Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 32.09 | 32.43 | 31.73 | 31.81 | 9,941,084 | -0.46(-1.41%) |
Sep 29, 2005 | 31.82 | 32.36 | 31.50 | 32.27 | 12,923,036 | +0.64(+2.03%) |
Sep 28, 2005 | 31.58 | 31.81 | 31.13 | 31.63 | 10,633,503 | +0.24(+0.75%) |
Sep 27, 2005 | 31.45 | 31.52 | 31.09 | 31.39 | 9,798,689 | -0.18(-0.58%) |
Sep 26, 2005 | 30.81 | 31.63 | 30.76 | 31.57 | 13,573,044 | +0.50(+1.60%) |
Sep 23, 2005 | 31.08 | 31.61 | 30.79 | 31.08 | 13,186,511 | -0.67(-2.11%) |
Sep 22, 2005 | 32.33 | 32.53 | 31.00 | 31.75 | 15,886,309 | -0.30(-0.95%) |
Sep 21, 2005 | 32.05 | 32.42 | 31.63 | 32.05 | 18,938,580 | +0.70(+2.22%) |
Sep 20, 2005 | 31.67 | 31.98 | 31.22 | 31.35 | 14,642,547 | -0.58(-1.82%) |
Sep 19, 2005 | 31.86 | 32.41 | 31.58 | 31.94 | 16,901,974 | +0.47(+1.49%) |
Sep 16, 2005 | 30.89 | 31.47 | 30.72 | 31.47 | 23,144,956 | +0.73(+2.38%) |
Sep 15, 2005 | 30.92 | 31.16 | 30.42 | 30.74 | 11,631,809 | +0.03(+0.09%) |
Sep 14, 2005 | 30.26 | 30.83 | 30.17 | 30.71 | 12,511,671 | +0.58(+1.93%) |
Sep 13, 2005 | 30.58 | 30.67 | 29.95 | 30.13 | 13,880,469 | -0.44(-1.43%) |
Sep 12, 2005 | 31.39 | 31.39 | 30.52 | 30.56 | 14,139,549 | -0.85(-2.69%) |
Sep 09, 2005 | 30.94 | 31.57 | 30.92 | 31.41 | 16,010,685 | +0.83(+2.71%) |
Sep 08, 2005 | 30.38 | 30.76 | 30.13 | 30.58 | 12,157,661 | +0.24(+0.78%) |
Sep 07, 2005 | 30.33 | 31.00 | 30.15 | 30.34 | 14,015,612 | -0.05(-0.16%) |
Sep 06, 2005 | 30.39 | 30.64 | 29.88 | 30.39 | 12,340,709 | +0.01(+0.03%) |
Sep 02, 2005 | 31.22 | 31.22 | 30.36 | 30.39 | 16,060,348 | -1.01(-3.23%) |
Sep 01, 2005 | 30.73 | 31.86 | 30.73 | 31.40 | 29,257,626 | +1.39(+4.64%) |
Aug 31, 2005 | 29.44 | 30.25 | 29.42 | 30.01 | 18,490,518 | +0.70(+2.38%) |
Aug 30, 2005 | 28.80 | 29.37 | 28.77 | 29.31 | 12,905,456 | +0.61(+2.12%) |
Aug 29, 2005 | 28.42 | 28.86 | 28.31 | 28.70 | 12,912,268 | +0.54(+1.92%) |
Aug 26, 2005 | 28.85 | 28.90 | 28.16 | 28.16 | 10,736,564 | -0.53(-1.84%) |
Aug 25, 2005 | 28.70 | 28.71 | 28.24 | 28.69 | 10,334,429 | -0.08(-0.28%) |
Aug 24, 2005 | 28.67 | 29.10 | 28.45 | 28.77 | 12,608,140 | +0.23(+0.81%) |
Aug 23, 2005 | 28.85 | 28.99 | 28.15 | 28.54 | 10,338,824 | -0.23(-0.79%) |
Aug 22, 2005 | 29.15 | 29.40 | 28.40 | 28.77 | 12,710,542 | +0.06(+0.22%) |
Aug 19, 2005 | 28.29 | 28.78 | 28.26 | 28.70 | 12,818,876 | +0.67(+2.39%) |
Aug 18, 2005 | 27.92 | 28.17 | 27.41 | 28.03 | 18,675,324 | -0.05(-0.16%) |
Aug 17, 2005 | 29.10 | 29.31 | 27.76 | 28.08 | 20,512,838 | -1.08(-3.71%) |
Aug 16, 2005 | 29.89 | 29.89 | 29.11 | 29.16 | 13,009,176 | -0.80(-2.67%) |
Aug 15, 2005 | 30.26 | 30.31 | 29.83 | 29.96 | 10,223,458 | -0.35(-1.17%) |
Aug 12, 2005 | 30.26 | 30.60 | 29.86 | 30.32 | 11,768,711 | +0.10(+0.33%) |
Aug 11, 2005 | 30.03 | 30.40 | 29.82 | 30.22 | 11,178,473 | +0.35(+1.16%) |
Aug 10, 2005 | 29.58 | 29.95 | 29.32 | 29.87 | 10,538,793 | +0.47(+1.59%) |
Aug 09, 2005 | 29.73 | 29.76 | 29.17 | 29.40 | 10,863,358 | -0.16(-0.55%) |
Aug 08, 2005 | 29.28 | 29.78 | 29.27 | 29.57 | 12,698,675 | +0.56(+1.91%) |
Aug 05, 2005 | 29.40 | 29.45 | 28.72 | 29.01 | 8,919,705 | -0.20(-0.67%) |
Aug 04, 2005 | 29.24 | 29.39 | 29.04 | 29.21 | 8,377,812 | +0.13(+0.44%) |
Aug 03, 2005 | 29.57 | 29.58 | 28.92 | 29.08 | 10,633,943 | -0.22(-0.75%) |
Aug 02, 2005 | 28.82 | 29.30 | 28.78 | 29.30 | 10,156,215 | +0.63(+2.19%) |
Aug 01, 2005 | 28.62 | 28.98 | 28.59 | 28.67 | 9,869,227 | +0.19(+0.66%) |
Jul 29, 2005 | 29.03 | 29.05 | 28.40 | 28.48 | 10,725,357 | -0.35(-1.20%) |
Jul 28, 2005 | 28.60 | 28.87 | 28.42 | 28.83 | 13,337,696 | +0.50(+1.75%) |
Jul 27, 2005 | 28.32 | 28.39 | 28.03 | 28.33 | 12,436,958 | +0.24(+0.86%) |
Jul 26, 2005 | 28.41 | 28.41 | 27.99 | 28.09 | 13,935,405 | -0.23(-0.80%) |
Jul 25, 2005 | 27.78 | 28.70 | 27.78 | 28.32 | 15,709,633 | +0.45(+1.60%) |
Jul 22, 2005 | 27.51 | 28.05 | 27.49 | 27.87 | 12,431,025 | +0.56(+2.03%) |
Jul 21, 2005 | 27.54 | 27.71 | 27.08 | 27.32 | 7,706,488 | -0.24(-0.86%) |
Jul 20, 2005 | 27.51 | 27.82 | 27.27 | 27.55 | 11,662,573 | -0.01(-0.03%) |
Jul 19, 2005 | 27.00 | 27.58 | 26.95 | 27.56 | 10,591,312 | +0.62(+2.31%) |
Jul 18, 2005 | 26.89 | 27.08 | 26.68 | 26.94 | 9,402,267 | -0.07(-0.25%) |
Jul 15, 2005 | 27.30 | 27.35 | 26.80 | 27.01 | 14,131,858 | -0.09(-0.32%) |
Jul 14, 2005 | 28.00 | 28.31 | 26.85 | 27.09 | 16,051,338 | -0.89(-3.19%) |
Jul 13, 2005 | 28.15 | 28.26 | 27.89 | 27.99 | 11,743,440 | -0.03(-0.11%) |
Jul 12, 2005 | 27.85 | 28.25 | 27.69 | 28.02 | 11,486,777 | +0.30(+1.08%) |
Jul 11, 2005 | 27.10 | 27.85 | 27.04 | 27.72 | 15,450,553 | +0.30(+1.11%) |
Jul 08, 2005 | 27.76 | 27.91 | 27.27 | 27.41 | 15,348,371 | -0.17(-0.61%) |
Jul 07, 2005 | 26.99 | 27.67 | 26.92 | 27.58 | 13,195,521 | +0.29(+1.05%) |
Jul 06, 2005 | 28.01 | 28.19 | 27.25 | 27.30 | 14,548,496 | -0.57(-2.06%) |
Jul 05, 2005 | 27.33 | 27.95 | 27.19 | 27.87 | 15,750,067 | +0.97(+3.62%) |
Jul 01, 2005 | 26.53 | 27.04 | 26.42 | 26.89 | 10,632,405 | +0.73(+2.80%) |
Jun 30, 2005 | 26.29 | 26.70 | 26.03 | 26.16 | 13,661,382 | -0.13(-0.48%) |
Jun 29, 2005 | 26.46 | 26.87 | 26.01 | 26.29 | 17,717,672 | -0.15(-0.57%) |
Jun 28, 2005 | 27.12 | 27.24 | 26.40 | 26.44 | 14,551,573 | -0.65(-2.39%) |
Jun 27, 2005 | 26.80 | 27.26 | 26.74 | 27.09 | 16,111,988 | +0.60(+2.25%) |
Jun 24, 2005 | 26.67 | 26.82 | 26.38 | 26.49 | 11,814,638 | +0.09(+0.34%) |
Jun 23, 2005 | 26.82 | 26.88 | 26.30 | 26.40 | 12,654,506 | -0.18(-0.68%) |
Jun 22, 2005 | 26.56 | 26.85 | 26.21 | 26.58 | 14,699,242 | +0.08(+0.31%) |
Jun 21, 2005 | 27.30 | 27.39 | 26.39 | 26.50 | 14,415,110 | -0.86(-3.14%) |
Jun 20, 2005 | 27.67 | 27.92 | 27.31 | 27.36 | 16,629,709 | -0.25(-0.92%) |
Jun 17, 2005 | 27.30 | 27.65 | 27.04 | 27.61 | 24,447,170 | +0.95(+3.55%) |
Jun 16, 2005 | 26.17 | 26.67 | 26.09 | 26.67 | 12,045,151 | +0.58(+2.22%) |
Jun 15, 2005 | 25.89 | 26.13 | 25.69 | 26.09 | 11,062,447 | +0.35(+1.38%) |
Jun 14, 2005 | 25.62 | 25.87 | 25.42 | 25.73 | 8,026,438 | +0.25(+0.98%) |
Jun 13, 2005 | 25.35 | 25.67 | 25.17 | 25.48 | 9,037,269 | +0.03(+0.11%) |
Jun 10, 2005 | 25.55 | 25.71 | 24.92 | 25.46 | 9,832,310 | -0.15(-0.57%) |
Jun 09, 2005 | 24.94 | 25.62 | 24.85 | 25.60 | 13,630,178 | +0.80(+3.23%) |
Jun 08, 2005 | 24.84 | 25.48 | 24.62 | 24.80 | 15,448,795 | -0.06(-0.26%) |
Jun 07, 2005 | 25.23 | 25.26 | 24.85 | 24.87 | 9,372,821 | -0.25(-1.00%) |
Jun 06, 2005 | 25.26 | 25.26 | 24.81 | 25.12 | 7,939,638 | +0.08(+0.33%) |
Jun 03, 2005 | 24.93 | 25.30 | 24.92 | 25.03 | 9,242,951 | +0.04(+0.15%) |
Jun 02, 2005 | 25.21 | 25.23 | 24.80 | 25.00 | 10,645,370 | +12.47(+99.47%) |
Jun 01, 2005 | 12.36 | 12.54 | 12.34 | 12.53 | 15,394,078 | +0.26(+2.14%) |
May 31, 2005 | 12.24 | 12.34 | 12.08 | 12.27 | 14,501,470 | +0.03(+0.27%) |
May 27, 2005 | 12.02 | 12.26 | 11.97 | 12.24 | 9,529,500 | +0.28(+2.35%) |
May 26, 2005 | 12.01 | 12.03 | 11.91 | 11.95 | 11,084,422 | -0.03(-0.25%) |
May 25, 2005 | 11.89 | 12.09 | 11.72 | 11.98 | 15,938,609 | +0.11(+0.96%) |
May 24, 2005 | 11.81 | 11.87 | 11.74 | 11.87 | 10,856,765 | +0.11(+0.96%) |
May 23, 2005 | 11.66 | 11.81 | 11.59 | 11.76 | 12,623,962 | +0.25(+2.22%) |
May 20, 2005 | 11.50 | 11.60 | 11.46 | 11.50 | 13,035,765 | -0.03(-0.25%) |
May 19, 2005 | 11.35 | 11.59 | 11.28 | 11.53 | 13,787,736 | +0.18(+1.56%) |
May 18, 2005 | 11.26 | 11.60 | 11.21 | 11.35 | 20,508,444 | +0.10(+0.91%) |
May 17, 2005 | 10.97 | 11.29 | 10.96 | 11.25 | 23,328,224 | +0.24(+2.19%) |
May 16, 2005 | 11.15 | 11.17 | 10.82 | 11.01 | 31,348,508 | -0.20(-1.76%) |
May 13, 2005 | 11.41 | 11.44 | 11.07 | 11.21 | 25,771,798 | -0.21(-1.80%) |
May 12, 2005 | 11.98 | 11.98 | 11.38 | 11.41 | 19,441,798 | -0.64(-5.34%) |
May 11, 2005 | 11.81 | 12.07 | 11.81 | 12.06 | 14,128,781 | +0.12(+1.03%) |
May 10, 2005 | 12.06 | 12.13 | 11.89 | 11.93 | 13,637,869 | -0.21(-1.74%) |
May 09, 2005 | 11.97 | 12.16 | 11.94 | 12.15 | 12,330,381 | +0.21(+1.75%) |
May 06, 2005 | 12.05 | 12.14 | 11.93 | 11.94 | 12,379,604 | -0.01(-0.09%) |
May 05, 2005 | 11.88 | 12.03 | 11.79 | 11.95 | 16,031,341 | +0.11(+0.92%) |
May 04, 2005 | 11.86 | 11.91 | 11.69 | 11.84 | 18,466,126 | +0.06(+0.53%) |
May 03, 2005 | 12.09 | 12.10 | 11.69 | 11.78 | 16,351,731 | -0.36(-3.00%) |
May 02, 2005 | 11.93 | 12.14 | 11.76 | 12.14 | 16,671,241 | +0.21(+1.76%) |
Apr 29, 2005 | 11.80 | 12.02 | 11.68 | 11.93 | 16,501,158 | +0.24(+2.03%) |
Apr 28, 2005 | 11.80 | 11.85 | 11.66 | 11.69 | 17,755,468 | -0.11(-0.91%) |
Apr 27, 2005 | 12.29 | 12.29 | 11.79 | 11.80 | 19,159,204 | -0.35(-2.86%) |
Apr 26, 2005 | 12.30 | 12.37 | 12.14 | 12.14 | 10,739,421 | -0.22(-1.79%) |
Apr 25, 2005 | 12.29 | 12.46 | 12.29 | 12.37 | 14,511,139 | +0.20(+1.63%) |
Apr 22, 2005 | 12.05 | 12.29 | 11.97 | 12.17 | 14,461,916 | +0.14(+1.20%) |
Apr 21, 2005 | 11.66 | 12.02 | 11.64 | 12.02 | 14,612,222 | +0.28(+2.34%) |
Apr 20, 2005 | 11.89 | 12.04 | 11.73 | 11.75 | 15,554,932 | -0.15(-1.22%) |
Apr 19, 2005 | 11.72 | 11.94 | 11.71 | 11.89 | 16,925,268 | +0.21(+1.83%) |
Apr 18, 2005 | 11.38 | 11.70 | 11.15 | 11.68 | 20,173,990 | +0.30(+2.60%) |
Apr 15, 2005 | 11.88 | 11.89 | 11.29 | 11.38 | 25,901,008 | -0.55(-4.58%) |
Apr 14, 2005 | 12.05 | 12.16 | 11.85 | 11.93 | 19,590,346 | -0.05(-0.41%) |
Apr 13, 2005 | 12.12 | 12.28 | 11.98 | 11.98 | 25,620,612 | -0.34(-2.75%) |
Apr 12, 2005 | 12.50 | 12.55 | 12.22 | 12.32 | 19,316,542 | -0.23(-1.86%) |
Apr 11, 2005 | 12.42 | 12.56 | 12.29 | 12.55 | 12,544,853 | +0.14(+1.10%) |
Apr 08, 2005 | 12.56 | 12.68 | 12.41 | 12.42 | 16,862,420 | -0.14(-1.11%) |
Apr 07, 2005 | 12.69 | 12.74 | 12.38 | 12.55 | 21,323,702 | -0.06(-0.47%) |
Apr 06, 2005 | 12.38 | 12.64 | 12.23 | 12.61 | 18,776,406 | +0.29(+2.35%) |
Apr 05, 2005 | 12.58 | 12.65 | 12.28 | 12.32 | 19,505,084 | -0.26(-2.04%) |
Apr 04, 2005 | 12.68 | 12.85 | 12.52 | 12.58 | 28,431,162 | +0.03(+0.26%) |
Apr 01, 2005 | 12.34 | 12.60 | 12.34 | 12.55 | 23,186,268 | +0.28(+2.26%) |
Mar 31, 2005 | 12.00 | 12.28 | 11.99 | 12.27 | 21,962,282 | +0.27(+2.29%) |
Mar 30, 2005 | 11.89 | 12.02 | 11.63 | 11.99 | 22,844,342 | +0.20(+1.74%) |
Mar 29, 2005 | 11.93 | 12.09 | 11.78 | 11.79 | 16,179,450 | -0.18(-1.54%) |
Mar 28, 2005 | 11.92 | 12.05 | 11.85 | 11.97 | 13,596,996 | +0.05(+0.44%) |
Mar 24, 2005 | 12.00 | 12.13 | 11.78 | 11.92 | 15,554,493 | -0.04(-0.30%) |
Mar 23, 2005 | 12.00 | 12.09 | 11.83 | 11.96 | 23,937,358 | -0.22(-1.80%) |
Mar 22, 2005 | 12.40 | 12.57 | 12.16 | 12.18 | 19,592,982 | -0.24(-1.90%) |
Mar 21, 2005 | 12.54 | 12.58 | 12.29 | 12.41 | 17,036,898 | -0.13(-1.04%) |
Mar 18, 2005 | 12.63 | 12.63 | 12.30 | 12.54 | 28,405,672 | +0.26(+2.11%) |
Mar 17, 2005 | 12.20 | 12.38 | 12.19 | 12.28 | 16,735,847 | +0.17(+1.37%) |
Mar 16, 2005 | 11.87 | 12.34 | 11.85 | 12.12 | 19,570,568 | +0.20(+1.72%) |
Mar 15, 2005 | 12.08 | 12.23 | 11.89 | 11.91 | 15,782,589 | -0.18(-1.50%) |
Mar 14, 2005 | 12.02 | 12.13 | 11.84 | 12.09 | 15,407,703 | +0.08(+0.67%) |
Mar 11, 2005 | 11.93 | 12.20 | 11.93 | 12.01 | 15,413,855 | +0.00(+0.03%) |
Mar 10, 2005 | 12.04 | 12.09 | 11.72 | 12.01 | 27,731,052 | -0.12(-0.98%) |
Mar 09, 2005 | 12.49 | 12.70 | 12.10 | 12.13 | 26,100,538 | -0.34(-2.75%) |
Mar 08, 2005 | 12.72 | 12.75 | 12.37 | 12.47 | 26,001,212 | -0.25(-1.96%) |
Mar 07, 2005 | 12.69 | 12.80 | 12.49 | 12.72 | 15,203,778 | -0.05(-0.37%) |
Mar 04, 2005 | 12.58 | 12.85 | 12.53 | 12.77 | 16,098,584 | +0.18(+1.46%) |
Mar 03, 2005 | 12.51 | 12.69 | 12.36 | 12.58 | 22,704,144 | +0.13(+1.00%) |
Mar 02, 2005 | 12.25 | 12.49 | 12.18 | 12.46 | 22,064,244 | +0.11(+0.92%) |
Mar 01, 2005 | 12.68 | 12.68 | 12.32 | 12.34 | 22,824,566 | -0.27(-2.16%) |
Feb 28, 2005 | 12.81 | 12.94 | 12.20 | 12.62 | 28,383,258 | -0.16(-1.27%) |
Feb 25, 2005 | 12.53 | 12.97 | 12.53 | 12.78 | 32,642,372 | +0.24(+1.94%) |
Feb 24, 2005 | 12.20 | 12.55 | 12.20 | 12.53 | 23,876,270 | +0.34(+2.78%) |
Feb 23, 2005 | 11.95 | 12.23 | 11.91 | 12.20 | 17,517,264 | +0.14(+1.18%) |
Feb 22, 2005 | 12.12 | 12.32 | 12.02 | 12.05 | 21,842,742 | -0.03(-0.28%) |
Feb 18, 2005 | 11.84 | 12.15 | 11.80 | 12.09 | 22,198,290 | +0.26(+2.16%) |
Feb 17, 2005 | 11.85 | 11.97 | 11.78 | 11.83 | 19,250,618 | -0.04(-0.30%) |
Feb 16, 2005 | 11.53 | 11.89 | 11.51 | 11.87 | 17,554,620 | +0.33(+2.89%) |
Feb 15, 2005 | 11.48 | 11.54 | 11.40 | 11.53 | 10,057,769 | +0.05(+0.41%) |
Feb 14, 2005 | 11.33 | 11.56 | 11.33 | 11.49 | 16,625,095 | +0.22(+1.95%) |
Feb 11, 2005 | 11.25 | 11.41 | 11.18 | 11.27 | 14,262,826 | -0.05(-0.43%) |
Feb 10, 2005 | 11.06 | 11.34 | 11.04 | 11.32 | 11,449,200 | +0.30(+2.70%) |
Feb 09, 2005 | 10.98 | 11.08 | 10.89 | 11.02 | 11,497,984 | +0.02(+0.17%) |
Feb 08, 2005 | 10.92 | 11.02 | 10.87 | 11.00 | 10,865,555 | +0.07(+0.63%) |
Feb 07, 2005 | 10.95 | 11.00 | 10.84 | 10.93 | 12,665,713 | -0.01(-0.14%) |
Feb 04, 2005 | 10.92 | 10.95 | 10.81 | 10.95 | 13,664,678 | +0.04(+0.39%) |
Feb 03, 2005 | 10.81 | 10.94 | 10.75 | 10.90 | 11,117,384 | +0.09(+0.81%) |
Feb 02, 2005 | 10.77 | 10.88 | 10.75 | 10.82 | 13,324,512 | +0.05(+0.50%) |
Feb 01, 2005 | 10.63 | 10.78 | 10.62 | 10.76 | 17,368,276 | +0.21(+1.96%) |
Jan 31, 2005 | 10.35 | 10.62 | 10.30 | 10.56 | 16,201,864 | +0.20(+1.98%) |
Jan 28, 2005 | 10.24 | 10.39 | 10.23 | 10.35 | 13,079,275 | -0.00(-0.01%) |
Jan 27, 2005 | 10.24 | 10.45 | 10.22 | 10.35 | 14,667,598 | +0.06(+0.56%) |
Jan 26, 2005 | 10.24 | 10.35 | 10.16 | 10.29 | 17,336,632 | +0.18(+1.79%) |
Jan 25, 2005 | 10.07 | 10.15 | 10.04 | 10.11 | 9,345,793 | +0.05(+0.49%) |
Jan 24, 2005 | 10.01 | 10.11 | 10.00 | 10.06 | 10,876,982 | +0.13(+1.34%) |
Jan 21, 2005 | 9.989 | 10.06 | 9.932 | 9.932 | 13,203,651 | -0.05(-0.49%) |
Jan 20, 2005 | 10.16 | 10.16 | 9.888 | 9.981 | 14,474,222 | -0.18(-1.72%) |
Jan 19, 2005 | 10.23 | 10.30 | 10.16 | 10.16 | 10,408,923 | -0.10(-0.94%) |
Jan 18, 2005 | 10.20 | 10.28 | 10.19 | 10.25 | 17,975,652 | +0.13(+1.24%) |
Jan 14, 2005 | 10.05 | 10.20 | 10.04 | 10.13 | 11,061,568 | +0.05(+0.47%) |
Jan 13, 2005 | 9.943 | 10.18 | 9.917 | 10.08 | 16,393,043 | +0.15(+1.52%) |
Jan 12, 2005 | 9.778 | 9.938 | 9.727 | 9.929 | 12,182,712 | +0.19(+1.95%) |
Jan 11, 2005 | 9.721 | 9.794 | 9.665 | 9.739 | 7,819,437 | -0.00(-0.04%) |
Jan 10, 2005 | 9.699 | 9.820 | 9.688 | 9.742 | 9,678,488 | +0.09(+0.91%) |
Jan 07, 2005 | 9.716 | 9.716 | 9.572 | 9.654 | 11,620,162 | -0.06(-0.63%) |
Jan 06, 2005 | 9.577 | 9.775 | 9.563 | 9.716 | 14,650,458 | +0.14(+1.45%) |
Jan 05, 2005 | 9.488 | 9.641 | 9.420 | 9.577 | 16,770,127 | +0.07(+0.74%) |
Jan 04, 2005 | 9.594 | 9.644 | 9.476 | 9.506 | 11,495,786 | -0.06(-0.65%) |
Jan 03, 2005 | 9.866 | 9.866 | 9.546 | 9.569 | 14,336,661 | -0.31(-3.13%) |
Dec 31, 2004 | 9.863 | 9.902 | 9.840 | 9.878 | 6,141,458 | +0.00(+0.05%) |
Dec 30, 2004 | 9.913 | 9.976 | 9.872 | 9.874 | 6,349,337 | -0.06(-0.60%) |
Dec 29, 2004 | 9.869 | 9.959 | 9.825 | 9.933 | 7,167,232 | +0.09(+0.88%) |
Dec 28, 2004 | 9.815 | 9.891 | 9.815 | 9.847 | 8,274,751 | +0.06(+0.58%) |
Dec 27, 2004 | 9.916 | 9.942 | 9.790 | 9.790 | 8,921,683 | -0.13(-1.26%) |
Dec 23, 2004 | 9.890 | 9.975 | 9.878 | 9.915 | 6,136,623 | +0.03(+0.26%) |
Dec 22, 2004 | 10.03 | 10.06 | 9.758 | 9.889 | 12,908,313 | -0.11(-1.15%) |
Dec 21, 2004 | 10.06 | 10.06 | 9.943 | 10.00 | 9,640,252 | -0.01(-0.08%) |
Dec 20, 2004 | 9.955 | 10.10 | 9.927 | 10.01 | 8,641,287 | +0.11(+1.16%) |
Dec 17, 2004 | 9.905 | 9.972 | 9.825 | 9.897 | 15,239,817 | -0.01(-0.08%) |
Dec 16, 2004 | 9.942 | 9.943 | 9.830 | 9.905 | 8,629,860 | -0.05(-0.55%) |
Dec 15, 2004 | 9.875 | 10.04 | 9.811 | 9.959 | 11,463,264 | +0.10(+1.03%) |
Dec 14, 2004 | 9.784 | 9.875 | 9.702 | 9.858 | 11,346,799 | +0.10(+0.98%) |
Dec 13, 2004 | 9.642 | 9.777 | 9.613 | 9.762 | 13,916,507 | +0.12(+1.25%) |
Dec 10, 2004 | 9.743 | 9.812 | 9.618 | 9.642 | 12,035,482 | -0.10(-1.04%) |
Dec 09, 2004 | 9.727 | 9.768 | 9.585 | 9.743 | 12,150,190 | +0.00(+0.02%) |
Dec 08, 2004 | 9.611 | 9.833 | 9.476 | 9.741 | 15,002,931 | +0.10(+1.03%) |
Dec 07, 2004 | 9.852 | 9.884 | 9.641 | 9.642 | 14,054,507 | -0.21(-2.14%) |
Dec 06, 2004 | 9.872 | 9.893 | 9.782 | 9.852 | 10,735,905 | +0.01(+0.12%) |
Dec 03, 2004 | 9.767 | 9.919 | 9.761 | 9.841 | 12,558,477 | +0.06(+0.64%) |
Dec 02, 2004 | 10.08 | 10.08 | 9.704 | 9.778 | 21,442,804 | -0.38(-3.73%) |
Dec 01, 2004 | 10.35 | 10.38 | 10.05 | 10.16 | 19,806,136 | -0.19(-1.88%) |
Nov 30, 2004 | 10.20 | 10.36 | 10.20 | 10.35 | 12,808,109 | +0.11(+1.07%) |
Nov 29, 2004 | 10.27 | 10.32 | 10.18 | 10.24 | 10,752,606 | -0.04(-0.37%) |
Nov 26, 2004 | 10.30 | 10.33 | 10.23 | 10.28 | 6,884,199 | +0.05(+0.52%) |
Nov 24, 2004 | 10.24 | 10.25 | 10.12 | 10.23 | 15,568,556 | +0.02(+0.21%) |
Nov 23, 2004 | 10.14 | 10.25 | 10.12 | 10.21 | 16,566,203 | +0.09(+0.93%) |
Nov 22, 2004 | 9.921 | 10.13 | 9.921 | 10.11 | 11,912,864 | +0.16(+1.65%) |
Nov 19, 2004 | 9.831 | 9.963 | 9.799 | 9.947 | 11,165,288 | +0.13(+1.36%) |
Nov 18, 2004 | 9.866 | 9.896 | 9.739 | 9.814 | 16,955,154 | -0.05(-0.53%) |
Nov 17, 2004 | 9.852 | 9.938 | 9.833 | 9.866 | 14,093,622 | +0.07(+0.68%) |
Nov 16, 2004 | 9.894 | 9.921 | 9.795 | 9.799 | 13,298,581 | -0.04(-0.43%) |
Nov 15, 2004 | 9.966 | 9.967 | 9.793 | 9.841 | 13,761,806 | -0.16(-1.58%) |
Nov 12, 2004 | 9.872 | 10.01 | 9.850 | 9.999 | 12,325,547 | +0.13(+1.30%) |
Nov 11, 2004 | 9.929 | 9.991 | 9.870 | 9.870 | 12,689,006 | -0.06(-0.58%) |
Nov 10, 2004 | 9.869 | 9.973 | 9.767 | 9.929 | 11,022,454 | +0.09(+0.90%) |
Nov 09, 2004 | 9.852 | 9.938 | 9.784 | 9.840 | 10,539,013 | -0.03(-0.32%) |
Nov 08, 2004 | 10.03 | 10.04 | 9.815 | 9.872 | 13,537,226 | -0.18(-1.80%) |
Nov 05, 2004 | 9.939 | 10.09 | 9.880 | 10.05 | 14,654,414 | +0.11(+1.16%) |
Nov 04, 2004 | 9.727 | 9.957 | 9.711 | 9.938 | 17,021,956 | +0.21(+2.16%) |
Nov 03, 2004 | 9.611 | 9.741 | 9.505 | 9.727 | 14,273,374 | +0.24(+2.48%) |
Nov 02, 2004 | 9.556 | 9.602 | 9.468 | 9.492 | 13,326,269 | -0.06(-0.63%) |
Nov 01, 2004 | 9.642 | 9.724 | 9.494 | 9.552 | 14,676,828 | -0.04(-0.42%) |
Oct 29, 2004 | 9.443 | 9.596 | 9.426 | 9.592 | 11,882,539 | +0.15(+1.60%) |
Oct 28, 2004 | 9.613 | 9.649 | 9.347 | 9.440 | 17,201,708 | -0.22(-2.28%) |
Oct 27, 2004 | 9.801 | 9.872 | 9.580 | 9.661 | 20,208,710 | -0.17(-1.75%) |
Oct 26, 2004 | 9.658 | 9.833 | 9.629 | 9.833 | 11,043,989 | +0.17(+1.78%) |
Oct 25, 2004 | 9.648 | 9.746 | 9.642 | 9.661 | 12,522,000 | +0.01(+0.14%) |
Oct 22, 2004 | 9.577 | 9.687 | 9.517 | 9.648 | 15,840,162 | +0.12(+1.28%) |
Oct 21, 2004 | 9.522 | 9.648 | 9.464 | 9.526 | 15,369,906 | +0.02(+0.20%) |
Oct 20, 2004 | 9.343 | 9.513 | 9.320 | 9.506 | 12,403,337 | +0.18(+1.90%) |
Oct 19, 2004 | 9.337 | 9.393 | 9.271 | 9.329 | 11,788,927 | -0.02(-0.22%) |
Oct 18, 2004 | 9.520 | 9.574 | 9.324 | 9.349 | 13,145,638 | -0.21(-2.16%) |
Oct 15, 2004 | 9.568 | 9.595 | 9.483 | 9.555 | 12,669,229 | +0.08(+0.80%) |
Oct 14, 2004 | 9.510 | 9.608 | 9.465 | 9.479 | 15,038,090 | +0.04(+0.37%) |
Oct 13, 2004 | 9.591 | 9.612 | 9.351 | 9.444 | 21,969,754 | -0.27(-2.80%) |
Oct 12, 2004 | 9.869 | 9.974 | 9.704 | 9.716 | 14,755,057 | -0.20(-2.01%) |
Oct 11, 2004 | 10.02 | 10.05 | 9.841 | 9.915 | 11,551,602 | -0.11(-1.06%) |
Oct 08, 2004 | 9.957 | 10.10 | 9.899 | 10.02 | 14,215,361 | +0.11(+1.08%) |
Oct 07, 2004 | 10.13 | 10.21 | 9.877 | 9.914 | 24,586,048 | -0.19(-1.92%) |
Oct 06, 2004 | 9.875 | 10.13 | 9.875 | 10.11 | 16,990,752 | +0.24(+2.48%) |
Oct 05, 2004 | 9.670 | 9.868 | 9.665 | 9.864 | 15,691,614 | +0.23(+2.40%) |
Oct 04, 2004 | 9.566 | 9.653 | 9.527 | 9.633 | 14,871,962 | +0.07(+0.71%) |