Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 28.85 | 28.87 | 28.21 | 28.30 | 10,794,398 | -0.34(-1.20%) |
Jul 28, 2005 | 28.42 | 28.69 | 28.24 | 28.64 | 13,423,554 | +0.49(+1.75%) |
Jul 27, 2005 | 28.14 | 28.21 | 27.85 | 28.15 | 12,517,017 | +0.24(+0.86%) |
Jul 26, 2005 | 28.23 | 28.23 | 27.81 | 27.91 | 14,025,110 | -0.23(-0.80%) |
Jul 25, 2005 | 27.60 | 28.52 | 27.60 | 28.14 | 15,810,759 | +0.44(+1.60%) |
Jul 22, 2005 | 27.33 | 27.87 | 27.31 | 27.69 | 12,511,046 | +0.55(+2.03%) |
Jul 21, 2005 | 27.36 | 27.54 | 26.90 | 27.14 | 7,756,096 | -0.24(-0.86%) |
Jul 20, 2005 | 27.33 | 27.65 | 27.09 | 27.38 | 11,737,648 | -0.01(-0.03%) |
Jul 19, 2005 | 26.83 | 27.40 | 26.78 | 27.39 | 10,659,491 | +0.62(+2.31%) |
Jul 18, 2005 | 26.72 | 26.91 | 26.51 | 26.77 | 9,462,791 | -0.07(-0.25%) |
Jul 15, 2005 | 27.13 | 27.18 | 26.63 | 26.84 | 14,222,827 | -0.09(-0.32%) |
Jul 14, 2005 | 27.82 | 28.13 | 26.68 | 26.92 | 16,154,664 | -0.89(-3.19%) |
Jul 13, 2005 | 27.97 | 28.08 | 27.71 | 27.81 | 11,819,035 | -0.03(-0.11%) |
Jul 12, 2005 | 27.67 | 28.07 | 27.51 | 27.84 | 11,560,719 | +0.30(+1.08%) |
Jul 11, 2005 | 26.93 | 27.67 | 26.86 | 27.54 | 15,550,011 | +0.30(+1.11%) |
Jul 08, 2005 | 27.58 | 27.73 | 27.09 | 27.24 | 15,447,172 | -0.17(-0.61%) |
Jul 07, 2005 | 26.81 | 27.50 | 26.75 | 27.41 | 13,280,463 | +0.28(+1.05%) |
Jul 06, 2005 | 27.84 | 28.01 | 27.08 | 27.12 | 14,642,148 | -0.57(-2.06%) |
Jul 05, 2005 | 27.15 | 27.78 | 27.02 | 27.69 | 15,851,453 | +0.97(+3.62%) |
Jul 01, 2005 | 26.36 | 26.87 | 26.25 | 26.72 | 10,700,848 | +0.73(+2.80%) |
Jun 30, 2005 | 26.13 | 26.53 | 25.87 | 25.99 | 13,749,323 | -0.13(-0.48%) |
Jun 29, 2005 | 26.29 | 26.70 | 25.84 | 26.12 | 17,831,724 | -0.15(-0.57%) |
Jun 28, 2005 | 26.94 | 27.06 | 26.23 | 26.27 | 14,645,244 | -0.64(-2.39%) |
Jun 27, 2005 | 26.63 | 27.08 | 26.57 | 26.91 | 16,215,704 | +0.59(+2.25%) |
Jun 24, 2005 | 26.50 | 26.65 | 26.21 | 26.32 | 11,890,691 | +0.09(+0.35%) |
Jun 23, 2005 | 26.65 | 26.70 | 26.13 | 26.23 | 12,735,966 | -0.18(-0.68%) |
Jun 22, 2005 | 26.39 | 26.68 | 26.04 | 26.41 | 14,793,864 | +0.08(+0.31%) |
Jun 21, 2005 | 27.13 | 27.22 | 26.23 | 26.33 | 14,507,903 | -0.85(-3.14%) |
Jun 20, 2005 | 27.49 | 27.74 | 27.14 | 27.18 | 16,736,758 | -0.25(-0.92%) |
Jun 17, 2005 | 27.13 | 27.47 | 26.86 | 27.44 | 24,604,540 | +0.94(+3.55%) |
Jun 16, 2005 | 26.00 | 26.50 | 25.93 | 26.50 | 12,122,688 | +0.57(+2.22%) |
Jun 15, 2005 | 25.73 | 25.96 | 25.52 | 25.92 | 11,133,658 | +0.35(+1.38%) |
Jun 14, 2005 | 25.46 | 25.71 | 25.26 | 25.57 | 8,078,106 | +0.25(+0.98%) |
Jun 13, 2005 | 25.19 | 25.50 | 25.00 | 25.32 | 9,095,444 | +0.03(+0.11%) |
Jun 10, 2005 | 25.39 | 25.55 | 24.76 | 25.29 | 9,895,602 | -0.14(-0.57%) |
Jun 09, 2005 | 24.78 | 25.45 | 24.69 | 25.44 | 13,717,918 | +0.80(+3.23%) |
Jun 08, 2005 | 24.68 | 25.32 | 24.46 | 24.64 | 15,548,242 | -0.06(-0.26%) |
Jun 07, 2005 | 25.07 | 25.09 | 24.69 | 24.71 | 9,433,156 | -0.25(-1.00%) |
Jun 06, 2005 | 25.09 | 25.09 | 24.65 | 24.95 | 7,990,747 | +0.08(+0.33%) |
Jun 03, 2005 | 24.77 | 25.14 | 24.76 | 24.87 | 9,302,450 | +0.04(+0.15%) |
Jun 02, 2005 | 25.05 | 25.07 | 24.64 | 24.84 | 10,713,896 | +12.39(+99.47%) |
Jun 01, 2005 | 12.28 | 12.46 | 12.26 | 12.45 | 15,493,173 | +0.26(+2.14%) |
May 31, 2005 | 12.16 | 12.26 | 12.00 | 12.19 | 14,594,819 | +0.03(+0.27%) |
May 27, 2005 | 11.94 | 12.18 | 11.90 | 12.16 | 9,590,843 | +0.28(+2.35%) |
May 26, 2005 | 11.94 | 11.95 | 11.84 | 11.88 | 11,155,775 | -0.03(-0.25%) |
May 25, 2005 | 11.81 | 12.02 | 11.65 | 11.91 | 16,041,208 | +0.11(+0.96%) |
May 24, 2005 | 11.73 | 11.80 | 11.67 | 11.79 | 10,926,652 | +0.11(+0.96%) |
May 23, 2005 | 11.59 | 11.74 | 11.51 | 11.68 | 12,705,225 | +0.25(+2.22%) |
May 20, 2005 | 11.43 | 11.52 | 11.38 | 11.43 | 13,119,679 | -0.03(-0.25%) |
May 19, 2005 | 11.28 | 11.52 | 11.21 | 11.46 | 13,876,490 | +0.18(+1.56%) |
May 18, 2005 | 11.19 | 11.53 | 11.14 | 11.28 | 20,640,460 | +0.10(+0.91%) |
May 17, 2005 | 10.90 | 11.22 | 10.89 | 11.18 | 23,478,392 | +0.24(+2.19%) |
May 16, 2005 | 11.08 | 11.10 | 10.75 | 10.94 | 31,550,304 | -0.20(-1.76%) |
May 13, 2005 | 11.34 | 11.37 | 11.00 | 11.14 | 25,937,696 | -0.20(-1.80%) |
May 12, 2005 | 11.91 | 11.91 | 11.30 | 11.34 | 19,566,948 | -0.64(-5.34%) |
May 11, 2005 | 11.73 | 11.99 | 11.73 | 11.98 | 14,219,731 | +0.12(+1.03%) |
May 10, 2005 | 11.98 | 12.05 | 11.81 | 11.86 | 13,725,659 | -0.21(-1.74%) |
May 09, 2005 | 11.90 | 12.08 | 11.86 | 12.07 | 12,409,754 | +0.21(+1.75%) |
May 06, 2005 | 11.97 | 12.07 | 11.86 | 11.86 | 12,459,294 | -0.01(-0.09%) |
May 05, 2005 | 11.80 | 11.96 | 11.72 | 11.87 | 16,134,538 | +0.11(+0.92%) |
May 04, 2005 | 11.78 | 11.84 | 11.62 | 11.76 | 18,584,996 | +0.06(+0.53%) |
May 03, 2005 | 12.01 | 12.02 | 11.62 | 11.70 | 16,456,990 | -0.36(-3.00%) |
May 02, 2005 | 11.85 | 12.06 | 11.68 | 12.06 | 16,778,558 | +0.21(+1.76%) |
Apr 29, 2005 | 11.72 | 11.95 | 11.60 | 11.85 | 16,607,379 | +0.24(+2.03%) |
Apr 28, 2005 | 11.72 | 11.78 | 11.58 | 11.62 | 17,869,762 | -0.11(-0.91%) |
Apr 27, 2005 | 12.21 | 12.21 | 11.71 | 11.72 | 19,282,536 | -0.34(-2.86%) |
Apr 26, 2005 | 12.22 | 12.29 | 12.07 | 12.07 | 10,808,553 | -0.22(-1.79%) |
Apr 25, 2005 | 12.21 | 12.38 | 12.21 | 12.29 | 14,604,550 | +0.20(+1.63%) |
Apr 22, 2005 | 11.97 | 12.21 | 11.89 | 12.09 | 14,555,010 | +0.14(+1.20%) |
Apr 21, 2005 | 11.59 | 11.95 | 11.57 | 11.95 | 14,706,284 | +0.27(+2.34%) |
Apr 20, 2005 | 11.82 | 11.96 | 11.65 | 11.67 | 15,655,062 | -0.14(-1.22%) |
Apr 19, 2005 | 11.64 | 11.87 | 11.63 | 11.82 | 17,034,218 | +0.21(+1.83%) |
Apr 18, 2005 | 11.30 | 11.62 | 11.08 | 11.61 | 20,303,854 | +0.29(+2.60%) |
Apr 15, 2005 | 11.80 | 11.81 | 11.21 | 11.31 | 26,067,738 | -0.54(-4.58%) |
Apr 14, 2005 | 11.97 | 12.08 | 11.77 | 11.85 | 19,716,452 | -0.05(-0.41%) |
Apr 13, 2005 | 12.04 | 12.20 | 11.90 | 11.90 | 25,785,538 | -0.34(-2.75%) |
Apr 12, 2005 | 12.42 | 12.46 | 12.14 | 12.24 | 19,440,886 | -0.23(-1.86%) |
Apr 11, 2005 | 12.34 | 12.48 | 12.21 | 12.47 | 12,625,607 | +0.14(+1.10%) |
Apr 08, 2005 | 12.48 | 12.60 | 12.33 | 12.34 | 16,970,966 | -0.14(-1.11%) |
Apr 07, 2005 | 12.60 | 12.66 | 12.30 | 12.47 | 21,460,966 | -0.06(-0.47%) |
Apr 06, 2005 | 12.30 | 12.56 | 12.15 | 12.53 | 18,897,274 | +0.29(+2.35%) |
Apr 05, 2005 | 12.50 | 12.57 | 12.20 | 12.24 | 19,630,642 | -0.25(-2.03%) |
Apr 04, 2005 | 12.60 | 12.77 | 12.44 | 12.50 | 28,614,180 | +0.03(+0.26%) |
Apr 01, 2005 | 12.26 | 12.52 | 12.26 | 12.47 | 23,335,522 | +0.28(+2.26%) |
Mar 31, 2005 | 11.92 | 12.20 | 11.92 | 12.19 | 22,103,658 | +0.27(+2.29%) |
Mar 30, 2005 | 11.81 | 11.95 | 11.55 | 11.92 | 22,991,396 | +0.20(+1.74%) |
Mar 29, 2005 | 11.86 | 12.01 | 11.70 | 11.71 | 16,283,600 | -0.18(-1.54%) |
Mar 28, 2005 | 11.85 | 11.97 | 11.78 | 11.90 | 13,684,523 | +0.05(+0.44%) |
Mar 24, 2005 | 11.93 | 12.05 | 11.70 | 11.85 | 15,654,620 | -0.04(-0.29%) |
Mar 23, 2005 | 11.93 | 12.01 | 11.76 | 11.88 | 24,091,448 | -0.22(-1.80%) |
Mar 22, 2005 | 12.32 | 12.49 | 12.08 | 12.10 | 19,719,106 | -0.23(-1.90%) |
Mar 21, 2005 | 12.46 | 12.50 | 12.21 | 12.33 | 17,146,568 | -0.13(-1.04%) |
Mar 18, 2005 | 12.55 | 12.55 | 12.22 | 12.46 | 28,588,524 | +0.26(+2.11%) |
Mar 17, 2005 | 12.12 | 12.30 | 12.11 | 12.20 | 16,843,578 | +0.17(+1.37%) |
Mar 16, 2005 | 11.79 | 12.26 | 11.77 | 12.04 | 19,696,548 | +0.20(+1.72%) |
Mar 15, 2005 | 12.01 | 12.15 | 11.81 | 11.84 | 15,884,185 | -0.18(-1.50%) |
Mar 14, 2005 | 11.94 | 12.05 | 11.76 | 12.02 | 15,506,885 | +0.08(+0.67%) |
Mar 11, 2005 | 11.85 | 12.12 | 11.85 | 11.94 | 15,513,077 | +0.00(+0.03%) |
Mar 10, 2005 | 11.96 | 12.01 | 11.65 | 11.93 | 27,909,562 | -0.12(-0.98%) |
Mar 09, 2005 | 12.41 | 12.62 | 12.03 | 12.05 | 26,268,552 | -0.34(-2.75%) |
Mar 08, 2005 | 12.64 | 12.67 | 12.29 | 12.39 | 26,168,586 | -0.25(-1.96%) |
Mar 07, 2005 | 12.61 | 12.72 | 12.41 | 12.64 | 15,301,648 | -0.05(-0.37%) |
Mar 04, 2005 | 12.50 | 12.76 | 12.45 | 12.68 | 16,202,213 | +0.18(+1.46%) |
Mar 03, 2005 | 12.43 | 12.61 | 12.28 | 12.50 | 22,850,296 | +0.12(+1.00%) |
Mar 02, 2005 | 12.17 | 12.41 | 12.10 | 12.38 | 22,206,276 | +0.11(+0.92%) |
Mar 01, 2005 | 12.60 | 12.60 | 12.24 | 12.26 | 22,971,492 | -0.27(-2.15%) |
Feb 28, 2005 | 12.72 | 12.86 | 12.12 | 12.54 | 28,565,966 | -0.16(-1.27%) |
Feb 25, 2005 | 12.45 | 12.88 | 12.45 | 12.70 | 32,852,498 | +0.24(+1.94%) |
Feb 24, 2005 | 12.12 | 12.47 | 12.12 | 12.45 | 24,029,966 | +0.34(+2.78%) |
Feb 23, 2005 | 11.87 | 12.15 | 11.84 | 12.12 | 17,630,026 | +0.14(+1.18%) |
Feb 22, 2005 | 12.04 | 12.25 | 11.94 | 11.98 | 21,983,346 | -0.03(-0.28%) |
Feb 18, 2005 | 11.77 | 12.08 | 11.72 | 12.01 | 22,341,184 | +0.25(+2.16%) |
Feb 17, 2005 | 11.78 | 11.89 | 11.70 | 11.76 | 19,374,538 | -0.04(-0.30%) |
Feb 16, 2005 | 11.46 | 11.81 | 11.43 | 11.79 | 17,667,622 | +0.33(+2.89%) |
Feb 15, 2005 | 11.41 | 11.47 | 11.33 | 11.46 | 10,122,513 | +0.05(+0.41%) |
Feb 14, 2005 | 11.26 | 11.49 | 11.26 | 11.41 | 16,732,114 | +0.22(+1.95%) |
Feb 11, 2005 | 11.17 | 11.34 | 11.11 | 11.20 | 14,354,639 | -0.05(-0.43%) |
Feb 10, 2005 | 10.99 | 11.26 | 10.97 | 11.24 | 11,522,901 | +0.29(+2.69%) |
Feb 09, 2005 | 10.91 | 11.01 | 10.82 | 10.95 | 11,571,998 | +0.02(+0.17%) |
Feb 08, 2005 | 10.85 | 10.95 | 10.80 | 10.93 | 10,935,499 | +0.07(+0.64%) |
Feb 07, 2005 | 10.88 | 10.93 | 10.77 | 10.86 | 12,747,245 | -0.01(-0.14%) |
Feb 04, 2005 | 10.85 | 10.88 | 10.74 | 10.88 | 13,752,640 | +0.04(+0.39%) |
Feb 03, 2005 | 10.74 | 10.87 | 10.68 | 10.83 | 11,188,949 | +0.09(+0.81%) |
Feb 02, 2005 | 10.70 | 10.81 | 10.68 | 10.75 | 13,410,284 | +0.05(+0.50%) |
Feb 01, 2005 | 10.56 | 10.71 | 10.55 | 10.69 | 17,480,078 | +0.21(+1.96%) |
Jan 31, 2005 | 10.29 | 10.56 | 10.23 | 10.49 | 16,306,159 | +0.20(+1.98%) |
Jan 28, 2005 | 10.17 | 10.33 | 10.17 | 10.29 | 13,163,469 | -0.00(-0.01%) |
Jan 27, 2005 | 10.17 | 10.38 | 10.16 | 10.29 | 14,762,017 | +0.06(+0.56%) |
Jan 26, 2005 | 10.17 | 10.28 | 10.10 | 10.23 | 17,448,232 | +0.18(+1.79%) |
Jan 25, 2005 | 10.01 | 10.08 | 9.976 | 10.05 | 9,405,953 | +0.05(+0.49%) |
Jan 24, 2005 | 9.942 | 10.05 | 9.937 | 10.00 | 10,946,999 | +0.13(+1.34%) |
Jan 21, 2005 | 9.925 | 10.000 | 9.868 | 9.868 | 13,288,646 | -0.05(-0.49%) |
Jan 20, 2005 | 10.09 | 10.09 | 9.824 | 9.917 | 14,567,395 | -0.17(-1.73%) |
Jan 19, 2005 | 10.17 | 10.23 | 10.09 | 10.09 | 10,475,927 | -0.10(-0.94%) |
Jan 18, 2005 | 10.14 | 10.21 | 10.12 | 10.19 | 18,091,366 | +0.12(+1.24%) |
Jan 14, 2005 | 9.990 | 10.13 | 9.971 | 10.06 | 11,132,774 | +0.05(+0.47%) |
Jan 13, 2005 | 9.880 | 10.12 | 9.854 | 10.02 | 16,498,568 | +0.15(+1.52%) |
Jan 12, 2005 | 9.716 | 9.874 | 9.665 | 9.865 | 12,261,134 | +0.19(+1.95%) |
Jan 11, 2005 | 9.659 | 9.732 | 9.603 | 9.676 | 7,869,773 | -0.00(-0.04%) |
Jan 10, 2005 | 9.637 | 9.758 | 9.627 | 9.680 | 9,740,790 | +0.09(+0.91%) |
Jan 07, 2005 | 9.654 | 9.654 | 9.511 | 9.593 | 11,694,964 | -0.06(-0.63%) |
Jan 06, 2005 | 9.516 | 9.712 | 9.502 | 9.654 | 14,744,766 | +0.14(+1.45%) |
Jan 05, 2005 | 9.428 | 9.579 | 9.360 | 9.516 | 16,878,080 | +0.07(+0.74%) |
Jan 04, 2005 | 9.533 | 9.582 | 9.415 | 9.446 | 11,569,787 | -0.06(-0.65%) |
Jan 03, 2005 | 9.803 | 9.803 | 9.485 | 9.508 | 14,428,949 | -0.31(-3.13%) |
Dec 31, 2004 | 9.799 | 9.839 | 9.777 | 9.815 | 6,180,992 | +0.00(+0.05%) |
Dec 30, 2004 | 9.849 | 9.912 | 9.808 | 9.811 | 6,390,209 | -0.06(-0.60%) |
Dec 29, 2004 | 9.806 | 9.896 | 9.762 | 9.870 | 7,213,368 | +0.09(+0.88%) |
Dec 28, 2004 | 9.752 | 9.828 | 9.752 | 9.784 | 8,328,017 | +0.06(+0.58%) |
Dec 27, 2004 | 9.853 | 9.879 | 9.727 | 9.727 | 8,979,114 | -0.12(-1.26%) |
Dec 23, 2004 | 9.827 | 9.911 | 9.815 | 9.851 | 6,176,126 | +0.03(+0.26%) |
Dec 22, 2004 | 9.968 | 9.998 | 9.695 | 9.825 | 12,991,406 | -0.11(-1.15%) |
Dec 21, 2004 | 9.998 | 10.000 | 9.880 | 9.940 | 9,702,308 | -0.01(-0.08%) |
Dec 20, 2004 | 9.891 | 10.03 | 9.864 | 9.948 | 8,696,913 | +0.11(+1.16%) |
Dec 17, 2004 | 9.841 | 9.908 | 9.762 | 9.833 | 15,337,918 | -0.01(-0.08%) |
Dec 16, 2004 | 9.879 | 9.880 | 9.767 | 9.841 | 8,685,412 | -0.05(-0.55%) |
Dec 15, 2004 | 9.812 | 9.977 | 9.749 | 9.896 | 11,537,055 | +0.10(+1.03%) |
Dec 14, 2004 | 9.721 | 9.812 | 9.640 | 9.795 | 11,419,840 | +0.09(+0.98%) |
Dec 13, 2004 | 9.580 | 9.715 | 9.552 | 9.700 | 14,006,090 | +0.12(+1.25%) |
Dec 10, 2004 | 9.681 | 9.750 | 9.556 | 9.580 | 12,112,957 | -0.10(-1.04%) |
Dec 09, 2004 | 9.665 | 9.706 | 9.524 | 9.681 | 12,228,403 | +0.00(+0.02%) |
Dec 08, 2004 | 9.550 | 9.770 | 9.415 | 9.678 | 15,099,507 | +0.10(+1.03%) |
Dec 07, 2004 | 9.789 | 9.821 | 9.579 | 9.580 | 14,144,979 | -0.21(-2.14%) |
Dec 06, 2004 | 9.808 | 9.830 | 9.719 | 9.789 | 10,805,014 | +0.01(+0.12%) |
Dec 03, 2004 | 9.704 | 9.856 | 9.699 | 9.778 | 12,639,319 | +0.06(+0.64%) |
Dec 02, 2004 | 10.02 | 10.02 | 9.642 | 9.716 | 21,580,834 | -0.38(-3.73%) |
Dec 01, 2004 | 10.29 | 10.31 | 9.989 | 10.09 | 19,933,632 | -0.19(-1.88%) |
Nov 30, 2004 | 10.13 | 10.30 | 10.13 | 10.29 | 12,890,557 | +0.11(+1.07%) |
Nov 29, 2004 | 10.21 | 10.26 | 10.11 | 10.18 | 10,821,822 | -0.04(-0.37%) |
Nov 26, 2004 | 10.23 | 10.27 | 10.17 | 10.21 | 6,928,514 | +0.05(+0.52%) |
Nov 24, 2004 | 10.17 | 10.19 | 10.06 | 10.16 | 15,668,774 | +0.02(+0.21%) |
Nov 23, 2004 | 10.07 | 10.18 | 10.05 | 10.14 | 16,672,843 | +0.09(+0.93%) |
Nov 22, 2004 | 9.857 | 10.06 | 9.857 | 10.05 | 11,989,549 | +0.16(+1.65%) |
Nov 19, 2004 | 9.768 | 9.899 | 9.736 | 9.883 | 11,237,162 | +0.13(+1.36%) |
Nov 18, 2004 | 9.803 | 9.832 | 9.676 | 9.751 | 17,064,296 | -0.05(-0.53%) |
Nov 17, 2004 | 9.789 | 9.874 | 9.770 | 9.803 | 14,184,345 | +0.07(+0.69%) |
Nov 16, 2004 | 9.831 | 9.857 | 9.733 | 9.736 | 13,384,187 | -0.04(-0.43%) |
Nov 15, 2004 | 9.902 | 9.903 | 9.730 | 9.778 | 13,850,393 | -0.16(-1.58%) |
Nov 12, 2004 | 9.808 | 9.942 | 9.787 | 9.935 | 12,404,889 | +0.13(+1.30%) |
Nov 11, 2004 | 9.865 | 9.927 | 9.807 | 9.807 | 12,770,688 | -0.06(-0.58%) |
Nov 10, 2004 | 9.806 | 9.909 | 9.704 | 9.865 | 11,093,407 | +0.09(+0.90%) |
Nov 09, 2004 | 9.789 | 9.874 | 9.721 | 9.777 | 10,606,854 | -0.03(-0.32%) |
Nov 08, 2004 | 9.968 | 9.977 | 9.752 | 9.808 | 13,624,367 | -0.18(-1.80%) |
Nov 05, 2004 | 9.875 | 10.03 | 9.816 | 9.988 | 14,748,747 | +0.11(+1.16%) |
Nov 04, 2004 | 9.665 | 9.893 | 9.649 | 9.874 | 17,131,530 | +0.21(+2.16%) |
Nov 03, 2004 | 9.550 | 9.678 | 9.444 | 9.665 | 14,365,255 | +0.23(+2.48%) |
Nov 02, 2004 | 9.495 | 9.541 | 9.407 | 9.431 | 13,412,053 | -0.06(-0.63%) |
Nov 01, 2004 | 9.580 | 9.662 | 9.433 | 9.491 | 14,771,305 | -0.04(-0.42%) |
Oct 29, 2004 | 9.382 | 9.535 | 9.365 | 9.530 | 11,959,029 | +0.15(+1.60%) |
Oct 28, 2004 | 9.552 | 9.587 | 9.287 | 9.380 | 17,312,438 | -0.22(-2.28%) |
Oct 27, 2004 | 9.738 | 9.808 | 9.519 | 9.599 | 20,338,798 | -0.17(-1.75%) |
Oct 26, 2004 | 9.596 | 9.770 | 9.568 | 9.770 | 11,115,081 | +0.17(+1.78%) |
Oct 25, 2004 | 9.586 | 9.684 | 9.580 | 9.599 | 12,602,606 | +0.01(+0.14%) |
Oct 22, 2004 | 9.516 | 9.625 | 9.456 | 9.586 | 15,942,129 | +0.12(+1.28%) |
Oct 21, 2004 | 9.461 | 9.586 | 9.404 | 9.465 | 15,468,845 | +0.02(+0.20%) |
Oct 20, 2004 | 9.283 | 9.452 | 9.260 | 9.446 | 12,483,179 | +0.18(+1.90%) |
Oct 19, 2004 | 9.277 | 9.333 | 9.212 | 9.269 | 11,864,815 | -0.02(-0.22%) |
Oct 18, 2004 | 9.459 | 9.512 | 9.265 | 9.290 | 13,230,259 | -0.20(-2.15%) |
Oct 15, 2004 | 9.507 | 9.534 | 9.422 | 9.494 | 12,750,784 | +0.08(+0.80%) |
Oct 14, 2004 | 9.449 | 9.546 | 9.405 | 9.418 | 15,134,893 | +0.04(+0.37%) |
Oct 13, 2004 | 9.529 | 9.551 | 9.291 | 9.383 | 22,111,178 | -0.27(-2.80%) |
Oct 12, 2004 | 9.806 | 9.910 | 9.642 | 9.654 | 14,850,038 | -0.20(-2.01%) |
Oct 11, 2004 | 9.958 | 9.981 | 9.778 | 9.851 | 11,625,962 | -0.11(-1.06%) |
Oct 08, 2004 | 9.893 | 10.03 | 9.836 | 9.957 | 14,306,868 | +0.11(+1.08%) |
Oct 07, 2004 | 10.06 | 10.15 | 9.814 | 9.850 | 24,744,314 | -0.19(-1.92%) |
Oct 06, 2004 | 9.812 | 10.07 | 9.812 | 10.04 | 17,100,124 | +0.24(+2.48%) |
Oct 05, 2004 | 9.608 | 9.805 | 9.603 | 9.801 | 15,792,624 | +0.23(+2.40%) |
Oct 04, 2004 | 9.504 | 9.591 | 9.466 | 9.571 | 14,967,696 | +0.07(+0.71%) |
Oct 01, 2004 | 9.365 | 9.519 | 9.327 | 9.503 | 13,789,795 | +0.14(+1.47%) |
Sep 30, 2004 | 9.303 | 9.376 | 9.267 | 9.365 | 13,821,642 | +0.14(+1.57%) |
Sep 29, 2004 | 9.535 | 9.535 | 9.144 | 9.221 | 17,878,168 | -0.19(-1.97%) |
Sep 28, 2004 | 9.220 | 9.422 | 9.220 | 9.406 | 14,663,821 | +0.24(+2.65%) |
Sep 27, 2004 | 9.250 | 9.295 | 9.155 | 9.163 | 11,139,409 | -0.07(-0.78%) |
Sep 24, 2004 | 9.213 | 9.300 | 9.195 | 9.235 | 10,429,484 | +0.06(+0.60%) |
Sep 23, 2004 | 9.185 | 9.251 | 9.059 | 9.180 | 13,184,258 | -0.03(-0.36%) |
Sep 22, 2004 | 9.251 | 9.301 | 9.168 | 9.213 | 15,341,899 | -0.08(-0.83%) |
Sep 21, 2004 | 9.021 | 9.324 | 9.003 | 9.290 | 16,103,133 | +0.31(+3.42%) |
Sep 20, 2004 | 8.987 | 9.042 | 8.971 | 8.982 | 10,969,115 | +0.04(+0.42%) |
Sep 17, 2004 | 8.902 | 8.996 | 8.862 | 8.945 | 13,083,851 | +0.09(+1.07%) |
Sep 16, 2004 | 8.841 | 8.868 | 8.772 | 8.850 | 12,553,951 | +0.01(+0.12%) |
Sep 15, 2004 | 8.874 | 8.938 | 8.822 | 8.840 | 12,843,671 | -0.02(-0.23%) |
Sep 14, 2004 | 8.851 | 8.913 | 8.822 | 8.860 | 10,006,183 | +0.07(+0.85%) |
Sep 13, 2004 | 8.795 | 8.853 | 8.762 | 8.785 | 9,138,791 | +0.00(+0.05%) |
Sep 10, 2004 | 8.819 | 8.827 | 8.748 | 8.781 | 10,650,644 | -0.04(-0.44%) |
Sep 09, 2004 | 8.667 | 8.845 | 8.667 | 8.819 | 13,672,138 | +0.15(+1.76%) |
Sep 08, 2004 | 8.625 | 8.693 | 8.574 | 8.667 | 13,489,017 | +0.04(+0.43%) |
Sep 07, 2004 | 8.614 | 8.639 | 8.574 | 8.629 | 13,153,738 | +0.02(+0.20%) |
Sep 03, 2004 | 8.622 | 8.628 | 8.584 | 8.613 | 10,588,719 | -0.01(-0.10%) |
Sep 02, 2004 | 8.602 | 8.639 | 8.565 | 8.622 | 17,753,432 | +0.06(+0.69%) |
Sep 01, 2004 | 8.414 | 8.567 | 8.384 | 8.563 | 12,725,129 | +0.15(+1.77%) |
Aug 31, 2004 | 8.278 | 8.416 | 8.278 | 8.414 | 8,205,936 | +0.14(+1.71%) |
Aug 30, 2004 | 8.314 | 8.368 | 8.241 | 8.272 | 9,505,475 | -0.02(-0.20%) |
Aug 27, 2004 | 8.272 | 8.333 | 8.226 | 8.289 | 8,164,801 | +0.07(+0.87%) |
Aug 26, 2004 | 8.146 | 8.236 | 8.057 | 8.218 | 14,737,247 | +0.07(+0.89%) |
Aug 25, 2004 | 8.162 | 8.241 | 8.128 | 8.146 | 14,272,810 | -0.03(-0.40%) |
Aug 24, 2004 | 8.306 | 8.306 | 8.133 | 8.178 | 14,486,008 | -0.13(-1.54%) |
Aug 23, 2004 | 8.365 | 8.443 | 8.298 | 8.306 | 8,109,953 | -0.08(-0.92%) |
Aug 20, 2004 | 8.393 | 8.483 | 8.357 | 8.383 | 11,644,981 | +0.02(+0.27%) |
Aug 19, 2004 | 8.275 | 8.381 | 8.258 | 8.360 | 14,567,838 | +0.09(+1.11%) |
Aug 18, 2004 | 8.280 | 8.331 | 8.210 | 8.269 | 13,422,227 | +0.09(+1.06%) |
Aug 17, 2004 | 8.393 | 8.394 | 8.165 | 8.182 | 14,532,894 | -0.21(-2.53%) |
Aug 16, 2004 | 8.325 | 8.405 | 8.281 | 8.394 | 8,427,539 | +0.09(+1.08%) |
Aug 13, 2004 | 8.209 | 8.365 | 8.209 | 8.305 | 9,045,019 | +0.10(+1.24%) |
Aug 12, 2004 | 8.280 | 8.337 | 8.203 | 8.203 | 9,933,200 | -0.08(-0.93%) |
Aug 11, 2004 | 8.390 | 8.401 | 8.195 | 8.280 | 16,353,487 | -0.11(-1.31%) |
Aug 10, 2004 | 8.529 | 8.529 | 8.359 | 8.390 | 13,498,306 | -0.10(-1.16%) |
Aug 09, 2004 | 8.360 | 8.550 | 8.360 | 8.488 | 10,449,830 | +0.13(+1.58%) |
Aug 06, 2004 | 8.557 | 8.584 | 8.328 | 8.356 | 13,390,822 | -0.22(-2.61%) |
Aug 05, 2004 | 8.704 | 8.723 | 8.553 | 8.580 | 12,825,978 | -0.09(-1.04%) |
Aug 04, 2004 | 8.913 | 8.920 | 8.654 | 8.670 | 12,953,809 | -0.26(-2.95%) |
Aug 03, 2004 | 8.951 | 9.035 | 8.934 | 8.934 | 10,156,129 | +0.01(+0.15%) |