8.075 | 8.149 | 8.070 | 8.115 | 10,693,434 | -0.02(-0.28%) |
Dec 03, 2004 | 8.092 | 8.206 | 8.058 | 8.138 | 16,062,044 | +0.05(+0.56%) |
Dec 02, 2004 | 8.041 | 8.104 | 7.996 | 8.092 | 18,043,488 | +0.05(+0.64%) |
Dec 01, 2004 | 8.052 | 8.115 | 7.728 | 8.041 | 19,975,520 | -0.02(-0.28%) |
Nov 30, 2004 | 8.052 | 8.115 | 8.024 | 8.064 | 10,325,738 | -0.03(-0.35%) |
Nov 29, 2004 | 8.161 | 8.172 | 8.007 | 8.092 | 12,197,806 | -0.01(-0.14%) |
Nov 26, 2004 | 8.018 | 8.132 | 7.973 | 8.104 | 5,672,298 | +0.10(+1.21%) |
Nov 24, 2004 | 7.984 | 8.018 | 7.933 | 8.007 | 11,351,806 | -0.01(-0.07%) |
Nov 23, 2004 | 8.013 | 8.030 | 7.950 | 8.013 | 11,614,521 | +0.00(+0.00%) |
Nov 22, 2004 | 8.001 | 8.047 | 7.927 | 8.013 | 11,632,633 | -0.03(-0.42%) |
Nov 19, 2004 | 8.183 | 8.189 | 7.979 | 8.047 | 13,088,998 | -0.11(-1.32%) |
Nov 18, 2004 | 8.138 | 8.195 | 8.104 | 8.155 | 9,693,216 | +0.02(+0.21%) |
Nov 17, 2004 | 8.098 | 8.178 | 8.087 | 8.138 | 11,675,716 | +0.06(+0.70%) |
Nov 16, 2004 | 8.121 | 8.126 | 8.041 | 8.081 | 8,882,210 | -0.08(-0.98%) |
Nov 15, 2004 | 8.087 | 8.217 | 8.058 | 8.161 | 17,484,822 | +0.07(+0.84%) |
Nov 12, 2004 | 8.132 | 8.149 | 8.064 | 8.092 | 11,173,673 | -0.01(-0.14%) |
Nov 11, 2004 | 7.956 | 8.104 | 7.944 | 8.104 | 12,792,872 | +0.19(+2.44%) |
Nov 10, 2004 | 7.961 | 8.047 | 7.882 | 7.910 | 16,876,744 | -0.10(-1.21%) |
Nov 09, 2004 | 7.944 | 8.047 | 7.910 | 8.007 | 20,717,242 | +0.18(+2.25%) |
Nov 08, 2004 | 7.876 | 7.905 | 7.831 | 7.831 | 11,360,070 | -0.02(-0.29%) |
Nov 05, 2004 | 7.882 | 7.893 | 7.819 | 7.853 | 14,187,339 | +0.02(+0.22%) |
Nov 04, 2004 | 7.535 | 7.836 | 7.529 | 7.836 | 18,894,060 | +0.30(+4.00%) |
Nov 03, 2004 | 7.666 | 7.689 | 7.495 | 7.535 | 13,479,027 | +0.01(+0.08%) |
Nov 02, 2004 | 7.325 | 7.689 | 7.325 | 7.529 | 12,700,728 | +0.01(+0.08%) |
Nov 01, 2004 | 7.467 | 7.524 | 7.410 | 7.524 | 9,860,974 | +0.11(+1.53%) |
Oct 29, 2004 | 7.484 | 7.501 | 7.347 | 7.410 | 14,811,772 | -0.07(-0.99%) |
Oct 28, 2004 | 7.416 | 7.552 | 7.410 | 7.484 | 12,786,893 | +0.01(+0.15%) |
Oct 27, 2004 | 7.325 | 7.575 | 7.307 | 7.472 | 18,511,770 | +0.16(+2.26%) |
Oct 26, 2004 | 7.273 | 7.370 | 7.222 | 7.307 | 21,857,612 | +0.09(+1.18%) |
Oct 25, 2004 | 7.336 | 7.353 | 7.171 | 7.222 | 20,470,530 | -0.15(-2.08%) |
Oct 22, 2004 | 7.472 | 7.489 | 7.364 | 7.376 | 12,497,449 | -0.05(-0.69%) |
Oct 21, 2004 | 7.364 | 7.478 | 7.307 | 7.427 | 14,263,129 | +0.09(+1.24%) |
Oct 20, 2004 | 7.359 | 7.359 | 7.251 | 7.336 | 22,333,804 | -0.02(-0.23%) |
Oct 19, 2004 | 7.654 | 7.654 | 7.285 | 7.353 | 36,866,860 | -0.26(-3.44%) |
Oct 18, 2004 | 7.563 | 7.677 | 7.529 | 7.615 | 15,834,850 | +0.08(+1.06%) |
Oct 15, 2004 | 7.478 | 7.586 | 7.433 | 7.535 | 21,349,238 | +0.07(+0.99%) |
Oct 14, 2004 | 7.609 | 7.677 | 7.381 | 7.461 | 45,428,852 | -0.32(-4.16%) |
Oct 13, 2004 | 7.893 | 7.990 | 7.711 | 7.785 | 21,021,810 | -0.07(-0.94%) |
Oct 12, 2004 | 7.848 | 7.933 | 7.831 | 7.859 | 19,358,472 | -0.07(-0.93%) |
Oct 11, 2004 | 7.950 | 7.984 | 7.927 | 7.933 | 6,424,923 | +0.00(+0.00%) |
Oct 08, 2004 | 7.882 | 7.979 | 7.876 | 7.933 | 11,797,754 | +0.05(+0.65%) |
Oct 07, 2004 | 8.035 | 8.058 | 7.865 | 7.882 | 15,678,874 | -0.18(-2.26%) |
Oct 06, 2004 | 8.018 | 8.087 | 7.973 | 8.064 | 17,779,014 | +0.01(+0.14%) |
Oct 05, 2004 | 8.007 | 8.070 | 8.007 | 8.052 | 10,354,753 | +0.01(+0.07%) |
Oct 04, 2004 | 8.109 | 8.143 | 8.007 | 8.047 | 16,454,887 | -0.02(-0.28%) |
Oct 01, 2004 | 8.018 | 8.098 | 7.939 | 8.070 | 20,734,124 | +0.08(+1.00%) |
Sep 30, 2004 | 7.882 | 7.996 | 7.842 | 7.990 | 14,549,408 | +0.11(+1.37%) |
Sep 29, 2004 | 7.888 | 7.905 | 7.814 | 7.882 | 13,119,420 | -0.03(-0.43%) |
Sep 28, 2004 | 7.899 | 7.933 | 7.825 | 7.916 | 10,452,524 | +0.02(+0.22%) |
Sep 27, 2004 | 7.893 | 7.922 | 7.762 | 7.899 | 10,789,447 | +0.05(+0.65%) |
Sep 24, 2004 | 7.853 | 7.893 | 7.825 | 7.848 | 10,354,225 | +0.00(+0.00%) |
Sep 23, 2004 | 7.922 | 7.950 | 7.848 | 7.848 | 14,157,269 | -0.11(-1.43%) |
Sep 22, 2004 | 7.961 | 8.024 | 7.927 | 7.961 | 16,869,534 | -0.13(-1.62%) |
Sep 21, 2004 | 8.018 | 8.126 | 8.013 | 8.092 | 10,698,358 | +0.06(+0.71%) |
Sep 20, 2004 | 8.075 | 8.104 | 8.013 | 8.035 | 10,267,533 | -0.05(-0.63%) |
Sep 17, 2004 | 8.161 | 8.217 | 8.052 | 8.087 | 20,200,076 | +0.15(+1.94%) |
Sep 16, 2004 | 7.876 | 7.979 | 7.843 | 7.933 | 11,675,364 | +0.08(+1.01%) |
Sep 15, 2004 | 7.905 | 7.944 | 7.836 | 7.853 | 10,937,158 | -0.10(-1.22%) |
Sep 14, 2004 | 7.979 | 7.990 | 7.916 | 7.950 | 10,313,780 | -0.07(-0.85%) |
Sep 13, 2004 | 8.018 | 8.024 | 7.961 | 8.018 | 11,453,093 | +0.08(+1.00%) |
Sep 10, 2004 | 7.961 | 8.058 | 7.870 | 7.939 | 22,174,488 | -0.12(-1.48%) |
Sep 09, 2004 | 8.047 | 8.098 | 8.001 | 8.058 | 11,542,600 | -0.05(-0.56%) |
Sep 08, 2004 | 8.246 | 8.308 | 8.092 | 8.104 | 14,651,048 | -0.18(-2.13%) |
Sep 07, 2004 | 8.132 | 8.348 | 8.126 | 8.280 | 13,547,080 | +0.20(+2.46%) |
Sep 03, 2004 | 8.121 | 8.212 | 7.984 | 8.081 | 8,496,753 | -0.09(-1.04%) |
Sep 02, 2004 | 7.922 | 8.189 | 7.905 | 8.166 | 17,615,126 | +0.26(+3.31%) |
Sep 01, 2004 | 8.030 | 8.035 | 7.882 | 7.905 | 19,609,758 | -0.12(-1.49%) |
Aug 31, 2004 | 7.990 | 8.047 | 7.899 | 8.024 | 12,170,725 | +0.09(+1.07%) |
Aug 30, 2004 | 8.007 | 8.013 | 7.916 | 7.939 | 6,793,323 | -0.09(-1.13%) |
Aug 27, 2004 | 7.973 | 8.064 | 7.950 | 8.030 | 11,138,327 | +0.09(+1.07%) |
Aug 26, 2004 | 7.944 | 8.007 | 7.888 | 7.944 | 5,886,304 | +0.01(+0.07%) |
Aug 25, 2004 | 7.888 | 8.007 | 7.848 | 7.939 | 10,008,510 | +0.03(+0.36%) |
Aug 24, 2004 | 7.984 | 8.024 | 7.842 | 7.910 | 9,524,931 | -0.07(-0.93%) |
Aug 23, 2004 | 7.996 | 8.070 | 7.979 | 7.984 | 7,652,335 | -0.04(-0.50%) |
Aug 20, 2004 | 7.961 | 8.052 | 7.740 | 8.024 | 21,794,306 | +0.06(+0.79%) |
Aug 19, 2004 | 8.052 | 8.115 | 7.899 | 7.961 | 13,664,546 | -0.17(-2.10%) |
Aug 18, 2004 | 7.990 | 8.149 | 7.916 | 8.132 | 7,820,973 | +0.09(+1.06%) |
Aug 17, 2004 | 8.013 | 8.132 | 8.007 | 8.047 | 10,429,488 | +0.05(+0.64%) |
Aug 16, 2004 | 7.848 | 8.018 | 7.808 | 7.996 | 12,737,480 | +0.15(+1.88%) |
Aug 13, 2004 | 7.939 | 7.956 | 7.791 | 7.848 | 10,539,744 | -0.03(-0.43%) |
Aug 12, 2004 | 8.035 | 8.041 | 7.831 | 7.882 | 14,937,151 | -0.21(-2.60%) |
Aug 11, 2004 | 8.104 | 8.149 | 7.973 | 8.092 | 14,564,355 | -0.05(-0.63%) |
Aug 10, 2004 | 8.007 | 8.189 | 7.984 | 8.143 | 11,987,493 | +0.14(+1.70%) |
Aug 09, 2004 | 7.996 | 8.087 | 7.910 | 8.007 | 11,860,179 | +0.01(+0.07%) |
Aug 06, 2004 | 7.961 | 8.098 | 7.905 | 8.001 | 16,102,137 | -0.07(-0.92%) |
Aug 05, 2004 | 8.354 | 8.354 | 8.075 | 8.075 | 18,862,936 | -0.28(-3.34%) |
Aug 04, 2004 | 8.331 | 8.422 | 8.212 | 8.354 | 12,760,340 | -0.01(-0.14%) |
Aug 03, 2004 | 8.530 | 8.547 | 8.331 | 8.365 | 15,147,640 | -0.19(-2.26%) |
Aug 02, 2004 | 8.331 | 8.587 | 8.325 | 8.559 | 14,553,277 | +0.19(+2.24%) |
Jul 30, 2004 | 8.473 | 8.473 | 8.314 | 8.371 | 13,685,823 | -0.13(-1.54%) |
Jul 29, 2004 | 8.581 | 8.587 | 8.388 | 8.502 | 18,672,846 | -0.14(-1.58%) |
Jul 28, 2004 | 8.405 | 8.655 | 8.405 | 8.638 | 14,665,115 | +0.18(+2.08%) |
Jul 27, 2004 | 8.399 | 8.485 | 8.360 | 8.462 | 8,934,085 | +0.08(+0.95%) |
Jul 26, 2004 | 8.320 | 8.405 | 8.246 | 8.382 | 12,074,185 | +0.04(+0.48%) |
Jul 23, 2004 | 8.331 | 8.360 | 8.229 | 8.342 | 9,831,080 | +0.01(+0.14%) |
Jul 22, 2004 | 8.251 | 8.377 | 8.161 | 8.331 | 15,625,416 | +0.07(+0.83%) |
Jul 21, 2004 | 8.360 | 8.388 | 8.246 | 8.263 | 16,155,947 | -0.04(-0.48%) |
Jul 20, 2004 | 8.513 | 8.513 | 8.132 | 8.303 | 38,093,568 | -0.22(-2.54%) |
Jul 19, 2004 | 8.445 | 8.621 | 8.439 | 8.519 | 11,790,896 | +0.07(+0.88%) |
Jul 16, 2004 | 8.644 | 8.655 | 8.433 | 8.445 | 12,718,665 | -0.10(-1.20%) |
Jul 15, 2004 | 8.587 | 8.633 | 8.530 | 8.547 | 7,578,304 | -0.04(-0.46%) |
Jul 14, 2004 | 8.559 | 8.712 | 8.519 | 8.587 | 14,966,517 | -0.03(-0.33%) |
Jul 13, 2004 | 8.701 | 8.741 | 8.581 | 8.615 | 10,232,539 | +0.00(+0.00%) |
Jul 12, 2004 | 8.536 | 8.621 | 7.797 | 8.615 | 9,330,268 | -0.01(-0.07%) |
Jul 09, 2004 | 8.513 | 8.678 | 8.416 | 8.621 | 17,997,592 | +0.22(+2.64%) |
Jul 08, 2004 | 8.473 | 8.564 | 8.388 | 8.399 | 13,922,865 | -0.11(-1.27%) |
Jul 07, 2004 | 8.451 | 8.570 | 8.416 | 8.507 | 13,470,587 | +0.00(+0.00%) |
Jul 06, 2004 | 8.416 | 8.542 | 8.308 | 8.507 | 18,715,576 | +0.01(+0.07%) |
Jul 02, 2004 | 8.547 | 8.593 | 8.451 | 8.502 | 17,571,340 | -0.04(-0.47%) |
Jul 01, 2004 | 8.900 | 8.968 | 8.502 | 8.542 | 30,350,672 | -0.36(-4.03%) |
Jun 30, 2004 | 9.082 | 9.082 | 8.832 | 8.900 | 13,301,070 | -0.13(-1.39%) |
Jun 29, 2004 | 8.894 | 9.059 | 8.803 | 9.025 | 18,697,288 | +0.13(+1.41%) |
Jun 28, 2004 | 9.099 | 9.156 | 8.832 | 8.900 | 19,959,870 | -0.11(-1.26%) |
Jun 25, 2004 | 9.184 | 9.241 | 9.014 | 9.014 | 18,065,118 | -0.17(-1.86%) |
Jun 24, 2004 | 9.304 | 9.349 | 9.173 | 9.184 | 25,080,536 | -0.12(-1.28%) |
Jun 23, 2004 | 9.099 | 9.372 | 9.076 | 9.304 | 29,494,296 | +0.20(+2.25%) |
Jun 22, 2004 | 8.900 | 9.099 | 8.871 | 9.099 | 20,922,456 | +0.20(+2.24%) |
Jun 21, 2004 | 9.070 | 9.099 | 8.877 | 8.900 | 12,032,861 | -0.14(-1.51%) |
Jun 18, 2004 | 8.894 | 9.076 | 8.843 | 9.036 | 19,419,140 | +0.14(+1.60%) |
Jun 17, 2004 | 8.957 | 8.957 | 8.763 | 8.894 | 17,170,760 | +0.01(+0.06%) |
Jun 16, 2004 | 8.792 | 9.048 | 8.684 | 8.888 | 18,447,410 | +0.13(+1.43%) |
Jun 15, 2004 | 8.689 | 8.832 | 8.689 | 8.763 | 11,993,296 | +0.11(+1.25%) |
Jun 14, 2004 | 8.837 | 8.837 | 8.633 | 8.655 | 13,045,564 | -0.20(-2.31%) |
Jun 10, 2004 | 8.837 | 8.900 | 8.797 | 8.860 | 14,604,976 | +0.10(+1.17%) |
Jun 09, 2004 | 8.729 | 8.843 | 8.633 | 8.758 | 12,634,610 | -0.01(-0.13%) |
Jun 08, 2004 | 8.644 | 8.803 | 8.604 | 8.769 | 16,853,180 | +0.13(+1.45%) |
Jun 07, 2004 | 8.519 | 8.689 | 8.502 | 8.644 | 21,839,498 | +0.16(+1.95%) |
Jun 04, 2004 | 8.399 | 8.530 | 8.399 | 8.479 | 9,789,229 | +0.09(+1.08%) |
Jun 03, 2004 | 8.462 | 8.530 | 8.337 | 8.388 | 14,506,326 | -0.08(-0.94%) |
Jun 02, 2004 | 8.644 | 8.644 | 8.399 | 8.468 | 18,900,040 | -0.09(-1.00%) |
Jun 01, 2004 | 8.451 | 8.581 | 8.365 | 8.553 | 15,798,977 | +0.11(+1.28%) |
May 28, 2004 | 8.547 | 8.547 | 8.405 | 8.445 | 17,115,720 | -0.11(-1.26%) |
May 27, 2004 | 8.644 | 8.729 | 8.490 | 8.553 | 15,868,788 | +0.01(+0.13%) |
May 26, 2004 | 8.348 | 8.610 | 8.342 | 8.542 | 21,091,094 | +0.19(+2.32%) |
May 25, 2004 | 8.132 | 8.416 | 8.052 | 8.348 | 18,959,300 | +0.22(+2.73%) |
May 24, 2004 | 8.229 | 8.325 | 8.104 | 8.126 | 13,353,297 | +0.03(+0.35%) |
May 21, 2004 | 8.126 | 8.149 | 7.973 | 8.098 | 19,189,660 | +0.03(+0.42%) |
May 20, 2004 | 8.007 | 8.098 | 7.905 | 8.064 | 25,406,556 | +0.06(+0.71%) |
May 19, 2004 | 8.354 | 8.462 | 7.990 | 8.007 | 27,705,932 | -0.21(-2.56%) |
May 18, 2004 | 8.143 | 8.269 | 8.075 | 8.217 | 16,273,412 | +0.10(+1.26%) |
May 17, 2004 | 8.092 | 8.246 | 8.024 | 8.115 | 19,842,932 | -0.24(-2.93%) |
May 14, 2004 | 8.234 | 8.394 | 8.155 | 8.360 | 18,095,188 | +0.16(+2.01%) |
May 13, 2004 | 8.161 | 8.240 | 8.070 | 8.195 | 15,196,349 | -0.05(-0.55%) |
May 12, 2004 | 8.132 | 8.240 | 7.916 | 8.240 | 17,821,042 | +0.06(+0.77%) |
May 11, 2004 | 7.967 | 8.269 | 7.967 | 8.178 | 19,395,576 | +0.21(+2.64%) |
May 10, 2004 | 8.104 | 8.104 | 7.899 | 7.967 | 28,164,892 | -0.22(-2.71%) |
May 07, 2004 | 8.331 | 8.394 | 8.081 | 8.189 | 30,531,266 | -0.28(-3.29%) |
May 06, 2004 | 8.530 | 8.530 | 8.348 | 8.468 | 19,646,686 | -0.13(-1.52%) |
May 05, 2004 | 8.706 | 8.758 | 8.547 | 8.598 | 18,774,134 | -0.16(-1.88%) |
May 04, 2004 | 8.615 | 8.900 | 8.559 | 8.763 | 16,913,144 | +0.08(+0.92%) |