Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.921 | 8.996 | 8.825 | 8.963 | 3,975,849 | +0.05(+0.57%) |
Apr 28, 2005 | 9.065 | 9.108 | 8.874 | 8.912 | 6,439,972 | -0.24(-2.62%) |
Apr 27, 2005 | 9.108 | 9.217 | 9.103 | 9.152 | 2,997,515 | -0.02(-0.17%) |
Apr 26, 2005 | 9.197 | 9.319 | 9.136 | 9.168 | 3,449,902 | -0.02(-0.24%) |
Apr 25, 2005 | 9.397 | 9.408 | 9.092 | 9.190 | 7,312,160 | -0.27(-2.82%) |
Apr 22, 2005 | 9.475 | 9.552 | 9.408 | 9.457 | 3,833,441 | -0.01(-0.14%) |
Apr 21, 2005 | 9.406 | 9.546 | 9.404 | 9.470 | 8,676,351 | +0.30(+3.22%) |
Apr 20, 2005 | 9.234 | 9.363 | 9.165 | 9.174 | 3,368,030 | -0.09(-0.94%) |
Apr 19, 2005 | 9.219 | 9.366 | 9.217 | 9.261 | 3,101,628 | +0.06(+0.65%) |
Apr 18, 2005 | 9.228 | 9.408 | 9.083 | 9.201 | 4,535,913 | -0.22(-2.29%) |
Apr 15, 2005 | 9.208 | 9.517 | 9.197 | 9.417 | 4,198,311 | +0.03(+0.33%) |
Apr 14, 2005 | 9.392 | 9.501 | 9.370 | 9.386 | 2,459,330 | -0.02(-0.24%) |
Apr 13, 2005 | 9.537 | 9.563 | 9.346 | 9.408 | 2,786,489 | -0.17(-1.81%) |
Apr 12, 2005 | 9.586 | 9.628 | 9.383 | 9.581 | 3,352,565 | -0.00(-0.05%) |
Apr 11, 2005 | 9.568 | 9.777 | 9.563 | 9.586 | 1,850,917 | +0.01(+0.12%) |
Apr 08, 2005 | 9.541 | 9.695 | 9.535 | 9.575 | 2,849,415 | +0.01(+0.07%) |
Apr 07, 2005 | 9.437 | 9.575 | 9.374 | 9.568 | 2,919,547 | +0.12(+1.32%) |
Apr 06, 2005 | 9.506 | 9.563 | 9.399 | 9.443 | 3,152,016 | -0.06(-0.61%) |
Apr 05, 2005 | 9.597 | 9.601 | 9.455 | 9.501 | 3,237,126 | -0.10(-1.04%) |
Apr 04, 2005 | 9.563 | 9.639 | 9.512 | 9.601 | 3,190,627 | +0.02(+0.16%) |
Apr 01, 2005 | 9.748 | 9.828 | 9.548 | 9.586 | 3,778,022 | -0.15(-1.53%) |
Mar 31, 2005 | 9.826 | 9.864 | 9.697 | 9.735 | 2,988,154 | -0.06(-0.64%) |
Mar 30, 2005 | 9.770 | 9.853 | 9.713 | 9.797 | 2,998,088 | +0.05(+0.48%) |
Mar 29, 2005 | 9.797 | 9.879 | 9.719 | 9.750 | 3,437,090 | -0.06(-0.59%) |
Mar 28, 2005 | 9.788 | 9.962 | 9.786 | 9.808 | 3,416,880 | +0.04(+0.36%) |
Mar 24, 2005 | 9.768 | 9.902 | 9.708 | 9.773 | 4,121,645 | +0.02(+0.16%) |
Mar 23, 2005 | 9.710 | 9.810 | 9.692 | 9.757 | 2,762,270 | +0.06(+0.64%) |
Mar 22, 2005 | 9.748 | 9.862 | 9.692 | 9.695 | 2,453,264 | -0.08(-0.82%) |
Mar 21, 2005 | 9.666 | 9.859 | 9.630 | 9.775 | 3,990,610 | +0.12(+1.20%) |
Mar 18, 2005 | 9.644 | 9.717 | 9.563 | 9.659 | 3,266,176 | +0.02(+0.25%) |
Mar 17, 2005 | 9.543 | 9.675 | 9.459 | 9.635 | 3,520,474 | +0.08(+0.89%) |
Mar 16, 2005 | 9.530 | 9.644 | 9.519 | 9.550 | 3,720,562 | -0.04(-0.39%) |
Mar 15, 2005 | 9.875 | 9.930 | 9.517 | 9.588 | 5,467,962 | -0.31(-3.12%) |
Mar 14, 2005 | 9.779 | 9.966 | 9.753 | 9.897 | 3,801,421 | +0.12(+1.25%) |
Mar 11, 2005 | 9.877 | 9.939 | 9.773 | 9.775 | 2,948,400 | -0.12(-1.19%) |
Mar 10, 2005 | 9.797 | 9.895 | 9.735 | 9.893 | 3,943,667 | +0.13(+1.34%) |
Mar 09, 2005 | 9.770 | 9.897 | 9.746 | 9.761 | 2,551,155 | +0.01(+0.07%) |
Mar 08, 2005 | 9.853 | 9.944 | 9.739 | 9.755 | 4,168,228 | -0.10(-0.97%) |
Mar 07, 2005 | 9.804 | 9.970 | 9.766 | 9.850 | 3,997,934 | +0.08(+0.82%) |
Mar 04, 2005 | 9.697 | 9.830 | 9.686 | 9.770 | 4,957,452 | +0.10(+1.01%) |
Mar 03, 2005 | 9.668 | 9.753 | 9.639 | 9.672 | 5,890,076 | +0.02(+0.25%) |
Mar 02, 2005 | 9.617 | 9.775 | 9.575 | 9.648 | 3,950,123 | +0.02(+0.18%) |
Mar 01, 2005 | 9.552 | 9.672 | 9.530 | 9.630 | 5,407,056 | +0.11(+1.17%) |
Feb 28, 2005 | 9.299 | 9.588 | 9.299 | 9.519 | 9,670,107 | +0.22(+2.37%) |
Feb 25, 2005 | 9.130 | 9.317 | 9.023 | 9.299 | 5,416,682 | +0.21(+2.35%) |
Feb 24, 2005 | 8.983 | 9.105 | 8.881 | 9.085 | 3,965,874 | +0.06(+0.64%) |
Feb 23, 2005 | 8.959 | 9.047 | 8.841 | 9.027 | 3,684,443 | +0.10(+1.10%) |
Feb 22, 2005 | 9.072 | 9.119 | 8.921 | 8.930 | 5,323,151 | -0.18(-1.95%) |
Feb 18, 2005 | 8.830 | 9.212 | 8.816 | 9.108 | 7,439,432 | +0.19(+2.09%) |
Feb 17, 2005 | 8.910 | 8.992 | 8.721 | 8.921 | 6,455,576 | +0.01(+0.15%) |
Feb 16, 2005 | 9.130 | 9.156 | 8.883 | 8.907 | 3,100,016 | -0.10(-1.16%) |
Feb 15, 2005 | 8.907 | 9.168 | 8.896 | 9.012 | 4,176,890 | +0.10(+1.10%) |
Feb 14, 2005 | 8.961 | 9.045 | 8.846 | 8.914 | 2,835,150 | -0.01(-0.15%) |
Feb 11, 2005 | 8.656 | 9.161 | 8.545 | 8.927 | 7,778,028 | +0.27(+3.16%) |
Feb 10, 2005 | 8.367 | 8.896 | 8.367 | 8.654 | 6,558,671 | +0.27(+3.21%) |
Feb 09, 2005 | 8.451 | 8.467 | 8.283 | 8.385 | 6,408,473 | -0.05(-0.58%) |
Feb 08, 2005 | 8.675 | 8.692 | 8.414 | 8.434 | 4,773,568 | -0.25(-2.84%) |
Feb 07, 2005 | 8.529 | 8.718 | 8.529 | 8.681 | 3,400,563 | +0.15(+1.80%) |
Feb 04, 2005 | 8.398 | 8.625 | 8.385 | 8.527 | 3,586,369 | +0.13(+1.59%) |
Feb 03, 2005 | 8.487 | 8.525 | 8.311 | 8.394 | 3,921,604 | -0.12(-1.38%) |
Feb 02, 2005 | 8.640 | 8.674 | 8.469 | 8.511 | 3,908,358 | -0.14(-1.59%) |
Feb 01, 2005 | 8.701 | 8.707 | 8.589 | 8.649 | 2,342,409 | -0.02(-0.28%) |
Jan 31, 2005 | 8.681 | 8.807 | 8.623 | 8.674 | 4,414,480 | +0.10(+1.14%) |
Jan 28, 2005 | 8.605 | 8.665 | 8.469 | 8.576 | 2,944,803 | +0.01(+0.10%) |
Jan 27, 2005 | 8.685 | 8.685 | 8.540 | 8.567 | 3,378,173 | -0.12(-1.38%) |
Jan 26, 2005 | 8.629 | 8.727 | 8.585 | 8.687 | 2,743,946 | +0.10(+1.22%) |
Jan 25, 2005 | 8.509 | 8.707 | 8.509 | 8.583 | 3,352,408 | +0.10(+1.21%) |
Jan 24, 2005 | 8.554 | 8.656 | 8.480 | 8.480 | 4,111,488 | -0.05(-0.55%) |
Jan 21, 2005 | 8.676 | 8.714 | 8.516 | 8.527 | 4,516,723 | -0.14(-1.62%) |
Jan 20, 2005 | 8.454 | 8.796 | 8.451 | 8.667 | 6,306,977 | +0.19(+2.28%) |
Jan 19, 2005 | 8.630 | 8.674 | 8.458 | 8.474 | 7,450,423 | -0.21(-2.38%) |
Jan 18, 2005 | 8.841 | 8.892 | 8.667 | 8.681 | 5,433,350 | -0.16(-1.76%) |
Jan 14, 2005 | 8.716 | 8.905 | 8.692 | 8.836 | 4,654,522 | +0.12(+1.40%) |
Jan 13, 2005 | 8.787 | 8.919 | 8.676 | 8.714 | 6,517,978 | -0.26(-2.90%) |
Jan 12, 2005 | 9.052 | 9.081 | 8.798 | 8.974 | 4,923,869 | -0.05(-0.54%) |
Jan 11, 2005 | 9.096 | 9.210 | 8.972 | 9.023 | 3,890,224 | -0.19(-2.03%) |
Jan 10, 2005 | 9.205 | 9.310 | 9.136 | 9.210 | 2,823,060 | +0.03(+0.34%) |
Jan 07, 2005 | 9.083 | 9.219 | 9.050 | 9.179 | 3,521,366 | +0.11(+1.25%) |
Jan 06, 2005 | 9.123 | 9.230 | 9.061 | 9.065 | 3,816,494 | -0.06(-0.63%) |
Jan 05, 2005 | 9.330 | 9.379 | 9.103 | 9.123 | 4,335,047 | -0.10(-1.13%) |
Jan 04, 2005 | 9.566 | 9.599 | 9.123 | 9.228 | 4,986,974 | -0.31(-3.29%) |
Jan 03, 2005 | 9.793 | 9.853 | 9.470 | 9.541 | 5,301,827 | -0.25(-2.52%) |
Dec 31, 2004 | 9.821 | 9.873 | 9.768 | 9.788 | 2,171,922 | -0.09(-0.90%) |
Dec 30, 2004 | 9.970 | 9.986 | 9.864 | 9.877 | 1,748,148 | -0.09(-0.91%) |
Dec 29, 2004 | 9.930 | 9.997 | 9.902 | 9.968 | 1,315,383 | +0.03(+0.27%) |
Dec 28, 2004 | 9.724 | 9.955 | 9.721 | 9.942 | 2,246,560 | +0.14(+1.48%) |
Dec 27, 2004 | 9.888 | 9.899 | 9.724 | 9.797 | 2,225,427 | -0.08(-0.79%) |
Dec 23, 2004 | 9.830 | 9.933 | 9.777 | 9.875 | 1,762,087 | +0.06(+0.66%) |
Dec 22, 2004 | 9.590 | 9.846 | 9.581 | 9.810 | 3,603,084 | +0.09(+0.92%) |
Dec 21, 2004 | 9.730 | 9.768 | 9.599 | 9.721 | 2,819,834 | +0.01(+0.07%) |
Dec 20, 2004 | 9.692 | 9.830 | 9.641 | 9.715 | 3,569,362 | +0.01(+0.09%) |
Dec 17, 2004 | 9.848 | 9.966 | 9.706 | 9.706 | 6,202,825 | -0.07(-0.73%) |
Dec 16, 2004 | 9.882 | 9.953 | 9.739 | 9.777 | 3,362,084 | -0.10(-1.01%) |
Dec 15, 2004 | 9.837 | 9.997 | 9.806 | 9.877 | 4,687,583 | +0.03(+0.34%) |
Dec 14, 2004 | 9.719 | 9.848 | 9.686 | 9.844 | 3,134,348 | +0.13(+1.33%) |
Dec 13, 2004 | 9.677 | 9.750 | 9.662 | 9.715 | 3,339,153 | +0.06(+0.65%) |
Dec 10, 2004 | 9.555 | 9.737 | 9.523 | 9.652 | 3,098,602 | +0.04(+0.42%) |
Dec 09, 2004 | 9.503 | 9.692 | 9.452 | 9.612 | 2,925,946 | +0.10(+1.00%) |
Dec 08, 2004 | 9.604 | 9.644 | 9.463 | 9.517 | 3,545,306 | -0.05(-0.51%) |
Dec 07, 2004 | 9.677 | 9.717 | 9.461 | 9.566 | 3,395,131 | -0.10(-1.04%) |
Dec 06, 2004 | 9.497 | 9.675 | 9.437 | 9.666 | 3,992,460 | +0.13(+1.35%) |
Dec 03, 2004 | 9.618 | 9.630 | 9.481 | 9.537 | 3,835,541 | -0.07(-0.69%) |
Dec 02, 2004 | 9.490 | 9.664 | 9.406 | 9.604 | 3,623,991 | +0.10(+1.01%) |
Dec 01, 2004 | 9.383 | 9.586 | 9.232 | 9.508 | 5,747,578 | +0.20(+2.17%) |
Nov 30, 2004 | 9.426 | 9.519 | 9.277 | 9.306 | 5,421,599 | -0.18(-1.90%) |
Nov 29, 2004 | 9.579 | 9.652 | 9.408 | 9.486 | 3,201,792 | -0.08(-0.84%) |
Nov 26, 2004 | 9.606 | 9.630 | 9.566 | 9.566 | 828,437 | -0.03(-0.32%) |
Nov 24, 2004 | 9.660 | 9.717 | 9.579 | 9.597 | 2,829,051 | -0.02(-0.21%) |
Nov 23, 2004 | 9.597 | 9.646 | 9.577 | 9.617 | 2,797,128 | -0.00(-0.02%) |
Nov 22, 2004 | 9.648 | 9.741 | 9.606 | 9.619 | 2,346,826 | -0.04(-0.46%) |
Nov 19, 2004 | 9.670 | 9.784 | 9.450 | 9.664 | 4,163,318 | +0.00(+0.00%) |
Nov 18, 2004 | 9.773 | 9.886 | 9.350 | 9.664 | 7,707,951 | -0.02(-0.22%) |
Nov 17, 2004 | 9.708 | 9.804 | 9.648 | 9.685 | 5,445,654 | -0.01(-0.12%) |
Nov 16, 2004 | 9.806 | 9.808 | 9.688 | 9.697 | 2,968,435 | -0.10(-0.98%) |
Nov 15, 2004 | 9.675 | 9.844 | 9.652 | 9.793 | 3,588,920 | +0.12(+1.27%) |
Nov 12, 2004 | 9.595 | 9.684 | 9.559 | 9.670 | 2,392,239 | +0.02(+0.21%) |
Nov 11, 2004 | 9.572 | 9.753 | 9.563 | 9.650 | 3,127,378 | +0.10(+1.02%) |
Nov 10, 2004 | 9.726 | 9.739 | 9.537 | 9.552 | 4,016,740 | -0.18(-1.89%) |
Nov 09, 2004 | 9.757 | 9.859 | 9.655 | 9.737 | 4,373,519 | -0.02(-0.19%) |
Nov 08, 2004 | 9.619 | 9.801 | 9.608 | 9.755 | 5,267,602 | +0.16(+1.67%) |
Nov 05, 2004 | 9.964 | 9.977 | 9.457 | 9.595 | 13,902,009 | -0.67(-6.56%) |
Nov 04, 2004 | 10.18 | 10.33 | 10.08 | 10.27 | 2,722,939 | +0.14(+1.38%) |
Nov 03, 2004 | 10.10 | 10.21 | 9.855 | 10.13 | 4,719,282 | +0.05(+0.49%) |
Nov 02, 2004 | 10.15 | 10.26 | 10.05 | 10.08 | 2,415,619 | -0.10(-0.94%) |
Nov 01, 2004 | 10.05 | 10.29 | 10.05 | 10.18 | 2,870,192 | +0.09(+0.86%) |
Oct 29, 2004 | 10.11 | 10.23 | 10.02 | 10.09 | 2,979,002 | -0.09(-0.90%) |
Oct 28, 2004 | 10.05 | 10.23 | 10.01 | 10.18 | 2,542,639 | +0.12(+1.16%) |
Oct 27, 2004 | 9.759 | 10.12 | 9.697 | 10.06 | 4,108,239 | +0.33(+3.35%) |
Oct 26, 2004 | 9.717 | 9.857 | 9.644 | 9.737 | 3,384,790 | -0.01(-0.09%) |
Oct 25, 2004 | 9.833 | 9.888 | 9.652 | 9.746 | 3,115,014 | -0.14(-1.37%) |
Oct 22, 2004 | 10.10 | 10.12 | 9.882 | 9.882 | 2,773,073 | -0.15(-1.49%) |
Oct 21, 2004 | 10.01 | 10.12 | 9.957 | 10.03 | 3,762,476 | -0.02(-0.22%) |
Oct 20, 2004 | 9.884 | 10.10 | 9.853 | 10.05 | 3,035,205 | -0.01(-0.11%) |
Oct 19, 2004 | 10.21 | 10.34 | 10.03 | 10.06 | 3,418,512 | -0.14(-1.39%) |
Oct 18, 2004 | 9.977 | 10.23 | 9.933 | 10.21 | 2,606,935 | +0.21(+2.14%) |
Oct 15, 2004 | 10.11 | 10.18 | 9.986 | 9.993 | 4,222,220 | -0.07(-0.71%) |
Oct 14, 2004 | 9.913 | 10.09 | 9.899 | 10.06 | 4,754,578 | +0.15(+1.50%) |
Oct 13, 2004 | 9.884 | 9.977 | 9.862 | 9.915 | 2,887,952 | +0.07(+0.68%) |
Oct 12, 2004 | 9.710 | 9.919 | 9.690 | 9.848 | 2,446,868 | +0.04(+0.41%) |
Oct 11, 2004 | 9.833 | 9.906 | 9.730 | 9.808 | 2,861,874 | +0.04(+0.41%) |
Oct 08, 2004 | 9.986 | 10.00 | 9.739 | 9.768 | 5,451,499 | -0.31(-3.07%) |
Oct 07, 2004 | 10.28 | 10.29 | 10.06 | 10.08 | 4,117,681 | -0.20(-1.99%) |
Oct 06, 2004 | 10.21 | 10.28 | 10.16 | 10.28 | 3,255,522 | +0.10(+1.00%) |
Oct 05, 2004 | 10.23 | 10.32 | 10.13 | 10.18 | 4,468,615 | -0.02(-0.17%) |
Oct 04, 2004 | 10.45 | 10.48 | 10.16 | 10.20 | 5,101,240 | -0.19(-1.86%) |
Oct 01, 2004 | 10.12 | 10.45 | 10.10 | 10.39 | 5,648,436 | +0.29(+2.91%) |
Sep 30, 2004 | 9.853 | 10.11 | 9.835 | 10.10 | 7,096,009 | +0.12(+1.20%) |
Sep 29, 2004 | 9.592 | 9.977 | 9.592 | 9.977 | 5,597,178 | +0.34(+3.58%) |
Sep 28, 2004 | 9.655 | 9.670 | 9.475 | 9.632 | 2,683,597 | +0.01(+0.09%) |
Sep 27, 2004 | 9.753 | 9.753 | 9.552 | 9.624 | 3,451,110 | -0.13(-1.37%) |
Sep 24, 2004 | 9.775 | 9.915 | 9.750 | 9.757 | 2,613,680 | -0.02(-0.23%) |
Sep 23, 2004 | 9.699 | 9.890 | 9.699 | 9.779 | 3,342,300 | +0.04(+0.43%) |
Sep 22, 2004 | 9.919 | 9.922 | 9.708 | 9.737 | 2,845,462 | -0.18(-1.77%) |
Sep 21, 2004 | 9.853 | 9.924 | 9.753 | 9.913 | 2,779,817 | +0.05(+0.52%) |
Sep 20, 2004 | 9.864 | 10.02 | 9.788 | 9.862 | 2,965,063 | -0.05(-0.47%) |
Sep 17, 2004 | 9.913 | 10.00 | 9.875 | 9.908 | 3,423,682 | +0.02(+0.18%) |
Sep 16, 2004 | 9.868 | 9.986 | 9.821 | 9.890 | 2,869,293 | +0.06(+0.59%) |
Sep 15, 2004 | 9.864 | 9.877 | 9.741 | 9.833 | 3,470,893 | -0.05(-0.54%) |
Sep 14, 2004 | 9.919 | 9.944 | 9.773 | 9.886 | 5,712,508 | -0.01(-0.09%) |
Sep 13, 2004 | 9.899 | 9.970 | 9.766 | 9.895 | 3,791,027 | -0.03(-0.34%) |
Sep 10, 2004 | 9.686 | 9.977 | 9.606 | 9.928 | 4,704,444 | +0.31(+3.19%) |
Sep 09, 2004 | 9.590 | 9.681 | 9.548 | 9.621 | 3,217,529 | +0.07(+0.72%) |
Sep 08, 2004 | 9.650 | 9.675 | 9.439 | 9.552 | 5,203,305 | -0.12(-1.29%) |
Sep 07, 2004 | 9.637 | 9.753 | 9.604 | 9.677 | 4,167,140 | +0.12(+1.28%) |
Sep 03, 2004 | 9.628 | 9.675 | 9.452 | 9.555 | 3,514,957 | -0.13(-1.33%) |
Sep 02, 2004 | 9.434 | 9.684 | 9.419 | 9.684 | 5,019,858 | +0.28(+2.96%) |
Sep 01, 2004 | 9.352 | 9.477 | 9.330 | 9.406 | 6,466,082 | +0.00(+0.00%) |
Aug 31, 2004 | 9.374 | 9.426 | 9.208 | 9.406 | 6,334,341 | +0.04(+0.40%) |
Aug 30, 2004 | 9.457 | 9.492 | 9.350 | 9.368 | 2,664,937 | -0.12(-1.24%) |
Aug 27, 2004 | 9.470 | 9.608 | 9.417 | 9.486 | 3,506,639 | +0.00(+0.05%) |
Aug 26, 2004 | 9.377 | 9.559 | 9.328 | 9.481 | 5,201,956 | +0.08(+0.80%) |
Aug 25, 2004 | 9.285 | 9.452 | 9.174 | 9.406 | 5,739,485 | +0.13(+1.37%) |
Aug 24, 2004 | 9.183 | 9.297 | 9.161 | 9.279 | 4,325,409 | +0.10(+1.07%) |
Aug 23, 2004 | 9.172 | 9.243 | 9.141 | 9.181 | 5,509,051 | +0.04(+0.46%) |
Aug 20, 2004 | 8.952 | 9.225 | 8.934 | 9.139 | 7,878,360 | +0.14(+1.53%) |
Aug 19, 2004 | 8.574 | 9.090 | 8.443 | 9.001 | 11,982,328 | +0.31(+3.53%) |
Aug 18, 2004 | 8.707 | 8.796 | 8.587 | 8.694 | 7,506,574 | +0.01(+0.10%) |
Aug 17, 2004 | 8.623 | 8.785 | 8.589 | 8.685 | 7,003,161 | +0.09(+1.03%) |
Aug 16, 2004 | 8.523 | 8.632 | 8.460 | 8.596 | 4,148,256 | +0.09(+1.05%) |
Aug 13, 2004 | 8.487 | 8.543 | 8.398 | 8.507 | 4,547,525 | -0.00(-0.02%) |
Aug 12, 2004 | 8.374 | 8.509 | 8.365 | 8.508 | 4,701,072 | +0.08(+0.97%) |
Aug 11, 2004 | 8.407 | 8.476 | 8.254 | 8.427 | 5,678,111 | -0.07(-0.79%) |
Aug 10, 2004 | 8.296 | 8.496 | 8.269 | 8.494 | 3,640,403 | +0.23(+2.83%) |
Aug 09, 2004 | 8.242 | 8.362 | 8.216 | 8.260 | 3,510,910 | +0.03(+0.32%) |
Aug 06, 2004 | 8.409 | 8.476 | 8.231 | 8.233 | 3,363,657 | -0.22(-2.58%) |
Aug 05, 2004 | 8.403 | 8.480 | 8.389 | 8.451 | 4,853,271 | +0.02(+0.21%) |
Aug 04, 2004 | 8.385 | 8.451 | 8.365 | 8.434 | 3,559,020 | +0.05(+0.61%) |
Aug 03, 2004 | 8.420 | 8.471 | 8.365 | 8.383 | 3,207,862 | -0.08(-1.00%) |
Aug 02, 2004 | 8.360 | 8.516 | 8.325 | 8.467 | 3,912,202 | +0.14(+1.68%) |
Jul 30, 2004 | 8.285 | 8.394 | 8.240 | 8.327 | 2,872,890 | +0.05(+0.62%) |
Jul 29, 2004 | 8.296 | 8.336 | 8.138 | 8.276 | 3,628,712 | +0.04(+0.46%) |
Jul 28, 2004 | 8.107 | 8.318 | 8.053 | 8.238 | 3,720,886 | +0.00(+0.03%) |
Jul 27, 2004 | 8.254 | 8.342 | 8.182 | 8.236 | 3,657,039 | -0.01(-0.16%) |
Jul 26, 2004 | 8.136 | 8.318 | 8.111 | 8.249 | 3,327,912 | +0.15(+1.84%) |
Jul 23, 2004 | 8.251 | 8.314 | 8.098 | 8.100 | 2,805,670 | -0.19(-2.25%) |
Jul 22, 2004 | 8.185 | 8.316 | 8.069 | 8.287 | 2,519,933 | +0.10(+1.17%) |
Jul 21, 2004 | 8.407 | 8.496 | 8.189 | 8.191 | 3,528,670 | -0.16(-1.92%) |
Jul 20, 2004 | 8.107 | 8.351 | 8.089 | 8.351 | 2,823,431 | +0.22(+2.68%) |
Jul 19, 2004 | 8.053 | 8.205 | 8.007 | 8.133 | 2,726,986 | +0.16(+1.98%) |
Jul 16, 2004 | 8.242 | 8.331 | 7.971 | 7.976 | 5,896,630 | -0.23(-2.84%) |
Jul 15, 2004 | 8.118 | 8.296 | 8.033 | 8.209 | 4,236,833 | +0.09(+1.15%) |
Jul 14, 2004 | 8.158 | 8.213 | 8.073 | 8.116 | 4,548,199 | -0.08(-1.03%) |
Jul 13, 2004 | 8.358 | 8.362 | 8.187 | 8.200 | 2,946,628 | -0.08(-0.97%) |
Jul 12, 2004 | 8.236 | 8.351 | 8.196 | 8.280 | 3,820,253 | +0.02(+0.30%) |
Jul 09, 2004 | 8.160 | 8.296 | 8.064 | 8.256 | 6,578,489 | +0.17(+2.15%) |
Jul 08, 2004 | 8.242 | 8.269 | 8.078 | 8.082 | 5,616,287 | -0.17(-2.05%) |
Jul 07, 2004 | 8.329 | 8.374 | 8.236 | 8.251 | 5,249,842 | -0.09(-1.07%) |
Jul 06, 2004 | 8.387 | 8.438 | 8.327 | 8.340 | 5,078,084 | -0.07(-0.82%) |
Jul 02, 2004 | 8.463 | 8.463 | 8.385 | 8.409 | 3,225,622 | -0.02(-0.21%) |
Jul 01, 2004 | 8.580 | 8.732 | 8.409 | 8.427 | 4,884,295 | -0.15(-1.79%) |
Jun 30, 2004 | 8.509 | 8.627 | 8.451 | 8.580 | 5,460,042 | +0.08(+1.00%) |
Jun 29, 2004 | 8.589 | 8.643 | 8.467 | 8.496 | 8,560,893 | -0.12(-1.42%) |
Jun 28, 2004 | 8.689 | 8.861 | 8.507 | 8.618 | 6,637,390 | -0.03(-0.33%) |
Jun 25, 2004 | 8.763 | 8.774 | 8.545 | 8.647 | 6,961,795 | -0.13(-1.44%) |
Jun 24, 2004 | 8.856 | 8.907 | 8.774 | 8.774 | 3,761,802 | -0.14(-1.60%) |
Jun 23, 2004 | 8.912 | 9.007 | 8.810 | 8.916 | 4,792,571 | -0.01(-0.10%) |
Jun 22, 2004 | 8.963 | 9.007 | 8.785 | 8.925 | 5,578,968 | -0.02(-0.22%) |
Jun 21, 2004 | 8.885 | 9.116 | 8.881 | 8.945 | 5,764,664 | +0.04(+0.45%) |
Jun 18, 2004 | 8.838 | 8.972 | 8.785 | 8.905 | 5,897,979 | +0.05(+0.60%) |
Jun 17, 2004 | 9.010 | 9.010 | 8.752 | 8.852 | 5,446,778 | -0.15(-1.63%) |
Jun 16, 2004 | 8.912 | 9.110 | 8.876 | 8.999 | 2,663,588 | +0.03(+0.30%) |
Jun 15, 2004 | 8.925 | 9.039 | 8.923 | 8.972 | 2,987,095 | +0.06(+0.72%) |
Jun 14, 2004 | 9.074 | 9.112 | 8.856 | 8.907 | 3,370,626 | -0.20(-2.15%) |
Jun 10, 2004 | 9.121 | 9.150 | 9.030 | 9.103 | 2,625,820 | +0.09(+0.96%) |
Jun 09, 2004 | 9.099 | 9.164 | 9.014 | 9.016 | 2,985,521 | -0.10(-1.12%) |
Jun 08, 2004 | 9.177 | 9.310 | 9.110 | 9.119 | 5,522,765 | -0.09(-0.94%) |
Jun 07, 2004 | 9.010 | 9.272 | 8.985 | 9.205 | 6,062,992 | +0.24(+2.65%) |
Jun 04, 2004 | 8.912 | 9.019 | 8.881 | 8.967 | 5,929,228 | +0.09(+0.98%) |
Jun 03, 2004 | 8.741 | 8.916 | 8.736 | 8.881 | 5,777,029 | +0.09(+1.06%) |
Jun 02, 2004 | 8.743 | 8.856 | 8.625 | 8.787 | 4,385,659 | +0.06(+0.66%) |
Jun 01, 2004 | 8.685 | 8.756 | 8.638 | 8.729 | 4,185,125 | -0.00(-0.03%) |
May 28, 2004 | 8.783 | 8.785 | 8.661 | 8.732 | 3,137,945 | -0.00(-0.05%) |
May 27, 2004 | 8.790 | 8.838 | 8.658 | 8.736 | 4,129,372 | +0.01(+0.08%) |
May 26, 2004 | 8.447 | 8.810 | 8.438 | 8.729 | 15,284,611 | +0.24(+2.83%) |
May 25, 2004 | 8.345 | 8.507 | 8.213 | 8.489 | 21,498,228 | +0.12(+1.44%) |
May 24, 2004 | 8.503 | 8.556 | 8.274 | 8.369 | 8,095,080 | -0.07(-0.84%) |
May 21, 2004 | 8.563 | 8.585 | 8.340 | 8.440 | 14,684,135 | -0.07(-0.86%) |
May 20, 2004 | 8.556 | 8.783 | 8.451 | 8.514 | 38,310,896 | -1.00(-10.50%) |
May 19, 2004 | 9.652 | 9.759 | 9.497 | 9.512 | 9,551,646 | +0.00(+0.00%) |
May 18, 2004 | 9.495 | 9.566 | 9.370 | 9.512 | 3,066,904 | +0.09(+0.94%) |
May 17, 2004 | 9.374 | 9.459 | 9.339 | 9.423 | 4,151,628 | -0.03(-0.28%) |
May 14, 2004 | 9.608 | 9.695 | 9.399 | 9.450 | 3,140,642 | -0.13(-1.37%) |
May 13, 2004 | 9.590 | 9.641 | 9.417 | 9.581 | 3,848,580 | -0.02(-0.16%) |
May 12, 2004 | 9.459 | 9.608 | 9.352 | 9.597 | 6,019,378 | +0.05(+0.49%) |
May 11, 2004 | 9.288 | 9.550 | 9.163 | 9.550 | 9,412,037 | +0.40(+4.35%) |
May 10, 2004 | 8.979 | 9.203 | 8.970 | 9.152 | 6,917,058 | +0.14(+1.58%) |
May 07, 2004 | 9.241 | 9.319 | 9.003 | 9.010 | 6,837,698 | -0.28(-3.02%) |
May 06, 2004 | 9.337 | 9.421 | 9.232 | 9.290 | 3,128,502 | -0.08(-0.81%) |
May 05, 2004 | 9.403 | 9.412 | 9.219 | 9.366 | 4,142,860 | -0.10(-1.10%) |
May 04, 2004 | 9.546 | 9.615 | 9.401 | 9.470 | 3,680,869 | -0.08(-0.86%) |