Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 13.77 | 13.82 | 13.58 | 13.59 | 13,402,496 | -0.17(-1.27%) |
Sep 29, 2005 | 13.76 | 13.84 | 13.62 | 13.77 | 18,940,606 | +0.01(+0.06%) |
Sep 28, 2005 | 13.52 | 13.79 | 13.47 | 13.76 | 16,352,744 | +0.25(+1.84%) |
Sep 27, 2005 | 13.24 | 13.56 | 13.15 | 13.51 | 16,774,856 | +0.18(+1.37%) |
Sep 26, 2005 | 12.90 | 13.33 | 12.84 | 13.33 | 16,768,304 | +0.43(+3.35%) |
Sep 23, 2005 | 12.90 | 13.02 | 12.76 | 12.90 | 14,837,929 | -0.04(-0.29%) |
Sep 22, 2005 | 12.94 | 13.33 | 12.74 | 12.94 | 15,639,312 | -0.21(-1.59%) |
Sep 21, 2005 | 13.31 | 13.31 | 12.98 | 13.14 | 18,822,918 | +0.06(+0.49%) |
Sep 20, 2005 | 13.16 | 13.28 | 13.03 | 13.08 | 12,663,107 | -0.16(-1.20%) |
Sep 19, 2005 | 13.06 | 13.38 | 13.05 | 13.24 | 18,580,236 | +0.34(+2.66%) |
Sep 16, 2005 | 12.80 | 12.93 | 12.69 | 12.90 | 17,466,112 | +0.13(+1.06%) |
Sep 15, 2005 | 12.66 | 12.78 | 12.55 | 12.76 | 12,698,892 | +0.19(+1.53%) |
Sep 14, 2005 | 12.51 | 12.79 | 12.48 | 12.57 | 15,603,779 | +0.13(+1.04%) |
Sep 13, 2005 | 12.65 | 12.80 | 12.42 | 12.44 | 17,961,558 | -0.18(-1.42%) |
Sep 12, 2005 | 13.02 | 13.03 | 12.61 | 12.62 | 18,805,278 | -0.50(-3.78%) |
Sep 09, 2005 | 12.89 | 13.12 | 12.84 | 13.11 | 14,697,309 | +0.32(+2.53%) |
Sep 08, 2005 | 12.80 | 12.91 | 12.72 | 12.79 | 13,089,503 | +0.05(+0.42%) |
Sep 07, 2005 | 12.86 | 12.93 | 12.65 | 12.74 | 15,628,475 | -0.12(-0.96%) |
Sep 06, 2005 | 12.46 | 12.87 | 12.40 | 12.86 | 21,611,126 | +0.50(+4.03%) |
Sep 02, 2005 | 12.50 | 12.53 | 12.33 | 12.36 | 13,200,891 | -0.17(-1.35%) |
Sep 01, 2005 | 12.39 | 12.59 | 12.31 | 12.53 | 23,395,336 | +0.23(+1.87%) |
Aug 31, 2005 | 11.90 | 12.30 | 11.89 | 12.30 | 27,420,142 | +0.43(+3.61%) |
Aug 30, 2005 | 11.54 | 11.89 | 11.54 | 11.87 | 19,087,526 | +0.40(+3.53%) |
Aug 29, 2005 | 11.36 | 11.85 | 11.39 | 11.47 | 16,849,702 | +0.11(+0.94%) |
Aug 26, 2005 | 11.44 | 11.55 | 11.36 | 11.36 | 9,842,139 | -0.08(-0.71%) |
Aug 25, 2005 | 11.62 | 11.62 | 11.41 | 11.44 | 10,152,612 | -0.18(-1.52%) |
Aug 24, 2005 | 11.36 | 11.68 | 11.31 | 11.62 | 21,365,922 | +0.31(+2.75%) |
Aug 23, 2005 | 11.36 | 11.37 | 11.16 | 11.31 | 11,675,743 | +0.00(+0.03%) |
Aug 22, 2005 | 11.33 | 11.37 | 11.13 | 11.30 | 12,113,228 | +0.10(+0.89%) |
Aug 19, 2005 | 11.15 | 11.23 | 11.08 | 11.20 | 8,756,744 | +0.20(+1.86%) |
Aug 18, 2005 | 11.02 | 11.15 | 10.90 | 11.00 | 13,722,797 | -0.07(-0.64%) |
Aug 17, 2005 | 11.32 | 11.48 | 11.02 | 11.07 | 16,541,497 | -0.25(-2.21%) |
Aug 16, 2005 | 11.56 | 11.68 | 11.29 | 11.32 | 10,836,811 | -0.24(-2.04%) |
Aug 15, 2005 | 11.67 | 11.70 | 11.53 | 11.56 | 9,076,542 | -0.11(-0.97%) |
Aug 12, 2005 | 11.89 | 11.94 | 11.67 | 11.67 | 12,308,029 | -0.20(-1.67%) |
Aug 11, 2005 | 11.74 | 11.89 | 11.70 | 11.87 | 13,476,334 | +0.15(+1.27%) |
Aug 10, 2005 | 11.64 | 11.83 | 11.56 | 11.72 | 13,313,790 | +0.14(+1.23%) |
Aug 09, 2005 | 11.65 | 11.65 | 11.49 | 11.58 | 10,866,296 | -0.05(-0.44%) |
Aug 08, 2005 | 11.76 | 11.84 | 11.61 | 11.63 | 16,079,064 | +0.04(+0.33%) |
Aug 05, 2005 | 11.86 | 11.86 | 11.50 | 11.59 | 14,797,860 | -0.15(-1.30%) |
Aug 04, 2005 | 11.65 | 11.90 | 11.63 | 11.74 | 13,783,531 | +0.09(+0.77%) |
Aug 03, 2005 | 11.71 | 11.78 | 11.62 | 11.65 | 19,757,864 | +0.02(+0.17%) |
Aug 02, 2005 | 11.32 | 11.64 | 11.31 | 11.63 | 17,947,446 | +0.38(+3.37%) |
Aug 01, 2005 | 11.20 | 11.32 | 11.15 | 11.26 | 10,277,860 | +0.13(+1.21%) |
Jul 29, 2005 | 11.16 | 11.21 | 11.06 | 11.12 | 14,285,025 | -0.04(-0.37%) |
Jul 28, 2005 | 11.23 | 11.27 | 11.06 | 11.16 | 13,271,453 | -0.02(-0.16%) |
Jul 27, 2005 | 11.11 | 11.23 | 11.03 | 11.18 | 16,553,594 | +0.11(+1.02%) |
Jul 26, 2005 | 11.04 | 11.11 | 10.92 | 11.07 | 26,570,122 | +0.18(+1.68%) |
Jul 25, 2005 | 10.65 | 11.09 | 10.64 | 10.88 | 42,331,908 | +0.31(+2.95%) |
Jul 22, 2005 | 10.11 | 10.68 | 10.02 | 10.57 | 51,091,172 | +0.91(+9.42%) |
Jul 21, 2005 | 9.732 | 9.821 | 9.557 | 9.662 | 11,058,074 | -0.03(-0.35%) |
Jul 20, 2005 | 9.752 | 9.779 | 9.613 | 9.696 | 13,132,093 | -0.07(-0.75%) |
Jul 19, 2005 | 9.393 | 9.770 | 9.295 | 9.770 | 15,214,932 | +0.56(+6.07%) |
Jul 18, 2005 | 9.208 | 9.321 | 9.079 | 9.210 | 11,520,759 | -0.05(-0.56%) |
Jul 15, 2005 | 9.403 | 9.428 | 9.240 | 9.262 | 13,271,957 | -0.08(-0.83%) |
Jul 14, 2005 | 9.613 | 9.672 | 9.224 | 9.339 | 16,522,345 | -0.27(-2.81%) |
Jul 13, 2005 | 9.772 | 9.779 | 9.593 | 9.609 | 10,035,177 | -0.12(-1.20%) |
Jul 12, 2005 | 9.722 | 9.821 | 9.591 | 9.726 | 9,398,355 | +0.04(+0.41%) |
Jul 11, 2005 | 9.597 | 9.720 | 9.444 | 9.686 | 9,579,800 | +0.09(+0.95%) |
Jul 08, 2005 | 9.764 | 9.807 | 9.571 | 9.595 | 8,747,672 | -0.13(-1.31%) |
Jul 07, 2005 | 9.643 | 9.724 | 9.524 | 9.722 | 12,280,056 | +0.06(+0.60%) |
Jul 06, 2005 | 9.912 | 9.920 | 9.643 | 9.664 | 11,637,186 | -0.18(-1.87%) |
Jul 05, 2005 | 9.569 | 9.869 | 9.559 | 9.849 | 10,719,124 | +0.31(+3.20%) |
Jul 01, 2005 | 9.573 | 9.587 | 9.480 | 9.543 | 6,645,428 | +0.06(+0.59%) |
Jun 30, 2005 | 9.444 | 9.682 | 9.422 | 9.488 | 15,662,748 | -0.02(-0.23%) |
Jun 29, 2005 | 9.516 | 9.652 | 9.446 | 9.510 | 10,489,546 | +0.01(+0.10%) |
Jun 28, 2005 | 9.688 | 9.688 | 9.474 | 9.500 | 11,826,192 | -0.22(-2.29%) |
Jun 27, 2005 | 9.656 | 9.799 | 9.623 | 9.722 | 14,226,560 | +0.17(+1.83%) |
Jun 24, 2005 | 9.619 | 9.680 | 9.547 | 9.547 | 18,170,976 | -0.01(-0.10%) |
Jun 23, 2005 | 9.474 | 9.668 | 9.426 | 9.557 | 19,666,638 | +0.15(+1.62%) |
Jun 22, 2005 | 9.214 | 9.430 | 9.206 | 9.405 | 16,396,089 | +0.25(+2.69%) |
Jun 21, 2005 | 9.188 | 9.188 | 9.045 | 9.158 | 12,194,374 | -0.03(-0.32%) |
Jun 20, 2005 | 9.208 | 9.297 | 9.107 | 9.188 | 7,530,477 | -0.02(-0.17%) |
Jun 17, 2005 | 9.168 | 9.226 | 9.075 | 9.204 | 13,962,204 | +0.10(+1.05%) |
Jun 16, 2005 | 9.014 | 9.111 | 8.998 | 9.109 | 7,727,043 | +0.12(+1.35%) |
Jun 15, 2005 | 9.018 | 9.047 | 8.914 | 8.988 | 7,220,005 | +0.02(+0.22%) |
Jun 14, 2005 | 8.899 | 9.043 | 8.899 | 8.968 | 10,717,108 | +0.08(+0.85%) |
Jun 13, 2005 | 8.809 | 8.946 | 8.760 | 8.893 | 6,108,905 | +0.00(+0.04%) |
Jun 10, 2005 | 8.851 | 8.972 | 8.793 | 8.889 | 9,564,427 | +0.04(+0.43%) |
Jun 09, 2005 | 8.569 | 8.875 | 8.561 | 8.851 | 11,670,703 | +0.28(+3.29%) |
Jun 08, 2005 | 8.575 | 8.789 | 8.496 | 8.569 | 10,913,422 | -0.01(-0.07%) |
Jun 07, 2005 | 8.702 | 8.799 | 8.569 | 8.575 | 9,451,780 | -0.13(-1.46%) |
Jun 06, 2005 | 8.660 | 8.712 | 8.535 | 8.702 | 9,997,124 | +0.09(+1.04%) |
Jun 03, 2005 | 8.559 | 8.706 | 8.559 | 8.613 | 7,190,520 | +0.07(+0.86%) |
Jun 02, 2005 | 8.587 | 8.649 | 8.333 | 8.539 | 6,851,822 | -0.05(-0.53%) |
Jun 01, 2005 | 8.516 | 8.698 | 8.512 | 8.585 | 8,014,583 | +0.11(+1.24%) |
May 31, 2005 | 8.559 | 8.559 | 8.393 | 8.480 | 6,966,485 | -0.09(-1.06%) |
May 27, 2005 | 8.504 | 8.591 | 8.480 | 8.571 | 5,912,844 | +0.11(+1.27%) |
May 26, 2005 | 8.573 | 8.575 | 8.405 | 8.464 | 6,293,122 | -0.01(-0.09%) |
May 25, 2005 | 8.395 | 8.535 | 8.293 | 8.472 | 8,565,471 | +0.08(+0.95%) |
May 24, 2005 | 8.339 | 8.418 | 8.313 | 8.393 | 6,933,220 | +0.07(+0.79%) |
May 23, 2005 | 8.301 | 8.401 | 8.293 | 8.327 | 12,225,119 | +0.05(+0.58%) |
May 20, 2005 | 8.236 | 8.333 | 8.218 | 8.280 | 10,115,567 | +0.09(+1.04%) |
May 19, 2005 | 8.095 | 8.305 | 8.069 | 8.194 | 10,929,802 | +0.10(+1.28%) |
May 18, 2005 | 8.282 | 8.397 | 8.045 | 8.091 | 16,795,268 | -0.14(-1.76%) |
May 17, 2005 | 8.075 | 8.238 | 8.073 | 8.236 | 11,829,468 | +0.16(+1.99%) |
May 16, 2005 | 8.115 | 8.153 | 7.867 | 8.075 | 18,257,918 | -0.04(-0.49%) |
May 13, 2005 | 8.143 | 8.214 | 7.958 | 8.115 | 20,935,494 | +0.05(+0.59%) |
May 12, 2005 | 8.452 | 8.565 | 8.063 | 8.067 | 21,194,558 | -0.39(-4.58%) |
May 11, 2005 | 8.367 | 8.470 | 8.327 | 8.454 | 8,041,044 | +0.09(+1.04%) |
May 10, 2005 | 8.561 | 8.595 | 8.337 | 8.367 | 9,170,792 | -0.19(-2.27%) |
May 09, 2005 | 8.438 | 8.587 | 8.420 | 8.561 | 7,633,800 | +0.13(+1.55%) |
May 06, 2005 | 8.508 | 8.631 | 8.412 | 8.430 | 7,569,287 | -0.02(-0.19%) |
May 05, 2005 | 8.399 | 8.565 | 8.383 | 8.446 | 10,119,599 | +0.07(+0.88%) |
May 04, 2005 | 8.339 | 8.516 | 8.283 | 8.373 | 11,894,989 | +0.05(+0.64%) |
May 03, 2005 | 8.480 | 8.480 | 8.313 | 8.319 | 14,488,899 | -0.17(-1.99%) |
May 02, 2005 | 8.252 | 8.506 | 8.224 | 8.488 | 10,008,968 | +0.24(+2.86%) |
Apr 29, 2005 | 8.333 | 8.412 | 8.123 | 8.252 | 12,002,093 | +0.01(+0.10%) |
Apr 28, 2005 | 8.462 | 8.462 | 8.198 | 8.244 | 18,309,832 | -0.24(-2.83%) |
Apr 27, 2005 | 8.780 | 8.780 | 8.452 | 8.484 | 17,661,922 | -0.28(-3.21%) |
Apr 26, 2005 | 8.813 | 8.877 | 8.734 | 8.766 | 19,203,700 | -0.00(-0.05%) |
Apr 25, 2005 | 8.793 | 8.889 | 8.728 | 8.770 | 17,332,044 | +0.07(+0.82%) |
Apr 22, 2005 | 8.730 | 8.819 | 8.553 | 8.698 | 17,824,214 | +0.10(+1.18%) |
Apr 21, 2005 | 8.341 | 8.597 | 8.295 | 8.597 | 10,896,033 | +0.30(+3.66%) |
Apr 20, 2005 | 8.488 | 8.662 | 8.274 | 8.293 | 14,024,954 | -0.21(-2.43%) |
Apr 19, 2005 | 8.311 | 8.530 | 8.293 | 8.500 | 15,278,185 | +0.33(+4.03%) |
Apr 18, 2005 | 8.039 | 8.236 | 8.035 | 8.170 | 14,718,226 | +0.12(+1.43%) |
Apr 15, 2005 | 8.432 | 8.500 | 7.986 | 8.055 | 22,707,860 | -0.35(-4.13%) |
Apr 14, 2005 | 8.559 | 8.621 | 8.399 | 8.403 | 19,011,168 | -0.08(-0.96%) |
Apr 13, 2005 | 8.690 | 8.770 | 8.458 | 8.484 | 19,399,762 | -0.23(-2.69%) |
Apr 12, 2005 | 8.849 | 8.865 | 8.581 | 8.718 | 13,019,193 | -0.13(-1.46%) |
Apr 11, 2005 | 8.780 | 8.920 | 8.680 | 8.847 | 11,748,321 | +0.05(+0.59%) |
Apr 08, 2005 | 8.964 | 9.000 | 8.793 | 8.795 | 11,103,435 | -0.15(-1.73%) |
Apr 07, 2005 | 9.111 | 9.178 | 8.889 | 8.950 | 20,239,954 | -0.09(-0.97%) |
Apr 06, 2005 | 8.869 | 9.047 | 8.821 | 9.037 | 18,622,320 | +0.22(+2.47%) |
Apr 05, 2005 | 8.906 | 8.968 | 8.736 | 8.819 | 15,692,737 | -0.09(-1.00%) |
Apr 04, 2005 | 8.922 | 8.974 | 8.801 | 8.908 | 24,516,768 | +0.05(+0.56%) |
Apr 01, 2005 | 8.730 | 8.859 | 8.676 | 8.859 | 17,251,402 | +0.28(+3.24%) |
Mar 31, 2005 | 8.502 | 8.601 | 8.480 | 8.581 | 20,141,672 | +0.22(+2.63%) |
Mar 30, 2005 | 8.333 | 8.373 | 8.065 | 8.361 | 15,435,186 | +0.13(+1.59%) |
Mar 29, 2005 | 8.436 | 8.492 | 8.224 | 8.230 | 11,242,543 | -0.21(-2.45%) |
Mar 28, 2005 | 8.375 | 8.490 | 8.361 | 8.436 | 8,451,060 | +0.09(+1.09%) |
Mar 24, 2005 | 8.403 | 8.502 | 8.345 | 8.345 | 12,187,066 | +0.04(+0.43%) |
Mar 23, 2005 | 8.442 | 8.591 | 8.268 | 8.309 | 22,363,618 | -0.31(-3.64%) |
Mar 22, 2005 | 8.811 | 8.811 | 8.609 | 8.623 | 16,910,688 | -0.02(-0.18%) |
Mar 21, 2005 | 8.730 | 8.730 | 8.535 | 8.639 | 18,261,950 | -0.08(-0.87%) |
Mar 18, 2005 | 8.492 | 8.714 | 8.472 | 8.714 | 44,866,344 | +0.26(+3.05%) |
Mar 17, 2005 | 8.472 | 8.609 | 8.393 | 8.456 | 25,137,714 | +0.14(+1.72%) |
Mar 16, 2005 | 8.236 | 8.373 | 8.135 | 8.313 | 15,591,178 | +0.07(+0.87%) |
Mar 15, 2005 | 8.373 | 8.539 | 8.242 | 8.242 | 18,432,810 | -0.09(-1.10%) |
Mar 14, 2005 | 8.026 | 8.393 | 7.936 | 8.333 | 20,304,216 | +0.32(+4.01%) |
Mar 11, 2005 | 7.986 | 8.200 | 7.958 | 8.012 | 21,407,252 | -0.12(-1.54%) |
Mar 10, 2005 | 8.333 | 8.335 | 8.107 | 8.137 | 21,235,382 | -0.22(-2.66%) |
Mar 09, 2005 | 8.664 | 8.690 | 8.357 | 8.359 | 13,915,079 | -0.26(-2.97%) |
Mar 08, 2005 | 8.686 | 8.746 | 8.591 | 8.615 | 10,221,410 | -0.07(-0.80%) |
Mar 07, 2005 | 8.889 | 8.889 | 8.664 | 8.684 | 13,575,877 | -0.20(-2.30%) |
Mar 04, 2005 | 8.819 | 8.927 | 8.730 | 8.889 | 11,530,083 | +0.14(+1.63%) |
Mar 03, 2005 | 8.736 | 8.823 | 8.685 | 8.746 | 12,105,415 | +0.07(+0.78%) |
Mar 02, 2005 | 8.502 | 8.750 | 8.434 | 8.678 | 11,422,476 | +0.18(+2.08%) |
Mar 01, 2005 | 8.680 | 8.726 | 8.484 | 8.502 | 13,104,624 | -0.22(-2.55%) |
Feb 28, 2005 | 8.879 | 8.986 | 8.664 | 8.724 | 14,185,230 | -0.15(-1.74%) |
Feb 25, 2005 | 8.512 | 8.881 | 8.512 | 8.879 | 13,369,231 | +0.24(+2.78%) |
Feb 24, 2005 | 8.561 | 8.641 | 8.438 | 8.639 | 11,807,039 | +0.09(+1.02%) |
Feb 23, 2005 | 8.323 | 8.559 | 8.321 | 8.551 | 10,275,844 | +0.19(+2.30%) |
Feb 22, 2005 | 8.432 | 8.579 | 8.353 | 8.359 | 13,317,822 | -0.07(-0.85%) |
Feb 18, 2005 | 8.339 | 8.468 | 8.305 | 8.430 | 9,981,751 | +0.14(+1.68%) |
Feb 17, 2005 | 8.418 | 8.488 | 8.284 | 8.291 | 11,389,211 | -0.13(-1.58%) |
Feb 16, 2005 | 8.256 | 8.452 | 8.222 | 8.424 | 12,440,333 | +0.22(+2.66%) |
Feb 15, 2005 | 8.214 | 8.287 | 8.151 | 8.206 | 9,689,171 | -0.01(-0.14%) |
Feb 14, 2005 | 8.289 | 8.333 | 8.196 | 8.218 | 8,961,878 | -0.10(-1.15%) |
Feb 11, 2005 | 8.343 | 8.381 | 8.274 | 8.313 | 11,334,526 | -0.02(-0.24%) |
Feb 10, 2005 | 8.174 | 8.339 | 8.145 | 8.333 | 12,247,295 | +0.26(+3.27%) |
Feb 09, 2005 | 8.099 | 8.194 | 8.006 | 8.069 | 10,188,649 | -0.06(-0.71%) |
Feb 08, 2005 | 8.133 | 8.214 | 8.061 | 8.127 | 8,337,152 | -0.01(-0.07%) |
Feb 07, 2005 | 8.283 | 8.343 | 8.039 | 8.133 | 8,646,617 | -0.19(-2.33%) |
Feb 04, 2005 | 8.283 | 8.357 | 8.236 | 8.327 | 11,545,204 | +0.04(+0.45%) |
Feb 03, 2005 | 8.244 | 8.293 | 8.143 | 8.289 | 13,623,003 | +0.05(+0.55%) |
Feb 02, 2005 | 8.194 | 8.244 | 8.095 | 8.244 | 13,527,240 | +0.12(+1.49%) |
Feb 01, 2005 | 8.162 | 8.214 | 8.045 | 8.123 | 13,426,689 | -0.04(-0.46%) |
Jan 31, 2005 | 7.936 | 8.180 | 7.837 | 8.160 | 36,151,432 | +0.06(+0.71%) |
Jan 28, 2005 | 8.387 | 8.412 | 8.020 | 8.103 | 37,733,284 | -0.53(-6.14%) |
Jan 27, 2005 | 8.480 | 8.647 | 8.464 | 8.633 | 13,275,737 | +0.15(+1.80%) |
Jan 26, 2005 | 8.498 | 8.518 | 8.399 | 8.480 | 34,843,516 | +0.03(+0.33%) |
Jan 25, 2005 | 8.478 | 8.524 | 8.343 | 8.452 | 17,555,070 | +0.12(+1.43%) |
Jan 24, 2005 | 8.373 | 8.581 | 8.333 | 8.333 | 15,065,491 | +0.04(+0.48%) |
Jan 21, 2005 | 8.329 | 8.418 | 8.291 | 8.293 | 15,116,649 | +0.00(+0.02%) |
Jan 20, 2005 | 8.373 | 8.412 | 8.234 | 8.291 | 14,061,999 | -0.08(-0.97%) |
Jan 19, 2005 | 8.287 | 8.430 | 8.274 | 8.373 | 14,317,030 | +0.08(+0.91%) |
Jan 18, 2005 | 8.283 | 8.339 | 8.256 | 8.297 | 18,190,128 | +0.10(+1.26%) |
Jan 14, 2005 | 8.115 | 8.206 | 7.986 | 8.194 | 18,264,218 | +0.14(+1.72%) |
Jan 13, 2005 | 7.871 | 8.119 | 7.863 | 8.055 | 27,135,878 | +0.21(+2.73%) |
Jan 12, 2005 | 7.579 | 7.847 | 7.557 | 7.841 | 15,062,215 | +0.26(+3.48%) |
Jan 11, 2005 | 7.502 | 7.585 | 7.456 | 7.577 | 8,790,765 | +0.07(+0.93%) |
Jan 10, 2005 | 7.575 | 7.619 | 7.482 | 7.508 | 11,026,069 | -0.03(-0.37%) |
Jan 07, 2005 | 7.589 | 7.589 | 7.397 | 7.535 | 9,493,613 | -0.05(-0.71%) |
Jan 06, 2005 | 7.456 | 7.625 | 7.377 | 7.589 | 13,592,762 | +0.13(+1.78%) |
Jan 05, 2005 | 7.551 | 7.627 | 7.381 | 7.456 | 14,227,316 | -0.10(-1.26%) |
Jan 04, 2005 | 7.629 | 7.698 | 7.547 | 7.551 | 10,751,633 | +0.01(+0.11%) |
Jan 03, 2005 | 7.688 | 7.710 | 7.528 | 7.543 | 12,298,453 | -0.24(-3.11%) |
Dec 31, 2004 | 7.821 | 7.849 | 7.782 | 7.785 | 3,978,437 | -0.01(-0.08%) |
Dec 30, 2004 | 7.851 | 7.859 | 7.770 | 7.791 | 4,375,096 | -0.08(-1.01%) |
Dec 29, 2004 | 7.797 | 7.907 | 7.756 | 7.871 | 5,629,587 | +0.08(+0.97%) |
Dec 28, 2004 | 7.760 | 7.805 | 7.740 | 7.795 | 5,069,880 | +0.09(+1.11%) |
Dec 27, 2004 | 7.897 | 7.905 | 7.710 | 7.710 | 5,781,800 | -0.19(-2.36%) |
Dec 23, 2004 | 7.871 | 7.912 | 7.819 | 7.897 | 5,468,555 | +0.04(+0.51%) |
Dec 22, 2004 | 7.909 | 7.986 | 7.764 | 7.857 | 9,582,320 | -0.08(-0.95%) |
Dec 21, 2004 | 7.817 | 7.946 | 7.809 | 7.932 | 8,451,312 | +0.14(+1.81%) |
Dec 20, 2004 | 7.785 | 7.857 | 7.756 | 7.791 | 7,648,165 | +0.01(+0.08%) |
Dec 17, 2004 | 7.839 | 7.909 | 7.762 | 7.785 | 10,387,735 | -0.05(-0.61%) |
Dec 16, 2004 | 7.922 | 7.970 | 7.821 | 7.833 | 9,930,090 | -0.14(-1.74%) |
Dec 15, 2004 | 7.871 | 7.972 | 7.778 | 7.972 | 10,071,466 | +0.12(+1.54%) |
Dec 14, 2004 | 7.791 | 7.916 | 7.760 | 7.851 | 10,488,538 | +0.14(+1.88%) |
Dec 13, 2004 | 7.655 | 7.784 | 7.653 | 7.706 | 9,033,448 | +0.07(+0.96%) |
Dec 10, 2004 | 7.934 | 7.934 | 7.621 | 7.633 | 9,781,154 | -0.18(-2.31%) |
Dec 09, 2004 | 7.639 | 7.849 | 7.639 | 7.813 | 8,180,404 | +0.20(+2.69%) |
Dec 08, 2004 | 7.629 | 7.730 | 7.472 | 7.609 | 7,745,188 | -0.02(-0.26%) |
Dec 07, 2004 | 7.776 | 7.819 | 7.617 | 7.629 | 10,440,152 | -0.13(-1.71%) |
Dec 06, 2004 | 7.787 | 7.833 | 7.673 | 7.762 | 12,822,880 | +0.08(+0.98%) |
Dec 03, 2004 | 7.539 | 7.784 | 7.516 | 7.686 | 18,667,934 | +0.03(+0.34%) |
Dec 02, 2004 | 7.907 | 7.907 | 7.615 | 7.660 | 17,501,392 | -0.25(-3.11%) |
Dec 01, 2004 | 8.018 | 8.174 | 7.863 | 7.907 | 17,668,222 | -0.30(-3.63%) |
Nov 30, 2004 | 8.174 | 8.272 | 8.141 | 8.204 | 11,047,237 | +0.08(+0.95%) |
Nov 29, 2004 | 8.151 | 8.190 | 8.041 | 8.127 | 10,797,498 | +0.02(+0.29%) |
Nov 26, 2004 | 8.085 | 8.153 | 8.055 | 8.103 | 2,437,413 | +0.01(+0.12%) |
Nov 24, 2004 | 8.055 | 8.101 | 7.905 | 8.093 | 10,231,742 | +0.06(+0.79%) |
Nov 23, 2004 | 7.934 | 8.145 | 7.903 | 8.030 | 11,941,107 | +0.10(+1.23%) |
Nov 22, 2004 | 7.922 | 7.986 | 7.819 | 7.932 | 10,333,553 | +0.03(+0.38%) |
Nov 19, 2004 | 7.799 | 7.998 | 7.754 | 7.903 | 17,297,518 | +0.18(+2.31%) |
Nov 18, 2004 | 7.559 | 7.728 | 7.549 | 7.724 | 15,948,525 | +0.21(+2.85%) |
Nov 17, 2004 | 7.422 | 7.535 | 7.407 | 7.510 | 10,633,190 | +0.09(+1.18%) |
Nov 16, 2004 | 7.375 | 7.460 | 7.357 | 7.422 | 9,354,001 | +0.08(+1.08%) |
Nov 15, 2004 | 7.539 | 7.539 | 7.244 | 7.343 | 11,102,679 | -0.20(-2.61%) |
Nov 12, 2004 | 7.391 | 7.573 | 7.363 | 7.539 | 9,176,588 | +0.14(+1.93%) |
Nov 11, 2004 | 7.420 | 7.456 | 7.381 | 7.397 | 10,478,961 | -0.01(-0.08%) |
Nov 10, 2004 | 7.222 | 7.410 | 7.180 | 7.403 | 17,329,776 | +0.18(+2.53%) |
Nov 09, 2004 | 7.226 | 7.337 | 7.176 | 7.220 | 9,255,467 | -0.00(-0.05%) |
Nov 08, 2004 | 7.327 | 7.327 | 7.168 | 7.224 | 10,077,514 | -0.10(-1.41%) |
Nov 05, 2004 | 7.410 | 7.440 | 7.309 | 7.327 | 12,054,006 | +0.01(+0.08%) |
Nov 04, 2004 | 7.381 | 7.440 | 7.311 | 7.321 | 13,767,151 | -0.04(-0.49%) |
Nov 03, 2004 | 7.381 | 7.569 | 7.194 | 7.357 | 18,736,732 | +0.31(+4.33%) |
Nov 02, 2004 | 7.270 | 7.295 | 7.034 | 7.051 | 13,787,311 | -0.24(-3.27%) |
Nov 01, 2004 | 7.367 | 7.412 | 7.246 | 7.289 | 13,142,173 | -0.06(-0.81%) |
Oct 29, 2004 | 7.190 | 7.357 | 7.093 | 7.349 | 16,040,255 | +0.16(+2.18%) |
Oct 28, 2004 | 7.226 | 7.401 | 7.141 | 7.192 | 22,166,548 | -0.09(-1.28%) |
Oct 27, 2004 | 7.113 | 7.534 | 7.113 | 7.286 | 39,889,960 | +0.20(+2.77%) |
Oct 26, 2004 | 6.964 | 7.093 | 6.944 | 7.089 | 16,951,008 | +0.27(+4.02%) |
Oct 25, 2004 | 6.831 | 6.847 | 6.690 | 6.815 | 9,051,341 | -0.02(-0.26%) |
Oct 22, 2004 | 6.897 | 6.952 | 6.825 | 6.833 | 8,293,303 | -0.06(-0.89%) |
Oct 21, 2004 | 6.883 | 6.984 | 6.849 | 6.895 | 11,209,026 | +0.03(+0.38%) |
Oct 20, 2004 | 6.682 | 6.877 | 6.655 | 6.869 | 9,944,202 | +0.21(+3.22%) |
Oct 19, 2004 | 6.672 | 6.752 | 6.629 | 6.655 | 8,598,484 | -0.03(-0.50%) |
Oct 18, 2004 | 6.807 | 6.837 | 6.668 | 6.688 | 8,568,999 | -0.12(-1.75%) |
Oct 15, 2004 | 6.881 | 6.887 | 6.766 | 6.807 | 7,108,365 | -0.03(-0.38%) |
Oct 14, 2004 | 6.752 | 6.899 | 6.744 | 6.833 | 10,574,976 | +0.13(+1.95%) |
Oct 13, 2004 | 6.786 | 6.786 | 6.563 | 6.702 | 14,032,010 | -0.06(-0.94%) |
Oct 12, 2004 | 6.817 | 6.857 | 6.734 | 6.766 | 8,779,929 | -0.06(-0.84%) |
Oct 11, 2004 | 7.034 | 7.051 | 6.807 | 6.823 | 11,126,620 | -0.19(-2.77%) |
Oct 08, 2004 | 6.954 | 7.087 | 6.954 | 7.018 | 14,518,384 | +0.06(+0.91%) |
Oct 07, 2004 | 7.004 | 7.145 | 6.897 | 6.954 | 16,144,838 | +0.05(+0.75%) |
Oct 06, 2004 | 6.762 | 6.909 | 6.760 | 6.903 | 9,882,208 | +0.16(+2.41%) |
Oct 05, 2004 | 6.756 | 6.789 | 6.698 | 6.740 | 11,131,156 | +0.02(+0.30%) |
Oct 04, 2004 | 6.821 | 6.863 | 6.694 | 6.720 | 9,358,034 | -0.11(-1.54%) |