Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.460 | 9.521 | 9.425 | 9.448 | 2,468,432 | -0.01(-0.08%) |
Jul 28, 2005 | 9.568 | 9.576 | 9.400 | 9.456 | 3,328,947 | -0.06(-0.67%) |
Jul 27, 2005 | 9.553 | 9.561 | 9.476 | 9.520 | 2,890,253 | -0.09(-0.98%) |
Jul 26, 2005 | 9.723 | 9.723 | 9.587 | 9.614 | 1,742,276 | -0.10(-1.04%) |
Jul 25, 2005 | 9.846 | 9.846 | 9.667 | 9.715 | 1,687,283 | -0.08(-0.82%) |
Jul 22, 2005 | 9.801 | 9.827 | 9.718 | 9.795 | 1,587,296 | +0.00(+0.05%) |
Jul 21, 2005 | 9.859 | 9.859 | 9.664 | 9.790 | 2,172,845 | -0.05(-0.55%) |
Jul 20, 2005 | 9.790 | 9.856 | 9.731 | 9.844 | 2,417,814 | +0.06(+0.57%) |
Jul 19, 2005 | 9.644 | 9.811 | 9.619 | 9.788 | 3,939,493 | +0.14(+1.49%) |
Jul 18, 2005 | 9.601 | 9.656 | 9.574 | 9.644 | 1,534,177 | +0.04(+0.45%) |
Jul 15, 2005 | 9.601 | 9.624 | 9.568 | 9.601 | 4,599,409 | +0.00(+0.00%) |
Jul 14, 2005 | 9.603 | 9.665 | 9.561 | 9.601 | 3,041,484 | -0.01(-0.07%) |
Jul 13, 2005 | 9.462 | 9.627 | 9.441 | 9.608 | 4,593,160 | +0.16(+1.71%) |
Jul 12, 2005 | 9.259 | 9.480 | 9.241 | 9.446 | 4,393,810 | +0.18(+1.93%) |
Jul 11, 2005 | 9.233 | 9.299 | 9.222 | 9.267 | 1,713,529 | +0.08(+0.92%) |
Jul 08, 2005 | 9.161 | 9.209 | 9.115 | 9.182 | 1,359,825 | +0.02(+0.24%) |
Jul 07, 2005 | 9.049 | 9.164 | 9.003 | 9.160 | 1,909,129 | +0.02(+0.18%) |
Jul 06, 2005 | 9.310 | 9.310 | 9.104 | 9.144 | 2,864,632 | -0.18(-1.96%) |
Jul 05, 2005 | 9.164 | 9.368 | 9.164 | 9.326 | 1,636,039 | +0.15(+1.59%) |
Jul 01, 2005 | 9.172 | 9.209 | 9.118 | 9.180 | 1,566,048 | +0.02(+0.26%) |
Jun 30, 2005 | 9.233 | 9.243 | 9.155 | 9.156 | 1,783,520 | -0.07(-0.76%) |
Jun 29, 2005 | 9.233 | 9.241 | 9.153 | 9.227 | 1,451,063 | +0.00(+0.02%) |
Jun 28, 2005 | 9.062 | 9.241 | 9.062 | 9.225 | 1,989,119 | +0.16(+1.80%) |
Jun 27, 2005 | 9.113 | 9.113 | 9.033 | 9.062 | 3,249,582 | -0.06(-0.68%) |
Jun 24, 2005 | 9.249 | 9.252 | 9.118 | 9.124 | 2,344,073 | -0.13(-1.38%) |
Jun 23, 2005 | 9.385 | 9.422 | 9.225 | 9.252 | 2,315,952 | -0.16(-1.67%) |
Jun 22, 2005 | 9.427 | 9.454 | 9.380 | 9.409 | 2,222,214 | +0.01(+0.15%) |
Jun 21, 2005 | 9.441 | 9.449 | 9.374 | 9.395 | 1,781,021 | -0.05(-0.49%) |
Jun 20, 2005 | 9.427 | 9.465 | 9.390 | 9.441 | 2,309,703 | -0.05(-0.52%) |
Jun 17, 2005 | 9.521 | 9.532 | 9.459 | 9.491 | 4,205,084 | +0.06(+0.64%) |
Jun 16, 2005 | 9.385 | 9.462 | 9.366 | 9.430 | 2,109,104 | +0.05(+0.55%) |
Jun 15, 2005 | 9.281 | 9.395 | 9.280 | 9.379 | 2,613,414 | +0.12(+1.24%) |
Jun 14, 2005 | 9.254 | 9.329 | 9.251 | 9.264 | 2,401,566 | +0.01(+0.16%) |
Jun 13, 2005 | 9.244 | 9.334 | 9.224 | 9.249 | 2,652,159 | -0.01(-0.12%) |
Jun 10, 2005 | 9.203 | 9.281 | 9.203 | 9.260 | 1,879,133 | +0.06(+0.63%) |
Jun 09, 2005 | 9.225 | 9.249 | 9.148 | 9.203 | 3,553,918 | -0.01(-0.12%) |
Jun 08, 2005 | 9.190 | 9.278 | 9.164 | 9.214 | 2,150,973 | -0.00(-0.03%) |
Jun 07, 2005 | 9.169 | 9.244 | 9.161 | 9.217 | 2,660,908 | +0.06(+0.61%) |
Jun 06, 2005 | 9.166 | 9.179 | 9.102 | 9.161 | 1,980,370 | -0.00(-0.05%) |
Jun 03, 2005 | 9.145 | 9.196 | 9.099 | 9.166 | 2,842,759 | +0.02(+0.23%) |
Jun 02, 2005 | 9.073 | 9.164 | 9.073 | 9.145 | 2,552,172 | +0.08(+0.88%) |
Jun 01, 2005 | 9.030 | 9.134 | 9.011 | 9.065 | 1,896,631 | +0.04(+0.39%) |
May 31, 2005 | 9.064 | 9.094 | 9.000 | 9.030 | 2,385,318 | -0.00(-0.02%) |
May 27, 2005 | 9.044 | 9.084 | 9.024 | 9.032 | 1,821,016 | -0.01(-0.14%) |
May 26, 2005 | 9.089 | 9.137 | 8.998 | 9.044 | 1,692,907 | -0.01(-0.11%) |
May 25, 2005 | 9.142 | 9.174 | 9.025 | 9.054 | 2,172,845 | -0.07(-0.79%) |
May 24, 2005 | 8.916 | 9.169 | 8.916 | 9.126 | 3,640,157 | +0.21(+2.37%) |
May 23, 2005 | 8.929 | 8.953 | 8.889 | 8.915 | 3,184,590 | +0.02(+0.25%) |
May 20, 2005 | 8.932 | 8.939 | 8.787 | 8.892 | 3,468,304 | -0.10(-1.07%) |
May 19, 2005 | 9.041 | 9.041 | 8.948 | 8.988 | 3,565,167 | -0.06(-0.62%) |
May 18, 2005 | 9.022 | 9.068 | 8.982 | 9.044 | 3,648,906 | +0.10(+1.15%) |
May 17, 2005 | 8.931 | 8.996 | 8.859 | 8.942 | 3,543,919 | -0.03(-0.32%) |
May 16, 2005 | 8.820 | 8.974 | 8.820 | 8.971 | 1,371,073 | +0.15(+1.71%) |
May 13, 2005 | 8.884 | 8.937 | 8.737 | 8.820 | 1,783,520 | -0.10(-1.08%) |
May 12, 2005 | 9.003 | 9.073 | 8.892 | 8.916 | 2,975,867 | -0.07(-0.78%) |
May 11, 2005 | 8.884 | 9.011 | 8.884 | 8.987 | 2,728,399 | +0.10(+1.15%) |
May 10, 2005 | 8.948 | 8.974 | 8.840 | 8.884 | 2,239,712 | -0.08(-0.89%) |
May 09, 2005 | 8.982 | 9.006 | 8.944 | 8.964 | 3,743,269 | +0.01(+0.07%) |
May 06, 2005 | 9.046 | 9.108 | 8.912 | 8.958 | 3,472,053 | -0.10(-1.11%) |
May 05, 2005 | 9.012 | 9.153 | 9.012 | 9.059 | 4,305,696 | +0.04(+0.39%) |
May 04, 2005 | 9.129 | 9.137 | 8.972 | 9.024 | 5,343,063 | -0.09(-0.98%) |
May 03, 2005 | 9.131 | 9.164 | 9.062 | 9.113 | 3,005,863 | -0.02(-0.18%) |
May 02, 2005 | 9.112 | 9.201 | 9.086 | 9.129 | 2,432,187 | +0.07(+0.81%) |
Apr 29, 2005 | 9.292 | 9.305 | 8.960 | 9.056 | 7,330,933 | -0.22(-2.38%) |
Apr 28, 2005 | 9.265 | 9.486 | 9.209 | 9.276 | 5,243,701 | +0.01(+0.14%) |
Apr 27, 2005 | 9.382 | 9.384 | 9.147 | 9.264 | 3,222,711 | -0.16(-1.68%) |
Apr 26, 2005 | 9.214 | 9.590 | 9.214 | 9.422 | 3,217,086 | +0.21(+2.24%) |
Apr 25, 2005 | 9.121 | 9.272 | 9.121 | 9.216 | 2,727,149 | +0.12(+1.37%) |
Apr 22, 2005 | 9.180 | 9.182 | 9.006 | 9.091 | 1,715,404 | -0.11(-1.15%) |
Apr 21, 2005 | 9.062 | 9.198 | 9.049 | 9.196 | 1,967,872 | +0.18(+2.02%) |
Apr 20, 2005 | 9.163 | 9.182 | 8.993 | 9.014 | 1,837,263 | -0.16(-1.80%) |
Apr 19, 2005 | 9.112 | 9.289 | 9.112 | 9.179 | 2,252,835 | +0.05(+0.56%) |
Apr 18, 2005 | 9.153 | 9.185 | 9.012 | 9.128 | 1,861,635 | +0.09(+1.05%) |
Apr 15, 2005 | 9.342 | 9.342 | 9.032 | 9.033 | 2,220,964 | -0.29(-3.07%) |
Apr 14, 2005 | 9.385 | 9.446 | 9.307 | 9.320 | 5,037,477 | -0.03(-0.31%) |
Apr 13, 2005 | 9.265 | 9.377 | 9.265 | 9.348 | 3,807,635 | +0.09(+0.93%) |
Apr 12, 2005 | 9.265 | 9.292 | 9.158 | 9.262 | 1,509,181 | -0.03(-0.28%) |
Apr 11, 2005 | 9.284 | 9.291 | 9.225 | 9.288 | 1,492,933 | +0.00(+0.02%) |
Apr 08, 2005 | 9.313 | 9.368 | 9.264 | 9.286 | 1,816,016 | -0.03(-0.29%) |
Apr 07, 2005 | 9.393 | 9.393 | 9.257 | 9.313 | 2,534,049 | -0.07(-0.72%) |
Apr 06, 2005 | 9.451 | 9.465 | 9.364 | 9.380 | 1,467,936 | -0.07(-0.73%) |
Apr 05, 2005 | 9.321 | 9.470 | 9.321 | 9.449 | 2,143,474 | +0.13(+1.39%) |
Apr 04, 2005 | 9.313 | 9.344 | 9.235 | 9.320 | 3,980,738 | +0.01(+0.07%) |
Apr 01, 2005 | 9.473 | 9.550 | 9.249 | 9.313 | 2,827,136 | -0.15(-1.59%) |
Mar 31, 2005 | 9.331 | 9.494 | 9.280 | 9.464 | 2,835,260 | +0.13(+1.41%) |
Mar 30, 2005 | 9.241 | 9.332 | 9.228 | 9.332 | 2,592,791 | +0.08(+0.90%) |
Mar 29, 2005 | 9.339 | 9.417 | 9.190 | 9.249 | 3,670,778 | -0.01(-0.10%) |
Mar 28, 2005 | 9.217 | 9.299 | 9.211 | 9.259 | 2,972,743 | +0.07(+0.71%) |
Mar 24, 2005 | 9.097 | 9.196 | 9.097 | 9.193 | 3,945,118 | +0.07(+0.81%) |
Mar 23, 2005 | 9.201 | 9.201 | 9.073 | 9.120 | 3,166,468 | -0.06(-0.70%) |
Mar 22, 2005 | 9.257 | 9.342 | 9.163 | 9.184 | 2,897,127 | -0.11(-1.14%) |
Mar 21, 2005 | 9.345 | 9.366 | 9.270 | 9.289 | 2,502,178 | -0.10(-1.02%) |
Mar 18, 2005 | 9.390 | 9.446 | 9.268 | 9.385 | 6,872,242 | -0.01(-0.09%) |
Mar 17, 2005 | 9.409 | 9.438 | 9.313 | 9.393 | 2,382,818 | +0.01(+0.14%) |
Mar 16, 2005 | 9.462 | 9.480 | 9.350 | 9.380 | 2,244,086 | -0.09(-0.95%) |
Mar 15, 2005 | 9.480 | 9.520 | 9.441 | 9.470 | 2,179,095 | +0.02(+0.24%) |
Mar 14, 2005 | 9.401 | 9.494 | 9.390 | 9.448 | 2,548,422 | +0.02(+0.24%) |
Mar 11, 2005 | 9.489 | 9.553 | 9.385 | 9.425 | 2,779,018 | -0.02(-0.25%) |
Mar 10, 2005 | 9.457 | 9.547 | 9.427 | 9.449 | 2,412,815 | -0.03(-0.32%) |
Mar 09, 2005 | 9.473 | 9.518 | 9.417 | 9.480 | 3,412,061 | -0.04(-0.40%) |
Mar 08, 2005 | 9.625 | 9.625 | 9.502 | 9.518 | 3,193,339 | -0.08(-0.85%) |
Mar 07, 2005 | 9.649 | 9.649 | 9.561 | 9.600 | 2,793,391 | -0.03(-0.35%) |
Mar 04, 2005 | 9.657 | 9.697 | 9.587 | 9.633 | 3,507,674 | +0.00(+0.03%) |
Mar 03, 2005 | 9.656 | 9.673 | 9.630 | 9.630 | 3,116,474 | -0.02(-0.20%) |
Mar 02, 2005 | 9.675 | 9.686 | 9.606 | 9.649 | 3,971,989 | -0.03(-0.26%) |
Mar 01, 2005 | 9.553 | 9.705 | 9.457 | 9.675 | 3,714,522 | +0.11(+1.17%) |
Feb 28, 2005 | 9.536 | 9.656 | 9.526 | 9.563 | 3,082,728 | +0.00(+0.03%) |
Feb 25, 2005 | 9.601 | 9.609 | 9.422 | 9.560 | 4,348,816 | -0.03(-0.28%) |
Feb 24, 2005 | 9.500 | 9.598 | 9.425 | 9.587 | 2,761,520 | +0.07(+0.74%) |
Feb 23, 2005 | 9.417 | 9.544 | 9.417 | 9.516 | 2,487,805 | +0.07(+0.78%) |
Feb 22, 2005 | 9.449 | 9.576 | 9.411 | 9.443 | 3,552,043 | -0.03(-0.35%) |
Feb 18, 2005 | 9.513 | 9.526 | 9.393 | 9.476 | 2,405,940 | -0.02(-0.17%) |
Feb 17, 2005 | 9.497 | 9.531 | 9.441 | 9.492 | 2,360,321 | -0.05(-0.49%) |
Feb 16, 2005 | 9.467 | 9.580 | 9.457 | 9.539 | 2,195,967 | -0.01(-0.08%) |
Feb 15, 2005 | 9.425 | 9.553 | 9.411 | 9.547 | 5,733,638 | +0.18(+1.97%) |
Feb 14, 2005 | 9.289 | 9.438 | 9.105 | 9.363 | 5,526,790 | -0.30(-3.13%) |
Feb 11, 2005 | 9.537 | 9.720 | 9.537 | 9.665 | 2,802,764 | +0.13(+1.39%) |
Feb 10, 2005 | 9.272 | 9.588 | 9.259 | 9.532 | 4,623,156 | +0.26(+2.80%) |
Feb 09, 2005 | 9.440 | 9.478 | 9.110 | 9.273 | 5,947,361 | -0.18(-1.93%) |
Feb 08, 2005 | 8.665 | 9.505 | 8.657 | 9.456 | 10,143,697 | +0.65(+7.34%) |
Feb 07, 2005 | 8.681 | 8.865 | 8.672 | 8.809 | 2,129,101 | +0.11(+1.25%) |
Feb 04, 2005 | 8.667 | 8.715 | 8.628 | 8.700 | 1,632,915 | +0.03(+0.31%) |
Feb 03, 2005 | 8.641 | 8.681 | 8.580 | 8.673 | 1,628,540 | -0.01(-0.13%) |
Feb 02, 2005 | 8.569 | 8.697 | 8.569 | 8.684 | 2,474,057 | +0.11(+1.27%) |
Feb 01, 2005 | 8.588 | 8.620 | 8.534 | 8.575 | 2,795,890 | +0.07(+0.83%) |
Jan 31, 2005 | 8.401 | 8.564 | 8.372 | 8.505 | 3,115,224 | +0.11(+1.26%) |
Jan 28, 2005 | 8.481 | 8.481 | 8.353 | 8.399 | 3,138,346 | -0.06(-0.72%) |
Jan 27, 2005 | 8.401 | 8.513 | 8.385 | 8.460 | 3,131,472 | +0.08(+0.90%) |
Jan 26, 2005 | 8.422 | 8.422 | 8.361 | 8.385 | 2,035,363 | -0.05(-0.59%) |
Jan 25, 2005 | 8.428 | 8.486 | 8.414 | 8.435 | 1,961,622 | +0.00(+0.06%) |
Jan 24, 2005 | 8.444 | 8.507 | 8.401 | 8.430 | 2,577,168 | -0.01(-0.17%) |
Jan 21, 2005 | 8.593 | 8.593 | 8.428 | 8.444 | 2,537,174 | -0.17(-1.97%) |
Jan 20, 2005 | 8.702 | 8.710 | 8.596 | 8.614 | 2,611,539 | -0.09(-1.01%) |
Jan 19, 2005 | 8.707 | 8.768 | 8.683 | 8.702 | 2,080,982 | -0.04(-0.42%) |
Jan 18, 2005 | 8.577 | 8.739 | 8.537 | 8.739 | 3,208,962 | +0.17(+1.98%) |
Jan 14, 2005 | 8.511 | 8.585 | 8.511 | 8.569 | 2,973,368 | +0.08(+0.96%) |
Jan 13, 2005 | 8.604 | 8.604 | 8.479 | 8.487 | 2,906,501 | -0.15(-1.72%) |
Jan 12, 2005 | 8.593 | 8.662 | 8.545 | 8.636 | 2,879,005 | +0.03(+0.33%) |
Jan 11, 2005 | 8.627 | 8.654 | 8.563 | 8.608 | 2,803,389 | -0.04(-0.43%) |
Jan 10, 2005 | 8.481 | 8.668 | 8.468 | 8.644 | 3,404,562 | +0.10(+1.18%) |
Jan 07, 2005 | 8.545 | 8.569 | 8.455 | 8.543 | 3,549,544 | +0.01(+0.11%) |
Jan 06, 2005 | 8.505 | 8.555 | 8.470 | 8.534 | 4,206,334 | +0.01(+0.13%) |
Jan 05, 2005 | 8.675 | 8.675 | 8.523 | 8.523 | 2,660,908 | -0.12(-1.35%) |
Jan 04, 2005 | 8.753 | 8.784 | 8.619 | 8.640 | 2,413,439 | -0.07(-0.84%) |
Jan 03, 2005 | 8.828 | 8.857 | 8.644 | 8.713 | 3,745,143 | -0.15(-1.68%) |
Dec 31, 2004 | 8.803 | 8.899 | 8.776 | 8.862 | 1,671,035 | +0.04(+0.40%) |
Dec 30, 2004 | 8.771 | 8.848 | 8.748 | 8.827 | 1,791,019 | +0.03(+0.29%) |
Dec 29, 2004 | 8.708 | 8.808 | 8.662 | 8.801 | 2,491,554 | +0.09(+1.07%) |
Dec 28, 2004 | 8.622 | 8.736 | 8.601 | 8.708 | 1,612,292 | +0.07(+0.82%) |
Dec 27, 2004 | 8.643 | 8.654 | 8.596 | 8.638 | 2,416,564 | -0.00(-0.06%) |
Dec 23, 2004 | 8.670 | 8.670 | 8.600 | 8.643 | 2,124,102 | +0.00(+0.00%) |
Dec 22, 2004 | 8.689 | 8.697 | 8.627 | 8.643 | 1,729,777 | -0.03(-0.35%) |
Dec 21, 2004 | 8.609 | 8.694 | 8.609 | 8.673 | 2,453,434 | +0.10(+1.12%) |
Dec 20, 2004 | 8.601 | 8.601 | 8.500 | 8.577 | 2,211,590 | -0.05(-0.61%) |
Dec 17, 2004 | 8.547 | 8.640 | 8.547 | 8.630 | 4,055,104 | +0.02(+0.26%) |
Dec 16, 2004 | 8.585 | 8.649 | 8.537 | 8.608 | 3,819,509 | +0.02(+0.26%) |
Dec 15, 2004 | 8.561 | 8.608 | 8.529 | 8.585 | 2,418,439 | +0.02(+0.28%) |
Dec 14, 2004 | 8.529 | 8.585 | 8.471 | 8.561 | 4,017,608 | +0.05(+0.58%) |
Dec 13, 2004 | 8.547 | 8.561 | 8.430 | 8.511 | 4,019,483 | -0.04(-0.49%) |
Dec 10, 2004 | 8.731 | 8.731 | 8.465 | 8.553 | 3,010,238 | -0.02(-0.28%) |
Dec 09, 2004 | 8.561 | 8.617 | 8.545 | 8.577 | 3,986,987 | -0.01(-0.09%) |
Dec 08, 2004 | 8.553 | 8.593 | 8.505 | 8.585 | 5,476,796 | -0.05(-0.56%) |
Dec 07, 2004 | 8.625 | 8.656 | 8.582 | 8.633 | 5,643,650 | +0.08(+0.88%) |
Dec 06, 2004 | 8.635 | 8.641 | 8.539 | 8.558 | 3,208,962 | -0.11(-1.26%) |
Dec 03, 2004 | 8.665 | 8.681 | 8.628 | 8.667 | 1,964,122 | +0.02(+0.26%) |
Dec 02, 2004 | 8.713 | 8.713 | 8.625 | 8.644 | 2,765,894 | -0.08(-0.88%) |
Dec 01, 2004 | 8.640 | 8.753 | 8.640 | 8.721 | 5,552,411 | +0.08(+0.94%) |
Nov 30, 2004 | 8.673 | 8.681 | 8.609 | 8.640 | 5,188,708 | -0.03(-0.39%) |
Nov 29, 2004 | 8.673 | 8.721 | 8.657 | 8.673 | 3,362,068 | +0.02(+0.18%) |
Nov 26, 2004 | 8.657 | 8.673 | 8.646 | 8.657 | 1,431,691 | +0.00(+0.00%) |
Nov 24, 2004 | 8.644 | 8.667 | 8.627 | 8.657 | 3,210,212 | +0.02(+0.28%) |
Nov 23, 2004 | 8.628 | 8.672 | 8.577 | 8.633 | 3,111,475 | +0.00(+0.06%) |
Nov 22, 2004 | 8.614 | 8.644 | 8.545 | 8.628 | 2,955,870 | +0.02(+0.28%) |
Nov 19, 2004 | 8.697 | 8.705 | 8.604 | 8.604 | 2,378,444 | -0.09(-1.07%) |
Nov 18, 2004 | 8.737 | 8.769 | 8.694 | 8.697 | 2,312,203 | -0.05(-0.60%) |
Nov 17, 2004 | 8.777 | 8.838 | 8.748 | 8.750 | 3,416,436 | +0.01(+0.15%) |
Nov 16, 2004 | 8.721 | 8.769 | 8.710 | 8.737 | 4,205,084 | +0.03(+0.37%) |
Nov 15, 2004 | 8.721 | 8.748 | 8.699 | 8.705 | 3,223,335 | -0.02(-0.18%) |
Nov 12, 2004 | 8.697 | 8.745 | 8.680 | 8.721 | 5,147,463 | +0.04(+0.46%) |
Nov 11, 2004 | 8.702 | 8.728 | 8.638 | 8.681 | 3,378,316 | -0.02(-0.24%) |
Nov 10, 2004 | 8.737 | 8.776 | 8.681 | 8.702 | 4,256,328 | -0.02(-0.22%) |
Nov 09, 2004 | 8.753 | 8.792 | 8.699 | 8.721 | 2,191,593 | -0.06(-0.73%) |
Nov 08, 2004 | 8.801 | 8.825 | 8.774 | 8.785 | 3,479,553 | -0.03(-0.34%) |
Nov 05, 2004 | 8.830 | 8.836 | 8.784 | 8.816 | 4,183,212 | -0.02(-0.25%) |
Nov 04, 2004 | 8.729 | 8.848 | 8.704 | 8.838 | 4,770,637 | +0.11(+1.25%) |
Nov 03, 2004 | 8.713 | 8.729 | 8.670 | 8.729 | 1,973,496 | +0.06(+0.65%) |
Nov 02, 2004 | 8.705 | 8.766 | 8.657 | 8.673 | 2,143,474 | -0.04(-0.51%) |
Nov 01, 2004 | 8.617 | 8.734 | 8.580 | 8.718 | 2,602,165 | +0.10(+1.21%) |
Oct 29, 2004 | 8.625 | 8.636 | 8.572 | 8.614 | 2,414,689 | -0.01(-0.13%) |
Oct 28, 2004 | 8.561 | 8.670 | 8.529 | 8.625 | 2,070,359 | +0.05(+0.56%) |
Oct 27, 2004 | 8.460 | 8.582 | 8.420 | 8.577 | 5,126,216 | -0.05(-0.63%) |
Oct 26, 2004 | 8.603 | 8.632 | 8.513 | 8.632 | 3,810,135 | +0.03(+0.33%) |
Oct 25, 2004 | 8.006 | 8.696 | 7.953 | 8.603 | 9,398,792 | +0.60(+7.48%) |
Oct 22, 2004 | 8.065 | 8.119 | 7.987 | 8.004 | 1,499,807 | -0.06(-0.73%) |
Oct 21, 2004 | 7.945 | 8.124 | 7.889 | 8.063 | 2,810,888 | +0.09(+1.16%) |
Oct 20, 2004 | 7.894 | 8.055 | 7.873 | 7.971 | 2,420,314 | +0.10(+1.28%) |
Oct 19, 2004 | 7.951 | 7.985 | 7.862 | 7.870 | 1,680,409 | -0.10(-1.26%) |
Oct 18, 2004 | 7.889 | 7.985 | 7.854 | 7.971 | 1,506,056 | +0.07(+0.85%) |
Oct 15, 2004 | 7.881 | 7.980 | 7.841 | 7.903 | 2,419,064 | +0.19(+2.43%) |
Oct 14, 2004 | 7.697 | 7.804 | 7.670 | 7.716 | 2,435,937 | +0.02(+0.25%) |
Oct 13, 2004 | 7.790 | 7.790 | 7.545 | 7.697 | 3,043,359 | -0.09(-1.17%) |
Oct 12, 2004 | 7.897 | 7.897 | 7.766 | 7.788 | 2,477,806 | -0.18(-2.29%) |
Oct 11, 2004 | 7.942 | 7.979 | 7.913 | 7.971 | 713,033 | +0.02(+0.22%) |
Oct 08, 2004 | 8.019 | 8.035 | 7.900 | 7.953 | 1,267,962 | -0.06(-0.78%) |
Oct 07, 2004 | 8.092 | 8.111 | 8.014 | 8.015 | 1,417,317 | -0.09(-1.14%) |
Oct 06, 2004 | 8.001 | 8.121 | 8.001 | 8.108 | 1,641,664 | +0.13(+1.58%) |
Oct 05, 2004 | 7.990 | 8.001 | 7.929 | 7.982 | 1,060,488 | -0.01(-0.12%) |
Oct 04, 2004 | 8.033 | 8.046 | 7.961 | 7.991 | 1,451,688 | +0.03(+0.40%) |
Oct 01, 2004 | 7.929 | 8.022 | 7.908 | 7.959 | 1,962,872 | +0.05(+0.59%) |
Sep 30, 2004 | 7.801 | 7.937 | 7.755 | 7.913 | 3,127,098 | +0.12(+1.48%) |
Sep 29, 2004 | 7.713 | 7.798 | 7.707 | 7.798 | 1,587,921 | +0.07(+0.93%) |
Sep 28, 2004 | 7.697 | 7.761 | 7.654 | 7.726 | 2,138,475 | +0.02(+0.29%) |
Sep 27, 2004 | 7.809 | 7.817 | 7.667 | 7.703 | 1,459,187 | -0.12(-1.59%) |
Sep 24, 2004 | 7.825 | 7.854 | 7.803 | 7.828 | 1,581,671 | +0.02(+0.31%) |
Sep 23, 2004 | 7.801 | 7.883 | 7.777 | 7.804 | 1,449,813 | -0.02(-0.23%) |
Sep 22, 2004 | 7.849 | 7.860 | 7.724 | 7.822 | 1,327,954 | -0.07(-0.85%) |
Sep 21, 2004 | 7.859 | 7.918 | 7.822 | 7.889 | 1,700,406 | +0.03(+0.35%) |
Sep 20, 2004 | 7.903 | 7.956 | 7.855 | 7.862 | 1,429,816 | -0.04(-0.51%) |
Sep 17, 2004 | 7.953 | 7.993 | 7.886 | 7.902 | 2,138,475 | -0.03(-0.36%) |
Sep 16, 2004 | 8.009 | 8.025 | 7.923 | 7.931 | 1,820,391 | -0.07(-0.92%) |
Sep 15, 2004 | 8.001 | 8.073 | 7.980 | 8.004 | 1,716,029 | -0.03(-0.32%) |
Sep 14, 2004 | 7.985 | 8.057 | 7.967 | 8.030 | 1,275,461 | +0.01(+0.10%) |
Sep 13, 2004 | 7.977 | 8.039 | 7.953 | 8.022 | 1,381,697 | +0.04(+0.48%) |
Sep 10, 2004 | 7.929 | 8.011 | 7.889 | 7.983 | 1,430,441 | +0.07(+0.85%) |
Sep 09, 2004 | 8.102 | 8.102 | 7.889 | 7.916 | 2,076,608 | -0.18(-2.27%) |
Sep 08, 2004 | 8.025 | 8.164 | 8.025 | 8.100 | 2,624,662 | +0.05(+0.58%) |
Sep 07, 2004 | 8.065 | 8.083 | 8.004 | 8.054 | 1,882,258 | +0.06(+0.78%) |
Sep 03, 2004 | 8.033 | 8.033 | 7.955 | 7.991 | 2,049,111 | -0.06(-0.77%) |
Sep 02, 2004 | 7.897 | 8.059 | 7.897 | 8.054 | 1,985,994 | +0.16(+2.03%) |
Sep 01, 2004 | 7.895 | 7.951 | 7.852 | 7.894 | 1,655,412 | -0.00(-0.02%) |
Aug 31, 2004 | 7.775 | 7.895 | 7.756 | 7.895 | 2,047,236 | +0.14(+1.84%) |
Aug 30, 2004 | 7.846 | 7.849 | 7.748 | 7.753 | 1,014,869 | -0.09(-1.16%) |
Aug 27, 2004 | 7.878 | 7.883 | 7.803 | 7.844 | 1,724,778 | -0.05(-0.63%) |
Aug 26, 2004 | 7.927 | 7.937 | 7.891 | 7.894 | 1,902,255 | -0.03(-0.34%) |
Aug 25, 2004 | 7.948 | 7.967 | 7.881 | 7.921 | 1,662,911 | -0.04(-0.54%) |
Aug 24, 2004 | 7.929 | 7.977 | 7.905 | 7.964 | 1,130,479 | +0.07(+0.83%) |
Aug 23, 2004 | 8.009 | 8.009 | 7.875 | 7.899 | 1,656,662 | -0.11(-1.38%) |
Aug 20, 2004 | 7.929 | 8.014 | 7.881 | 8.009 | 2,072,233 | +0.08(+1.01%) |
Aug 19, 2004 | 7.881 | 7.939 | 7.833 | 7.929 | 1,511,055 | +0.04(+0.47%) |
Aug 18, 2004 | 7.839 | 7.894 | 7.785 | 7.892 | 1,284,834 | +0.05(+0.69%) |
Aug 17, 2004 | 7.819 | 7.935 | 7.815 | 7.838 | 1,514,805 | +0.05(+0.66%) |
Aug 16, 2004 | 7.567 | 7.791 | 7.567 | 7.787 | 1,601,044 | +0.19(+2.53%) |
Aug 13, 2004 | 7.609 | 7.609 | 7.519 | 7.595 | 1,701,031 | -0.01(-0.11%) |
Aug 12, 2004 | 7.724 | 7.724 | 7.555 | 7.603 | 1,482,309 | -0.12(-1.59%) |
Aug 11, 2004 | 7.767 | 7.767 | 7.662 | 7.726 | 1,499,182 | -0.04(-0.54%) |
Aug 10, 2004 | 7.647 | 7.774 | 7.636 | 7.767 | 1,091,109 | +0.12(+1.59%) |
Aug 09, 2004 | 7.657 | 7.692 | 7.548 | 7.646 | 1,371,698 | +0.03(+0.38%) |
Aug 06, 2004 | 7.633 | 7.649 | 7.550 | 7.617 | 2,199,717 | -0.08(-1.00%) |
Aug 05, 2004 | 7.878 | 7.878 | 7.683 | 7.694 | 2,458,434 | -0.17(-2.22%) |
Aug 04, 2004 | 7.985 | 7.985 | 7.771 | 7.868 | 2,875,255 | -0.14(-1.70%) |
Aug 03, 2004 | 8.025 | 8.044 | 7.945 | 8.004 | 2,246,586 | -0.04(-0.50%) |