Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 5.652 | 5.739 | 5.589 | 5.739 | 21,879,206 | +0.13(+2.26%) |
Aug 30, 2005 | 5.612 | 5.640 | 5.560 | 5.612 | 17,376,120 | -0.01(-0.20%) |
Aug 29, 2005 | 5.589 | 5.716 | 5.549 | 5.623 | 13,982,518 | +0.00(+0.00%) |
Aug 26, 2005 | 5.623 | 5.658 | 5.595 | 5.623 | 15,519,047 | -0.03(-0.51%) |
Aug 25, 2005 | 5.698 | 5.698 | 5.629 | 5.652 | 12,911,430 | -0.06(-1.01%) |
Aug 24, 2005 | 5.669 | 5.802 | 5.652 | 5.710 | 37,350,996 | +0.07(+1.22%) |
Aug 23, 2005 | 5.618 | 5.675 | 5.606 | 5.641 | 18,839,506 | +0.02(+0.41%) |
Aug 22, 2005 | 5.629 | 5.675 | 5.600 | 5.618 | 13,147,886 | +0.00(+0.00%) |
Aug 19, 2005 | 5.641 | 5.658 | 5.600 | 5.618 | 18,013,040 | +0.00(+0.00%) |
Aug 18, 2005 | 5.704 | 5.721 | 5.606 | 5.618 | 19,823,204 | -0.10(-1.71%) |
Aug 17, 2005 | 5.762 | 5.790 | 5.716 | 5.716 | 18,154,288 | -0.07(-1.29%) |
Aug 16, 2005 | 5.848 | 5.865 | 5.773 | 5.790 | 10,775,335 | -0.05(-0.89%) |
Aug 15, 2005 | 5.808 | 5.929 | 5.802 | 5.842 | 12,585,673 | +0.01(+0.10%) |
Aug 12, 2005 | 5.934 | 5.957 | 5.796 | 5.836 | 17,617,614 | -0.13(-2.12%) |
Aug 11, 2005 | 5.986 | 6.032 | 5.957 | 5.963 | 12,280,244 | -0.02(-0.38%) |
Aug 10, 2005 | 6.044 | 6.113 | 5.980 | 5.986 | 20,159,558 | -0.02(-0.38%) |
Aug 09, 2005 | 6.026 | 6.090 | 5.986 | 6.009 | 13,970,530 | +0.04(+0.68%) |
Aug 08, 2005 | 5.963 | 6.038 | 5.929 | 5.969 | 19,131,384 | +0.01(+0.10%) |
Aug 05, 2005 | 6.130 | 6.136 | 5.905 | 5.963 | 22,541,492 | -0.16(-2.63%) |
Aug 04, 2005 | 6.182 | 6.234 | 6.101 | 6.124 | 14,721,247 | -0.06(-1.02%) |
Aug 03, 2005 | 6.222 | 6.245 | 6.159 | 6.188 | 13,998,675 | -0.07(-1.19%) |
Aug 02, 2005 | 6.274 | 6.354 | 6.228 | 6.262 | 23,392,106 | +0.02(+0.28%) |
Aug 01, 2005 | 6.170 | 6.331 | 6.170 | 6.245 | 18,646,658 | +0.06(+1.02%) |
Jul 29, 2005 | 6.222 | 6.274 | 6.136 | 6.182 | 14,924,519 | -0.09(-1.47%) |
Jul 28, 2005 | 6.245 | 6.314 | 6.188 | 6.274 | 13,569,371 | +0.01(+0.18%) |
Jul 27, 2005 | 6.274 | 6.308 | 6.193 | 6.262 | 10,372,960 | +0.01(+0.18%) |
Jul 26, 2005 | 6.107 | 6.262 | 6.101 | 6.251 | 20,509,290 | +0.14(+2.36%) |
Jul 25, 2005 | 6.216 | 6.285 | 6.090 | 6.107 | 18,514,444 | -0.06(-1.03%) |
Jul 22, 2005 | 6.124 | 6.211 | 6.101 | 6.170 | 14,466,027 | +0.05(+0.75%) |
Jul 21, 2005 | 6.274 | 6.291 | 6.090 | 6.124 | 22,315,980 | -0.17(-2.65%) |
Jul 20, 2005 | 6.159 | 6.337 | 6.044 | 6.291 | 30,150,646 | +0.05(+0.83%) |
Jul 19, 2005 | 6.297 | 6.354 | 6.205 | 6.239 | 24,748,124 | -0.05(-0.82%) |
Jul 18, 2005 | 6.343 | 6.441 | 6.210 | 6.291 | 19,938,392 | -0.04(-0.64%) |
Jul 15, 2005 | 6.297 | 6.331 | 6.222 | 6.331 | 15,979,623 | +0.06(+1.01%) |
Jul 14, 2005 | 6.188 | 6.343 | 6.188 | 6.268 | 19,108,450 | +0.12(+1.87%) |
Jul 13, 2005 | 6.164 | 6.188 | 6.136 | 6.153 | 13,791,233 | -0.05(-0.83%) |
Jul 12, 2005 | 6.095 | 6.216 | 6.084 | 6.205 | 20,536,742 | +0.04(+0.65%) |
Jul 11, 2005 | 6.072 | 6.205 | 6.032 | 6.164 | 17,478,972 | +0.17(+2.78%) |
Jul 08, 2005 | 5.940 | 6.038 | 5.877 | 5.998 | 14,620,306 | +0.09(+1.46%) |
Jul 07, 2005 | 5.848 | 5.917 | 5.825 | 5.911 | 17,421,986 | -0.05(-0.77%) |
Jul 06, 2005 | 5.992 | 5.998 | 5.929 | 5.957 | 13,025,054 | -0.03(-0.48%) |
Jul 05, 2005 | 5.940 | 6.015 | 5.882 | 5.986 | 13,019,147 | +0.05(+0.87%) |
Jul 01, 2005 | 5.882 | 6.061 | 5.882 | 5.934 | 17,060,440 | +0.04(+0.68%) |
Jun 30, 2005 | 5.998 | 6.072 | 5.888 | 5.894 | 15,371,718 | -0.10(-1.63%) |
Jun 29, 2005 | 6.009 | 6.055 | 5.934 | 5.992 | 13,986,861 | +0.01(+0.10%) |
Jun 28, 2005 | 5.825 | 6.021 | 5.825 | 5.986 | 11,876,305 | +0.16(+2.77%) |
Jun 27, 2005 | 5.854 | 5.946 | 5.808 | 5.825 | 15,804,322 | -0.05(-0.88%) |
Jun 24, 2005 | 5.934 | 5.963 | 5.848 | 5.877 | 17,324,694 | -0.11(-1.83%) |
Jun 23, 2005 | 6.101 | 6.193 | 5.917 | 5.986 | 25,296,610 | -0.16(-2.62%) |
Jun 22, 2005 | 6.239 | 6.280 | 6.078 | 6.147 | 50,468,476 | -0.28(-4.39%) |
Jun 21, 2005 | 6.429 | 6.470 | 6.389 | 6.429 | 18,492,032 | +0.03(+0.54%) |
Jun 20, 2005 | 6.504 | 6.608 | 6.354 | 6.395 | 21,257,576 | -0.10(-1.51%) |
Jun 17, 2005 | 6.544 | 6.544 | 6.395 | 6.493 | 31,833,460 | -0.05(-0.79%) |
Jun 16, 2005 | 6.510 | 6.585 | 6.487 | 6.544 | 31,504,402 | +0.12(+1.88%) |
Jun 15, 2005 | 6.314 | 6.441 | 6.285 | 6.424 | 31,356,552 | +0.20(+3.14%) |
Jun 14, 2005 | 6.153 | 6.470 | 6.101 | 6.228 | 43,715,672 | +0.17(+2.85%) |
Jun 13, 2005 | 5.952 | 6.182 | 5.877 | 6.055 | 30,689,230 | +0.11(+1.84%) |
Jun 10, 2005 | 5.773 | 6.349 | 5.773 | 5.946 | 48,547,468 | +0.18(+3.09%) |
Jun 09, 2005 | 5.808 | 5.813 | 5.733 | 5.767 | 15,808,318 | -0.04(-0.69%) |
Jun 08, 2005 | 5.836 | 5.911 | 5.802 | 5.808 | 17,944,414 | +0.02(+0.30%) |
Jun 07, 2005 | 5.733 | 5.836 | 5.733 | 5.790 | 12,824,561 | +0.06(+1.00%) |
Jun 06, 2005 | 5.704 | 5.750 | 5.669 | 5.733 | 11,228,441 | +0.03(+0.61%) |
Jun 03, 2005 | 5.900 | 5.900 | 5.698 | 5.698 | 31,074,404 | -0.21(-3.60%) |
Jun 02, 2005 | 5.756 | 5.940 | 5.739 | 5.911 | 34,458,104 | +0.20(+3.53%) |
Jun 01, 2005 | 5.779 | 5.831 | 5.683 | 5.710 | 24,342,622 | -0.03(-0.60%) |
May 31, 2005 | 5.796 | 5.813 | 5.744 | 5.744 | 15,383,879 | -0.05(-0.89%) |
May 27, 2005 | 5.808 | 5.905 | 5.773 | 5.796 | 19,088,992 | +0.02(+0.40%) |
May 26, 2005 | 5.785 | 5.796 | 5.733 | 5.773 | 18,911,432 | +0.04(+0.70%) |
May 25, 2005 | 5.727 | 5.744 | 5.635 | 5.733 | 23,176,500 | -0.01(-0.20%) |
May 24, 2005 | 5.831 | 5.836 | 5.669 | 5.744 | 22,878,366 | -0.11(-1.87%) |
May 23, 2005 | 5.796 | 5.911 | 5.785 | 5.854 | 25,120,962 | +0.10(+1.70%) |
May 20, 2005 | 5.727 | 5.790 | 5.687 | 5.756 | 24,976,588 | -0.01(-0.10%) |
May 19, 2005 | 5.698 | 5.796 | 5.629 | 5.762 | 34,002,912 | +0.05(+0.91%) |
May 18, 2005 | 5.526 | 5.744 | 5.405 | 5.710 | 39,336,984 | +0.35(+6.55%) |
May 17, 2005 | 5.416 | 5.457 | 5.330 | 5.359 | 21,881,986 | -0.06(-1.06%) |
May 16, 2005 | 5.382 | 5.474 | 5.359 | 5.416 | 17,122,986 | +0.06(+1.18%) |
May 13, 2005 | 5.405 | 5.451 | 5.313 | 5.353 | 17,968,390 | -0.03(-0.53%) |
May 12, 2005 | 5.623 | 5.623 | 5.336 | 5.382 | 39,451,824 | -0.17(-3.01%) |
May 11, 2005 | 5.669 | 5.669 | 5.434 | 5.549 | 24,183,478 | -0.08(-1.43%) |
May 10, 2005 | 5.698 | 5.716 | 5.566 | 5.629 | 25,456,448 | -0.10(-1.71%) |
May 09, 2005 | 5.618 | 5.802 | 5.618 | 5.727 | 26,158,692 | +0.11(+1.95%) |
May 06, 2005 | 5.589 | 5.681 | 5.543 | 5.618 | 33,885,640 | +0.03(+0.62%) |
May 05, 2005 | 5.842 | 5.882 | 5.445 | 5.583 | 57,025,132 | -0.26(-4.53%) |
May 04, 2005 | 5.669 | 6.015 | 5.623 | 5.848 | 76,747,920 | +0.40(+7.29%) |
May 03, 2005 | 5.336 | 5.462 | 5.324 | 5.451 | 21,316,994 | +0.14(+2.71%) |
May 02, 2005 | 5.272 | 5.324 | 5.221 | 5.307 | 13,350,810 | +0.06(+1.21%) |
Apr 29, 2005 | 5.301 | 5.318 | 5.221 | 5.244 | 15,666,897 | -0.02(-0.33%) |
Apr 28, 2005 | 5.336 | 5.382 | 5.238 | 5.261 | 19,560,688 | -0.17(-3.18%) |
Apr 27, 2005 | 5.514 | 5.514 | 5.359 | 5.434 | 19,504,050 | -0.07(-1.36%) |
Apr 26, 2005 | 5.577 | 5.629 | 5.503 | 5.508 | 22,159,792 | -0.13(-2.25%) |
Apr 25, 2005 | 5.825 | 5.980 | 5.612 | 5.635 | 17,490,612 | -0.06(-1.01%) |
Apr 22, 2005 | 5.658 | 5.744 | 5.577 | 5.693 | 26,823,236 | +0.04(+0.71%) |
Apr 21, 2005 | 5.468 | 5.675 | 5.468 | 5.652 | 34,205,492 | +0.28(+5.14%) |
Apr 20, 2005 | 5.457 | 5.583 | 5.278 | 5.376 | 37,713,064 | +0.03(+0.65%) |
Apr 19, 2005 | 5.370 | 5.451 | 5.261 | 5.341 | 32,631,086 | -0.03(-0.64%) |
Apr 18, 2005 | 5.462 | 5.474 | 5.341 | 5.376 | 35,074,348 | -0.09(-1.68%) |
Apr 15, 2005 | 5.566 | 5.600 | 5.451 | 5.468 | 40,126,444 | -0.14(-2.56%) |
Apr 14, 2005 | 5.767 | 5.785 | 5.554 | 5.612 | 38,658,192 | -0.17(-2.99%) |
Apr 13, 2005 | 5.785 | 5.802 | 5.739 | 5.785 | 28,769,090 | -0.01(-0.10%) |
Apr 12, 2005 | 5.905 | 5.986 | 5.716 | 5.790 | 51,788,532 | -0.22(-3.64%) |
Apr 11, 2005 | 5.929 | 6.038 | 5.808 | 6.009 | 70,753,824 | -0.34(-5.35%) |
Apr 08, 2005 | 6.400 | 6.493 | 6.314 | 6.349 | 17,419,902 | -0.16(-2.39%) |
Apr 07, 2005 | 6.343 | 6.510 | 6.308 | 6.504 | 20,209,768 | +0.11(+1.71%) |
Apr 06, 2005 | 6.418 | 6.539 | 6.389 | 6.395 | 12,298,834 | +0.01(+0.09%) |
Apr 05, 2005 | 6.337 | 6.447 | 6.337 | 6.389 | 10,484,499 | +0.01(+0.09%) |
Apr 04, 2005 | 6.400 | 6.464 | 6.303 | 6.383 | 16,282,446 | -0.05(-0.80%) |
Apr 01, 2005 | 6.706 | 6.729 | 6.389 | 6.435 | 21,569,954 | -0.09(-1.32%) |
Mar 31, 2005 | 6.573 | 6.636 | 6.510 | 6.521 | 11,980,374 | -0.06(-0.96%) |
Mar 30, 2005 | 6.475 | 6.631 | 6.475 | 6.585 | 17,967,694 | +0.10(+1.51%) |
Mar 29, 2005 | 6.481 | 6.567 | 6.458 | 6.487 | 14,019,002 | +0.03(+0.45%) |
Mar 28, 2005 | 6.470 | 6.533 | 6.435 | 6.458 | 11,465,765 | -0.04(-0.62%) |
Mar 24, 2005 | 6.320 | 6.642 | 6.303 | 6.498 | 22,408,234 | +0.17(+2.73%) |
Mar 23, 2005 | 6.429 | 6.487 | 6.297 | 6.326 | 32,016,926 | -0.10(-1.61%) |
Mar 22, 2005 | 6.562 | 6.694 | 6.418 | 6.429 | 20,366,132 | -0.20(-2.95%) |
Mar 21, 2005 | 6.544 | 6.677 | 6.389 | 6.625 | 26,849,992 | +0.07(+1.05%) |
Mar 18, 2005 | 6.717 | 6.723 | 6.481 | 6.556 | 30,376,850 | -0.16(-2.40%) |
Mar 17, 2005 | 6.746 | 6.861 | 6.642 | 6.717 | 32,568,542 | -0.14(-2.02%) |
Mar 16, 2005 | 6.803 | 6.919 | 6.562 | 6.855 | 51,262,108 | -0.18(-2.62%) |
Mar 15, 2005 | 7.160 | 7.178 | 7.022 | 7.039 | 14,278,044 | -0.09(-1.29%) |
Mar 14, 2005 | 7.131 | 7.149 | 7.080 | 7.131 | 9,378,317 | +0.00(+0.00%) |
Mar 11, 2005 | 7.224 | 7.252 | 7.120 | 7.131 | 9,161,319 | +0.01(+0.16%) |
Mar 10, 2005 | 7.091 | 7.201 | 7.091 | 7.120 | 13,671,355 | +0.02(+0.24%) |
Mar 09, 2005 | 7.143 | 7.160 | 7.068 | 7.103 | 19,295,392 | -0.06(-0.88%) |
Mar 08, 2005 | 7.154 | 7.224 | 7.137 | 7.166 | 12,446,336 | -0.04(-0.56%) |
Mar 07, 2005 | 7.097 | 7.241 | 7.091 | 7.206 | 17,331,296 | +0.07(+0.97%) |
Mar 04, 2005 | 7.195 | 7.258 | 7.126 | 7.137 | 12,774,178 | -0.06(-0.80%) |
Mar 03, 2005 | 7.172 | 7.224 | 7.160 | 7.195 | 13,605,161 | +0.02(+0.24%) |
Mar 02, 2005 | 7.229 | 7.327 | 7.166 | 7.178 | 20,886,126 | -0.12(-1.58%) |
Mar 01, 2005 | 7.235 | 7.293 | 7.212 | 7.293 | 20,294,726 | +0.01(+0.16%) |
Feb 28, 2005 | 7.252 | 7.293 | 7.189 | 7.281 | 29,359,448 | -0.20(-2.69%) |
Feb 25, 2005 | 7.396 | 7.494 | 7.367 | 7.483 | 9,340,963 | +0.12(+1.56%) |
Feb 24, 2005 | 7.385 | 7.414 | 7.339 | 7.367 | 9,094,431 | -0.01(-0.08%) |
Feb 23, 2005 | 7.344 | 7.442 | 7.327 | 7.373 | 13,754,401 | +0.03(+0.39%) |
Feb 22, 2005 | 7.344 | 7.425 | 7.316 | 7.344 | 18,661,426 | -0.12(-1.54%) |
Feb 18, 2005 | 7.488 | 7.488 | 7.350 | 7.460 | 16,113,748 | -0.02(-0.31%) |
Feb 17, 2005 | 7.592 | 7.626 | 7.483 | 7.483 | 11,932,596 | -0.14(-1.89%) |
Feb 16, 2005 | 7.540 | 7.655 | 7.511 | 7.626 | 14,148,436 | +0.05(+0.68%) |
Feb 15, 2005 | 7.517 | 7.586 | 7.517 | 7.575 | 9,703,378 | +0.03(+0.46%) |
Feb 14, 2005 | 7.552 | 7.598 | 7.506 | 7.540 | 11,133,059 | +0.02(+0.31%) |
Feb 11, 2005 | 7.534 | 7.592 | 7.506 | 7.517 | 14,625,692 | -0.02(-0.31%) |
Feb 10, 2005 | 7.546 | 7.603 | 7.517 | 7.540 | 12,596,271 | -0.01(-0.15%) |
Feb 09, 2005 | 7.540 | 7.592 | 7.506 | 7.552 | 14,602,237 | -0.02(-0.30%) |
Feb 08, 2005 | 7.621 | 7.736 | 7.569 | 7.575 | 16,769,778 | -0.15(-1.94%) |
Feb 07, 2005 | 7.649 | 7.793 | 7.621 | 7.724 | 15,654,040 | +0.12(+1.51%) |
Feb 04, 2005 | 7.603 | 7.632 | 7.569 | 7.609 | 12,484,732 | +0.06(+0.84%) |
Feb 03, 2005 | 7.580 | 7.626 | 7.517 | 7.546 | 15,573,426 | -0.09(-1.21%) |
Feb 02, 2005 | 7.586 | 7.701 | 7.529 | 7.638 | 12,290,494 | +0.11(+1.45%) |
Feb 01, 2005 | 7.638 | 7.644 | 7.488 | 7.529 | 16,071,877 | -0.05(-0.68%) |
Jan 31, 2005 | 7.626 | 7.649 | 7.546 | 7.580 | 12,123,012 | +0.02(+0.23%) |
Jan 28, 2005 | 7.569 | 7.626 | 7.506 | 7.563 | 16,091,683 | -0.03(-0.38%) |
Jan 27, 2005 | 7.632 | 7.661 | 7.580 | 7.592 | 10,937,084 | -0.09(-1.20%) |
Jan 26, 2005 | 7.644 | 7.690 | 7.580 | 7.684 | 12,090,523 | +0.07(+0.91%) |
Jan 25, 2005 | 7.523 | 7.724 | 7.523 | 7.615 | 20,120,816 | +0.09(+1.22%) |
Jan 24, 2005 | 7.552 | 7.655 | 7.511 | 7.523 | 18,772,964 | -0.02(-0.31%) |
Jan 21, 2005 | 7.747 | 7.747 | 7.540 | 7.546 | 21,491,946 | -0.20(-2.60%) |
Jan 20, 2005 | 7.799 | 7.914 | 7.713 | 7.747 | 26,002,678 | -0.27(-3.37%) |
Jan 19, 2005 | 8.104 | 8.214 | 8.012 | 8.018 | 11,397,660 | -0.09(-1.07%) |
Jan 18, 2005 | 8.035 | 8.145 | 8.006 | 8.104 | 17,889,166 | +0.01(+0.14%) |
Jan 14, 2005 | 8.081 | 8.145 | 8.064 | 8.093 | 16,266,463 | -0.01(-0.14%) |
Jan 13, 2005 | 8.254 | 8.254 | 8.081 | 8.104 | 19,175,166 | -0.14(-1.68%) |
Jan 12, 2005 | 8.306 | 8.317 | 8.196 | 8.242 | 26,844,432 | -0.06(-0.76%) |
Jan 11, 2005 | 8.375 | 8.375 | 8.260 | 8.306 | 17,724,114 | -0.07(-0.82%) |
Jan 10, 2005 | 8.340 | 8.398 | 8.334 | 8.375 | 17,443,182 | -0.06(-0.68%) |
Jan 07, 2005 | 8.334 | 8.432 | 8.317 | 8.432 | 19,897,390 | +0.12(+1.38%) |
Jan 06, 2005 | 8.288 | 8.357 | 8.271 | 8.317 | 11,592,767 | +0.01(+0.14%) |
Jan 05, 2005 | 8.421 | 8.438 | 8.300 | 8.306 | 19,764,654 | -0.13(-1.57%) |
Jan 04, 2005 | 8.467 | 8.490 | 8.398 | 8.438 | 15,697,822 | -0.03(-0.34%) |
Jan 03, 2005 | 8.438 | 8.490 | 8.352 | 8.467 | 17,121,596 | +0.04(+0.48%) |
Dec 31, 2004 | 8.490 | 8.519 | 8.398 | 8.427 | 6,365,198 | -0.09(-1.08%) |
Dec 30, 2004 | 8.559 | 8.559 | 8.467 | 8.519 | 5,688,493 | +0.03(+0.41%) |
Dec 29, 2004 | 8.501 | 8.565 | 8.478 | 8.484 | 6,347,824 | -0.08(-0.94%) |
Dec 28, 2004 | 8.542 | 8.599 | 8.484 | 8.565 | 5,959,001 | +0.08(+0.95%) |
Dec 27, 2004 | 8.519 | 8.616 | 8.461 | 8.484 | 5,513,192 | -0.03(-0.41%) |
Dec 23, 2004 | 8.536 | 8.570 | 8.473 | 8.519 | 6,325,412 | -0.02(-0.20%) |
Dec 22, 2004 | 8.467 | 8.634 | 8.461 | 8.536 | 14,575,829 | +0.07(+0.82%) |
Dec 21, 2004 | 8.415 | 8.519 | 8.398 | 8.467 | 14,860,063 | +0.03(+0.34%) |
Dec 20, 2004 | 8.237 | 8.490 | 8.237 | 8.438 | 18,541,200 | +0.18(+2.23%) |
Dec 17, 2004 | 8.145 | 8.260 | 8.110 | 8.254 | 15,990,742 | +0.07(+0.84%) |
Dec 16, 2004 | 8.214 | 8.248 | 8.168 | 8.185 | 8,127,063 | -0.04(-0.49%) |
Dec 15, 2004 | 8.283 | 8.340 | 8.168 | 8.225 | 15,589,410 | -0.02(-0.21%) |
Dec 14, 2004 | 8.214 | 8.283 | 8.185 | 8.242 | 13,068,140 | +0.05(+0.63%) |
Dec 13, 2004 | 8.202 | 8.219 | 8.145 | 8.191 | 10,313,890 | +0.01(+0.07%) |
Dec 10, 2004 | 8.219 | 8.288 | 8.127 | 8.185 | 12,802,497 | -0.01(-0.14%) |
Dec 09, 2004 | 8.156 | 8.214 | 8.116 | 8.196 | 12,396,647 | +0.02(+0.21%) |
Dec 08, 2004 | 8.196 | 8.242 | 8.168 | 8.179 | 11,879,606 | -0.01(-0.14%) |
Dec 07, 2004 | 8.185 | 8.254 | 8.156 | 8.191 | 14,029,427 | -0.02(-0.28%) |
Dec 06, 2004 | 8.173 | 8.248 | 8.168 | 8.214 | 10,565,113 | -0.02(-0.28%) |
Dec 03, 2004 | 8.191 | 8.306 | 8.156 | 8.237 | 15,869,300 | +0.05(+0.56%) |
Dec 02, 2004 | 8.139 | 8.202 | 8.093 | 8.191 | 17,826,968 | +0.05(+0.64%) |
Dec 01, 2004 | 8.150 | 8.214 | 7.822 | 8.139 | 19,735,814 | -0.02(-0.28%) |
Nov 30, 2004 | 8.150 | 8.214 | 8.121 | 8.162 | 10,201,829 | -0.03(-0.35%) |
Nov 29, 2004 | 8.260 | 8.271 | 8.104 | 8.191 | 12,051,432 | -0.01(-0.14%) |
Nov 26, 2004 | 8.116 | 8.231 | 8.070 | 8.202 | 5,604,230 | +0.10(+1.21%) |
Nov 24, 2004 | 8.081 | 8.116 | 8.029 | 8.104 | 11,215,584 | -0.01(-0.07%) |
Nov 23, 2004 | 8.110 | 8.127 | 8.047 | 8.110 | 11,475,147 | +0.00(+0.00%) |
Nov 22, 2004 | 8.098 | 8.145 | 8.024 | 8.110 | 11,493,042 | -0.03(-0.42%) |
Nov 19, 2004 | 8.283 | 8.288 | 8.075 | 8.145 | 12,931,931 | -0.11(-1.32%) |
Nov 18, 2004 | 8.237 | 8.294 | 8.202 | 8.254 | 9,576,898 | +0.02(+0.21%) |
Nov 17, 2004 | 8.196 | 8.277 | 8.185 | 8.237 | 11,535,607 | +0.06(+0.70%) |
Nov 16, 2004 | 8.219 | 8.225 | 8.139 | 8.179 | 8,775,623 | -0.08(-0.98%) |
Nov 15, 2004 | 8.185 | 8.317 | 8.156 | 8.260 | 17,275,006 | +0.07(+0.84%) |
Nov 12, 2004 | 8.231 | 8.248 | 8.162 | 8.191 | 11,039,589 | -0.01(-0.14%) |
Nov 11, 2004 | 8.052 | 8.202 | 8.041 | 8.202 | 12,639,358 | +0.20(+2.44%) |
Nov 10, 2004 | 8.058 | 8.145 | 7.978 | 8.006 | 16,674,223 | -0.10(-1.21%) |
Nov 09, 2004 | 8.041 | 8.145 | 8.006 | 8.104 | 20,468,636 | +0.18(+2.25%) |
Nov 08, 2004 | 7.972 | 8.001 | 7.926 | 7.926 | 11,223,750 | -0.02(-0.29%) |
Nov 05, 2004 | 7.978 | 7.989 | 7.914 | 7.949 | 14,017,091 | +0.02(+0.22%) |
Nov 04, 2004 | 7.626 | 7.932 | 7.621 | 7.932 | 18,667,332 | +0.31(+4.00%) |
Nov 03, 2004 | 7.759 | 7.782 | 7.586 | 7.626 | 13,317,279 | +0.01(+0.08%) |
Nov 02, 2004 | 7.414 | 7.782 | 7.414 | 7.621 | 12,548,320 | +0.01(+0.08%) |
Nov 01, 2004 | 7.557 | 7.615 | 7.500 | 7.615 | 9,742,643 | +0.12(+1.53%) |
Oct 29, 2004 | 7.575 | 7.592 | 7.437 | 7.500 | 14,634,031 | -0.07(-0.99%) |
Oct 28, 2004 | 7.506 | 7.644 | 7.500 | 7.575 | 12,633,451 | +0.01(+0.15%) |
Oct 27, 2004 | 7.414 | 7.667 | 7.396 | 7.563 | 18,289,628 | +0.17(+2.26%) |
Oct 26, 2004 | 7.362 | 7.460 | 7.310 | 7.396 | 21,595,320 | +0.09(+1.18%) |
Oct 25, 2004 | 7.425 | 7.442 | 7.258 | 7.310 | 20,224,884 | -0.16(-2.08%) |
Oct 22, 2004 | 7.563 | 7.580 | 7.454 | 7.465 | 12,347,480 | -0.05(-0.69%) |
Oct 21, 2004 | 7.454 | 7.569 | 7.396 | 7.517 | 14,091,972 | +0.09(+1.24%) |
Oct 20, 2004 | 7.448 | 7.448 | 7.339 | 7.425 | 22,065,800 | -0.02(-0.23%) |
Oct 19, 2004 | 7.747 | 7.747 | 7.373 | 7.442 | 36,424,456 | -0.26(-3.44%) |
Oct 18, 2004 | 7.655 | 7.770 | 7.621 | 7.707 | 15,644,832 | +0.08(+1.06%) |
Oct 15, 2004 | 7.569 | 7.678 | 7.523 | 7.626 | 21,093,046 | +0.07(+0.99%) |
Oct 14, 2004 | 7.701 | 7.770 | 7.471 | 7.552 | 44,883,708 | -0.33(-4.16%) |
Oct 13, 2004 | 7.989 | 8.087 | 7.805 | 7.880 | 20,769,548 | -0.07(-0.94%) |
Oct 12, 2004 | 7.943 | 8.029 | 7.926 | 7.955 | 19,126,172 | -0.07(-0.93%) |
Oct 11, 2004 | 8.047 | 8.081 | 8.024 | 8.029 | 6,347,824 | +0.00(+0.00%) |
Oct 08, 2004 | 7.978 | 8.075 | 7.972 | 8.029 | 11,656,181 | +0.05(+0.65%) |
Oct 07, 2004 | 8.133 | 8.156 | 7.960 | 7.978 | 15,490,727 | -0.18(-2.26%) |
Oct 06, 2004 | 8.116 | 8.185 | 8.070 | 8.162 | 17,565,666 | +0.01(+0.14%) |
Oct 05, 2004 | 8.104 | 8.168 | 8.104 | 8.150 | 10,230,496 | +0.01(+0.07%) |
Oct 04, 2004 | 8.208 | 8.242 | 8.104 | 8.145 | 16,257,428 | -0.02(-0.28%) |
Oct 01, 2004 | 8.116 | 8.196 | 8.035 | 8.168 | 20,485,316 | +0.08(+1.00%) |
Sep 30, 2004 | 7.978 | 8.093 | 7.937 | 8.087 | 14,374,815 | +0.11(+1.37%) |
Sep 29, 2004 | 7.983 | 8.001 | 7.909 | 7.978 | 12,961,987 | -0.03(-0.43%) |
Sep 28, 2004 | 7.995 | 8.029 | 7.920 | 8.012 | 10,327,094 | +0.02(+0.22%) |
Sep 27, 2004 | 7.989 | 8.018 | 7.857 | 7.995 | 10,659,974 | +0.05(+0.65%) |
Sep 24, 2004 | 7.949 | 7.989 | 7.920 | 7.943 | 10,229,975 | +0.00(+0.00%) |
Sep 23, 2004 | 8.018 | 8.047 | 7.943 | 7.943 | 13,987,382 | -0.12(-1.43%) |
Sep 22, 2004 | 8.058 | 8.121 | 8.024 | 8.058 | 16,667,100 | -0.13(-1.62%) |
Sep 21, 2004 | 8.116 | 8.225 | 8.110 | 8.191 | 10,569,978 | +0.06(+0.71%) |
Sep 20, 2004 | 8.173 | 8.202 | 8.110 | 8.133 | 10,144,323 | -0.05(-0.63%) |
Sep 17, 2004 | 8.260 | 8.317 | 8.150 | 8.185 | 19,957,676 | +0.16(+1.94%) |
Sep 16, 2004 | 7.972 | 8.075 | 7.938 | 8.029 | 11,535,260 | +0.08(+1.01%) |
Sep 15, 2004 | 8.001 | 8.041 | 7.932 | 7.949 | 10,805,913 | -0.10(-1.22%) |
Sep 14, 2004 | 8.075 | 8.087 | 8.012 | 8.047 | 10,190,015 | -0.07(-0.85%) |
Sep 13, 2004 | 8.116 | 8.121 | 8.058 | 8.116 | 11,315,657 | +0.08(+1.00%) |
Sep 10, 2004 | 8.058 | 8.156 | 7.966 | 8.035 | 21,908,394 | -0.12(-1.48%) |
Sep 09, 2004 | 8.145 | 8.196 | 8.098 | 8.156 | 11,404,089 | -0.05(-0.56%) |
Sep 08, 2004 | 8.346 | 8.409 | 8.191 | 8.202 | 14,475,235 | -0.18(-2.13%) |
Sep 07, 2004 | 8.231 | 8.450 | 8.225 | 8.380 | 13,384,515 | +0.20(+2.46%) |
Sep 03, 2004 | 8.219 | 8.311 | 8.081 | 8.179 | 8,394,792 | -0.09(-1.04%) |
Sep 02, 2004 | 8.018 | 8.288 | 8.001 | 8.265 | 17,403,744 | +0.26(+3.31%) |