Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.320 | 6.429 | 6.286 | 6.404 | 3,607,462 | +0.15(+2.43%) |
Aug 30, 2005 | 6.235 | 6.345 | 6.167 | 6.252 | 2,963,309 | -0.08(-1.33%) |
Aug 29, 2005 | 6.294 | 6.336 | 6.193 | 6.336 | 3,069,539 | +0.00(+0.00%) |
Aug 26, 2005 | 6.539 | 6.548 | 6.336 | 6.336 | 2,924,414 | -0.18(-2.72%) |
Aug 25, 2005 | 6.421 | 6.548 | 6.396 | 6.514 | 3,571,707 | +0.14(+2.12%) |
Aug 24, 2005 | 6.320 | 6.531 | 6.260 | 6.379 | 4,797,322 | +0.08(+1.21%) |
Aug 23, 2005 | 6.345 | 6.396 | 6.252 | 6.303 | 3,658,874 | -0.06(-0.93%) |
Aug 22, 2005 | 6.438 | 6.455 | 6.286 | 6.362 | 3,713,707 | +0.03(+0.40%) |
Aug 19, 2005 | 6.370 | 6.421 | 6.303 | 6.336 | 3,779,347 | +0.02(+0.27%) |
Aug 18, 2005 | 6.227 | 6.412 | 6.151 | 6.320 | 7,115,650 | +0.20(+3.31%) |
Aug 17, 2005 | 6.117 | 6.176 | 6.049 | 6.117 | 4,745,900 | +0.11(+1.83%) |
Aug 16, 2005 | 6.075 | 6.117 | 5.880 | 6.007 | 5,776,843 | +0.19(+3.34%) |
Aug 15, 2005 | 5.661 | 5.872 | 5.644 | 5.813 | 2,638,081 | +0.18(+3.15%) |
Aug 12, 2005 | 5.779 | 5.813 | 5.627 | 5.635 | 1,706,754 | -0.18(-3.05%) |
Aug 11, 2005 | 5.737 | 5.830 | 5.728 | 5.813 | 2,349,906 | +0.09(+1.62%) |
Aug 10, 2005 | 5.745 | 5.872 | 5.686 | 5.720 | 2,865,846 | +0.03(+0.59%) |
Aug 09, 2005 | 5.830 | 5.830 | 5.669 | 5.686 | 2,125,615 | -0.07(-1.17%) |
Aug 08, 2005 | 5.948 | 5.948 | 5.728 | 5.753 | 1,982,791 | -0.12(-2.01%) |
Aug 05, 2005 | 5.956 | 5.990 | 5.830 | 5.872 | 2,813,016 | +0.03(+0.43%) |
Aug 04, 2005 | 5.965 | 6.117 | 5.830 | 5.846 | 6,134,737 | -0.18(-2.95%) |
Aug 03, 2005 | 6.227 | 6.227 | 5.956 | 6.024 | 4,206,263 | -0.22(-3.52%) |
Aug 02, 2005 | 6.218 | 6.379 | 6.178 | 6.244 | 3,094,881 | +0.03(+0.41%) |
Aug 01, 2005 | 6.168 | 6.294 | 6.167 | 6.218 | 3,774,375 | +0.03(+0.41%) |
Jul 29, 2005 | 6.041 | 6.252 | 5.998 | 6.193 | 5,269,050 | -0.05(-0.81%) |
Jul 28, 2005 | 6.328 | 6.455 | 6.210 | 6.244 | 6,497,851 | -0.30(-4.52%) |
Jul 27, 2005 | 6.641 | 6.674 | 6.514 | 6.539 | 2,957,991 | -0.13(-1.90%) |
Jul 26, 2005 | 6.573 | 6.700 | 6.573 | 6.666 | 4,465,612 | +0.07(+1.02%) |
Jul 25, 2005 | 6.607 | 6.700 | 6.548 | 6.598 | 4,988,245 | -0.04(-0.64%) |
Jul 22, 2005 | 6.657 | 6.928 | 6.632 | 6.641 | 10,720,067 | -0.09(-1.38%) |
Jul 21, 2005 | 7.088 | 7.122 | 6.700 | 6.734 | 9,681,092 | -0.30(-4.21%) |
Jul 20, 2005 | 6.895 | 7.063 | 6.894 | 7.029 | 4,770,441 | -0.03(-0.48%) |
Jul 19, 2005 | 6.928 | 7.071 | 6.928 | 7.063 | 3,426,518 | +0.19(+2.83%) |
Jul 18, 2005 | 6.995 | 7.097 | 6.852 | 6.869 | 3,242,312 | -0.21(-2.98%) |
Jul 15, 2005 | 7.055 | 7.105 | 6.928 | 7.080 | 2,881,453 | +0.07(+0.96%) |
Jul 14, 2005 | 7.097 | 7.173 | 6.911 | 7.012 | 5,325,001 | +0.03(+0.48%) |
Jul 13, 2005 | 7.173 | 7.181 | 6.936 | 6.979 | 5,638,453 | -0.07(-0.96%) |
Jul 12, 2005 | 7.046 | 7.063 | 6.911 | 7.046 | 3,471,984 | +0.08(+1.21%) |
Jul 11, 2005 | 6.810 | 6.962 | 6.725 | 6.962 | 4,268,731 | +0.23(+3.39%) |
Jul 08, 2005 | 6.522 | 6.734 | 6.480 | 6.734 | 4,308,096 | +0.25(+3.91%) |
Jul 07, 2005 | 6.260 | 6.505 | 6.252 | 6.480 | 3,730,677 | +0.03(+0.39%) |
Jul 06, 2005 | 6.404 | 6.480 | 6.379 | 6.455 | 2,229,877 | +0.05(+0.79%) |
Jul 05, 2005 | 6.311 | 6.404 | 6.244 | 6.404 | 2,278,253 | +0.08(+1.34%) |
Jul 01, 2005 | 6.277 | 6.328 | 6.235 | 6.320 | 1,637,199 | +0.09(+1.49%) |
Jun 30, 2005 | 6.227 | 6.336 | 6.210 | 6.227 | 2,197,229 | -0.03(-0.41%) |
Jun 29, 2005 | 6.396 | 6.438 | 6.184 | 6.252 | 2,859,614 | -0.09(-1.46%) |
Jun 28, 2005 | 6.227 | 6.379 | 6.159 | 6.345 | 2,816,415 | +0.22(+3.59%) |
Jun 27, 2005 | 6.159 | 6.328 | 6.125 | 6.125 | 4,031,322 | -0.21(-3.33%) |
Jun 24, 2005 | 6.632 | 6.649 | 6.269 | 6.336 | 9,598,985 | -0.25(-3.85%) |
Jun 23, 2005 | 6.734 | 6.852 | 6.531 | 6.590 | 11,831,079 | +0.10(+1.56%) |
Jun 22, 2005 | 6.530 | 6.573 | 6.446 | 6.489 | 4,266,599 | +0.07(+1.05%) |
Jun 21, 2005 | 6.573 | 6.581 | 6.396 | 6.421 | 5,728,697 | -0.07(-1.04%) |
Jun 20, 2005 | 6.632 | 6.657 | 6.294 | 6.489 | 13,227,443 | -0.22(-3.27%) |
Jun 17, 2005 | 6.505 | 6.734 | 6.336 | 6.708 | 29,401,542 | +0.72(+11.99%) |
Jun 16, 2005 | 5.931 | 6.032 | 5.830 | 5.990 | 4,581,718 | +0.18(+3.05%) |
Jun 15, 2005 | 5.711 | 5.889 | 5.610 | 5.813 | 3,931,488 | +0.10(+1.78%) |
Jun 14, 2005 | 5.661 | 5.753 | 5.644 | 5.711 | 1,663,027 | +0.08(+1.50%) |
Jun 13, 2005 | 5.635 | 5.677 | 5.559 | 5.627 | 1,096,743 | -0.03(-0.45%) |
Jun 10, 2005 | 5.661 | 5.703 | 5.610 | 5.652 | 1,935,114 | +0.01(+0.15%) |
Jun 09, 2005 | 5.610 | 5.677 | 5.534 | 5.644 | 3,509,745 | +0.02(+0.30%) |
Jun 08, 2005 | 5.559 | 5.745 | 5.542 | 5.627 | 4,784,124 | +0.09(+1.68%) |
Jun 07, 2005 | 5.390 | 5.627 | 5.348 | 5.534 | 5,559,272 | +0.19(+3.64%) |
Jun 06, 2005 | 5.424 | 5.458 | 5.221 | 5.340 | 4,311,824 | -0.10(-1.86%) |
Jun 03, 2005 | 5.500 | 5.525 | 5.365 | 5.441 | 2,763,828 | -0.01(-0.16%) |
Jun 02, 2005 | 5.331 | 5.475 | 5.187 | 5.449 | 2,428,353 | +0.13(+2.38%) |
Jun 01, 2005 | 5.323 | 5.348 | 5.162 | 5.323 | 3,806,009 | -0.03(-0.47%) |
May 31, 2005 | 5.373 | 5.449 | 5.348 | 5.348 | 1,881,117 | -0.03(-0.47%) |
May 27, 2005 | 5.441 | 5.441 | 5.306 | 5.373 | 1,680,253 | -0.03(-0.63%) |
May 26, 2005 | 5.289 | 5.492 | 5.289 | 5.407 | 4,016,277 | +0.15(+2.89%) |
May 25, 2005 | 5.078 | 5.331 | 5.052 | 5.255 | 5,123,217 | +0.14(+2.64%) |
May 24, 2005 | 4.833 | 5.154 | 4.740 | 5.120 | 3,729,031 | +0.25(+5.21%) |
May 23, 2005 | 4.985 | 5.027 | 4.824 | 4.866 | 3,192,557 | -0.09(-1.87%) |
May 20, 2005 | 5.018 | 5.027 | 4.900 | 4.959 | 1,549,091 | -0.05(-1.01%) |
May 19, 2005 | 4.866 | 5.069 | 4.824 | 5.010 | 4,100,572 | +0.18(+3.67%) |
May 18, 2005 | 4.807 | 4.866 | 4.697 | 4.833 | 2,821,540 | +0.06(+1.24%) |
May 17, 2005 | 4.723 | 4.773 | 4.655 | 4.773 | 2,507,842 | +0.06(+1.25%) |
May 16, 2005 | 4.647 | 4.757 | 4.596 | 4.714 | 3,568,632 | +0.08(+1.64%) |
May 13, 2005 | 4.503 | 4.782 | 4.495 | 4.638 | 2,893,453 | +0.15(+3.39%) |
May 12, 2005 | 4.495 | 4.537 | 4.461 | 4.486 | 2,042,156 | +0.00(+0.00%) |
May 11, 2005 | 4.469 | 4.537 | 4.351 | 4.486 | 1,805,245 | +0.09(+2.12%) |
May 10, 2005 | 4.402 | 4.436 | 4.359 | 4.393 | 2,262,310 | -0.04(-0.95%) |
May 09, 2005 | 4.385 | 4.436 | 4.326 | 4.436 | 1,691,037 | +0.07(+1.55%) |
May 06, 2005 | 4.402 | 4.427 | 4.317 | 4.368 | 1,140,354 | +0.01(+0.19%) |
May 05, 2005 | 4.419 | 4.486 | 4.343 | 4.359 | 1,786,178 | -0.05(-1.15%) |
May 04, 2005 | 4.309 | 4.410 | 4.275 | 4.410 | 2,038,245 | +0.13(+2.96%) |
May 03, 2005 | 4.326 | 4.368 | 4.250 | 4.283 | 2,227,007 | -0.04(-0.98%) |
May 02, 2005 | 4.436 | 4.444 | 4.250 | 4.326 | 2,408,066 | -0.08(-1.92%) |
Apr 29, 2005 | 4.478 | 4.486 | 4.241 | 4.410 | 3,092,774 | +0.03(+0.77%) |
Apr 28, 2005 | 4.647 | 4.807 | 4.368 | 4.376 | 8,146,798 | -0.08(-1.89%) |
Apr 27, 2005 | 4.528 | 4.588 | 4.368 | 4.461 | 6,409,254 | -0.13(-2.76%) |
Apr 26, 2005 | 4.647 | 4.740 | 4.537 | 4.588 | 4,884,421 | -0.08(-1.81%) |
Apr 25, 2005 | 4.681 | 4.748 | 4.647 | 4.672 | 2,248,617 | +0.00(+0.00%) |
Apr 22, 2005 | 4.807 | 4.807 | 4.647 | 4.672 | 2,232,950 | -0.14(-2.98%) |
Apr 21, 2005 | 4.545 | 4.934 | 4.545 | 4.816 | 7,596,220 | +0.42(+9.62%) |
Apr 20, 2005 | 4.562 | 4.562 | 4.359 | 4.393 | 3,669,648 | -0.11(-2.44%) |
Apr 19, 2005 | 4.562 | 4.638 | 4.478 | 4.503 | 3,885,845 | +0.09(+2.11%) |
Apr 18, 2005 | 4.402 | 4.452 | 4.267 | 4.410 | 3,209,299 | -0.01(-0.19%) |
Apr 15, 2005 | 4.503 | 4.537 | 4.343 | 4.419 | 4,844,350 | -0.21(-4.56%) |
Apr 14, 2005 | 4.782 | 4.841 | 4.604 | 4.630 | 3,660,000 | -0.18(-3.69%) |
Apr 13, 2005 | 4.934 | 4.934 | 4.773 | 4.807 | 2,644,612 | -0.13(-2.57%) |
Apr 12, 2005 | 4.976 | 4.993 | 4.833 | 4.934 | 6,820,844 | +0.08(+1.57%) |
Apr 11, 2005 | 4.976 | 5.027 | 4.806 | 4.858 | 3,731,470 | -0.13(-2.54%) |
Apr 08, 2005 | 5.027 | 5.078 | 4.968 | 4.985 | 3,014,583 | -0.05(-1.01%) |
Apr 07, 2005 | 5.094 | 5.137 | 5.027 | 5.035 | 2,238,897 | -0.08(-1.49%) |
Apr 06, 2005 | 5.162 | 5.272 | 5.094 | 5.111 | 1,428,254 | -0.07(-1.31%) |
Apr 05, 2005 | 5.306 | 5.382 | 5.154 | 5.179 | 1,723,322 | -0.11(-2.08%) |
Apr 04, 2005 | 5.255 | 5.323 | 5.154 | 5.289 | 2,081,168 | +0.01(+0.16%) |
Apr 01, 2005 | 5.424 | 5.466 | 5.238 | 5.280 | 2,735,506 | -0.08(-1.57%) |
Mar 31, 2005 | 5.331 | 5.407 | 5.255 | 5.365 | 2,766,171 | +0.06(+1.11%) |
Mar 30, 2005 | 5.179 | 5.323 | 5.154 | 5.306 | 1,518,972 | +0.18(+3.46%) |
Mar 29, 2005 | 5.348 | 5.373 | 5.128 | 5.128 | 2,075,605 | -0.19(-3.65%) |
Mar 28, 2005 | 5.399 | 5.449 | 5.323 | 5.323 | 2,188,125 | -0.03(-0.47%) |
Mar 24, 2005 | 5.475 | 5.483 | 5.323 | 5.348 | 2,720,189 | +0.04(+0.80%) |
Mar 23, 2005 | 5.323 | 5.458 | 5.297 | 5.306 | 2,311,727 | -0.04(-0.79%) |
Mar 22, 2005 | 5.356 | 5.500 | 5.314 | 5.348 | 3,183,513 | +0.02(+0.32%) |
Mar 21, 2005 | 5.323 | 5.416 | 5.306 | 5.331 | 2,316,478 | -0.03(-0.47%) |
Mar 18, 2005 | 5.542 | 5.551 | 5.280 | 5.356 | 6,838,479 | -0.22(-3.94%) |
Mar 17, 2005 | 5.635 | 5.745 | 5.542 | 5.576 | 2,775,108 | -0.08(-1.49%) |
Mar 16, 2005 | 5.677 | 5.787 | 5.618 | 5.661 | 2,789,613 | -0.03(-0.45%) |
Mar 15, 2005 | 5.922 | 5.956 | 5.644 | 5.686 | 2,279,818 | -0.21(-3.58%) |
Mar 14, 2005 | 5.863 | 5.939 | 5.846 | 5.897 | 1,318,662 | +0.03(+0.58%) |
Mar 11, 2005 | 6.041 | 6.049 | 5.804 | 5.863 | 1,736,086 | -0.14(-2.25%) |
Mar 10, 2005 | 5.880 | 6.049 | 5.855 | 5.998 | 2,566,889 | +0.14(+2.45%) |
Mar 09, 2005 | 5.965 | 6.041 | 5.846 | 5.855 | 3,200,544 | -0.14(-2.26%) |
Mar 08, 2005 | 6.058 | 6.286 | 5.948 | 5.990 | 3,854,793 | -0.07(-1.12%) |
Mar 07, 2005 | 6.041 | 6.159 | 6.007 | 6.058 | 3,647,051 | +0.04(+0.70%) |
Mar 04, 2005 | 6.032 | 6.117 | 5.855 | 6.015 | 12,107,311 | +0.05(+0.85%) |
Mar 03, 2005 | 6.142 | 6.184 | 5.965 | 5.965 | 5,540,774 | -0.18(-2.89%) |
Mar 02, 2005 | 6.252 | 6.269 | 6.125 | 6.142 | 1,905,359 | -0.16(-2.55%) |
Mar 01, 2005 | 6.151 | 6.353 | 6.151 | 6.303 | 3,215,107 | +0.17(+2.75%) |
Feb 28, 2005 | 6.201 | 6.412 | 6.117 | 6.134 | 3,108,351 | -0.12(-1.89%) |
Feb 25, 2005 | 6.201 | 6.294 | 6.142 | 6.252 | 2,087,543 | +0.06(+0.95%) |
Feb 24, 2005 | 6.083 | 6.218 | 6.032 | 6.193 | 2,283,800 | +0.06(+0.96%) |
Feb 23, 2005 | 6.210 | 6.235 | 6.083 | 6.134 | 1,620,850 | -0.01(-0.14%) |
Feb 22, 2005 | 6.134 | 6.362 | 6.108 | 6.142 | 2,019,768 | -0.04(-0.68%) |
Feb 18, 2005 | 6.244 | 6.387 | 6.176 | 6.184 | 2,143,974 | -0.03(-0.54%) |
Feb 17, 2005 | 6.455 | 6.455 | 6.167 | 6.218 | 2,151,857 | -0.19(-2.90%) |
Feb 16, 2005 | 6.345 | 6.446 | 6.269 | 6.404 | 1,672,149 | +0.03(+0.40%) |
Feb 15, 2005 | 6.311 | 6.539 | 6.252 | 6.379 | 2,002,588 | +0.05(+0.80%) |
Feb 14, 2005 | 6.387 | 6.463 | 6.244 | 6.328 | 2,304,002 | -0.05(-0.79%) |
Feb 11, 2005 | 6.167 | 6.421 | 6.125 | 6.379 | 3,346,018 | +0.23(+3.71%) |
Feb 10, 2005 | 6.235 | 6.345 | 6.083 | 6.151 | 2,764,577 | -0.10(-1.62%) |
Feb 09, 2005 | 6.573 | 6.607 | 6.210 | 6.252 | 3,031,533 | -0.32(-4.88%) |
Feb 08, 2005 | 6.505 | 6.649 | 6.455 | 6.573 | 3,572,731 | +0.11(+1.70%) |
Feb 07, 2005 | 6.438 | 6.641 | 6.421 | 6.463 | 2,241,161 | +0.07(+1.06%) |
Feb 04, 2005 | 6.100 | 6.463 | 6.100 | 6.396 | 4,436,598 | +0.28(+4.56%) |
Feb 03, 2005 | 6.167 | 6.210 | 5.982 | 6.117 | 3,054,614 | -0.10(-1.63%) |
Feb 02, 2005 | 6.269 | 6.379 | 6.193 | 6.218 | 2,719,288 | -0.08(-1.34%) |
Feb 01, 2005 | 6.320 | 6.446 | 6.294 | 6.303 | 3,052,833 | -0.11(-1.71%) |
Jan 31, 2005 | 6.379 | 6.480 | 6.336 | 6.412 | 1,908,424 | +0.19(+2.99%) |
Jan 28, 2005 | 6.421 | 6.446 | 6.184 | 6.227 | 2,006,282 | -0.12(-1.86%) |
Jan 27, 2005 | 6.345 | 6.548 | 6.218 | 6.345 | 2,927,239 | +0.02(+0.27%) |
Jan 26, 2005 | 6.193 | 6.353 | 6.125 | 6.328 | 2,626,916 | +0.10(+1.63%) |
Jan 25, 2005 | 6.235 | 6.353 | 6.184 | 6.227 | 2,720,951 | +0.09(+1.52%) |
Jan 24, 2005 | 6.294 | 6.370 | 6.134 | 6.134 | 2,911,237 | -0.16(-2.55%) |
Jan 21, 2005 | 6.505 | 6.565 | 6.260 | 6.294 | 5,033,539 | -0.18(-2.74%) |
Jan 20, 2005 | 6.463 | 6.767 | 6.379 | 6.472 | 18,222,844 | -0.30(-4.37%) |
Jan 19, 2005 | 6.936 | 6.953 | 6.666 | 6.767 | 10,414,315 | -0.19(-2.79%) |
Jan 18, 2005 | 7.004 | 7.097 | 6.860 | 6.962 | 5,266,659 | -0.13(-1.79%) |
Jan 14, 2005 | 7.080 | 7.114 | 6.962 | 7.088 | 5,133,433 | +0.14(+1.94%) |
Jan 13, 2005 | 7.105 | 7.164 | 6.953 | 6.953 | 4,810,852 | -0.14(-1.91%) |
Jan 12, 2005 | 7.131 | 7.283 | 6.979 | 7.088 | 2,816,837 | +0.04(+0.60%) |
Jan 11, 2005 | 7.266 | 7.308 | 7.004 | 7.046 | 4,281,901 | -0.24(-3.25%) |
Jan 10, 2005 | 7.325 | 7.485 | 7.207 | 7.283 | 4,435,499 | -0.03(-0.35%) |
Jan 07, 2005 | 7.494 | 7.553 | 7.240 | 7.308 | 3,760,407 | -0.08(-1.03%) |
Jan 06, 2005 | 7.519 | 7.654 | 7.367 | 7.384 | 3,199,890 | -0.04(-0.57%) |
Jan 05, 2005 | 7.494 | 7.578 | 7.393 | 7.426 | 4,488,381 | -0.02(-0.23%) |
Jan 04, 2005 | 7.663 | 7.714 | 7.236 | 7.443 | 8,752,118 | -0.15(-2.00%) |
Jan 03, 2005 | 8.026 | 8.111 | 7.528 | 7.595 | 6,180,837 | -0.37(-4.67%) |
Dec 31, 2004 | 7.992 | 8.026 | 7.874 | 7.967 | 3,713,525 | -0.01(-0.11%) |
Dec 30, 2004 | 7.984 | 8.043 | 7.950 | 7.975 | 2,210,313 | -0.01(-0.11%) |
Dec 29, 2004 | 7.984 | 8.144 | 7.975 | 7.984 | 2,983,343 | -0.04(-0.53%) |
Dec 28, 2004 | 8.170 | 8.246 | 8.001 | 8.026 | 3,874,380 | -0.19(-2.36%) |
Dec 27, 2004 | 8.356 | 8.356 | 8.136 | 8.220 | 3,561,547 | -0.07(-0.82%) |
Dec 23, 2004 | 8.389 | 8.406 | 8.271 | 8.288 | 3,865,503 | -0.10(-1.21%) |
Dec 22, 2004 | 8.322 | 9.293 | 8.322 | 8.389 | 4,543,251 | -0.05(-0.60%) |
Dec 21, 2004 | 8.364 | 8.508 | 8.322 | 8.440 | 4,894,908 | +0.16(+1.94%) |
Dec 20, 2004 | 8.542 | 8.677 | 8.263 | 8.280 | 4,679,723 | -0.25(-2.87%) |
Dec 17, 2004 | 8.567 | 8.702 | 8.474 | 8.525 | 2,997,073 | -0.11(-1.27%) |
Dec 16, 2004 | 8.896 | 9.032 | 8.626 | 8.634 | 3,355,476 | -0.30(-3.40%) |
Dec 15, 2004 | 9.006 | 9.116 | 8.854 | 8.939 | 2,344,537 | +0.00(+0.00%) |
Dec 14, 2004 | 8.896 | 9.124 | 8.829 | 8.939 | 3,167,161 | +0.19(+2.22%) |
Dec 13, 2004 | 8.787 | 8.854 | 8.634 | 8.744 | 1,866,350 | +0.03(+0.29%) |
Dec 10, 2004 | 8.719 | 8.888 | 8.660 | 8.719 | 1,644,774 | -0.09(-1.05%) |
Dec 09, 2004 | 8.660 | 8.871 | 8.550 | 8.812 | 3,264,692 | -0.08(-0.95%) |
Dec 08, 2004 | 8.981 | 9.074 | 8.720 | 8.896 | 3,529,825 | -0.26(-2.86%) |
Dec 07, 2004 | 9.255 | 9.378 | 9.074 | 9.158 | 3,976,291 | -0.06(-0.64%) |
Dec 06, 2004 | 9.108 | 9.293 | 9.006 | 9.217 | 2,567,888 | +0.08(+0.83%) |
Dec 03, 2004 | 9.040 | 9.192 | 8.896 | 9.141 | 4,311,732 | +0.18(+1.98%) |
Dec 02, 2004 | 8.829 | 9.032 | 8.702 | 8.964 | 4,796,193 | +0.14(+1.63%) |
Dec 01, 2004 | 8.423 | 8.837 | 8.423 | 8.820 | 3,865,977 | +0.43(+5.14%) |
Nov 30, 2004 | 8.280 | 8.423 | 8.254 | 8.389 | 2,624,584 | +0.04(+0.51%) |
Nov 29, 2004 | 8.499 | 8.567 | 8.237 | 8.347 | 4,351,976 | +0.01(+0.10%) |
Nov 26, 2004 | 8.254 | 8.423 | 8.229 | 8.339 | 605,782 | +0.08(+1.02%) |
Nov 24, 2004 | 8.077 | 8.347 | 8.035 | 8.254 | 2,582,328 | +0.19(+2.41%) |
Nov 23, 2004 | 8.195 | 8.220 | 7.984 | 8.060 | 2,806,271 | -0.11(-1.34%) |
Nov 22, 2004 | 8.178 | 8.237 | 8.026 | 8.170 | 2,838,940 | -0.09(-1.12%) |
Nov 19, 2004 | 8.381 | 8.533 | 8.195 | 8.263 | 4,736,301 | -0.10(-1.21%) |
Nov 18, 2004 | 8.246 | 8.406 | 8.204 | 8.364 | 2,818,226 | -0.02(-0.20%) |
Nov 17, 2004 | 8.288 | 8.474 | 8.229 | 8.381 | 3,716,011 | +0.25(+3.01%) |
Nov 16, 2004 | 7.967 | 8.322 | 7.883 | 8.136 | 3,644,283 | +0.14(+1.69%) |
Nov 15, 2004 | 7.899 | 8.060 | 7.806 | 8.001 | 3,159,230 | +0.11(+1.39%) |
Nov 12, 2004 | 7.773 | 7.925 | 7.688 | 7.891 | 3,404,834 | +0.14(+1.85%) |
Nov 11, 2004 | 7.570 | 7.832 | 7.494 | 7.747 | 2,417,685 | +0.20(+2.69%) |
Nov 10, 2004 | 7.688 | 7.688 | 7.477 | 7.545 | 3,014,827 | -0.10(-1.33%) |
Nov 09, 2004 | 7.477 | 7.680 | 7.452 | 7.646 | 4,474,837 | +0.17(+2.26%) |
Nov 08, 2004 | 7.528 | 7.671 | 7.435 | 7.477 | 1,970,864 | -0.09(-1.23%) |
Nov 05, 2004 | 7.612 | 7.722 | 7.460 | 7.570 | 4,832,530 | +0.01(+0.11%) |
Nov 04, 2004 | 7.460 | 7.570 | 7.325 | 7.561 | 4,205,442 | +0.02(+0.22%) |
Nov 03, 2004 | 7.815 | 7.849 | 7.325 | 7.545 | 4,167,803 | -0.03(-0.45%) |
Nov 02, 2004 | 7.570 | 7.756 | 7.435 | 7.578 | 4,258,232 | +0.01(+0.11%) |
Nov 01, 2004 | 7.511 | 7.663 | 7.435 | 7.570 | 3,371,811 | +0.06(+0.79%) |
Oct 29, 2004 | 7.316 | 7.536 | 7.316 | 7.511 | 4,027,187 | +0.13(+1.72%) |
Oct 28, 2004 | 7.857 | 7.874 | 7.283 | 7.384 | 11,685,638 | -0.60(-7.51%) |
Oct 27, 2004 | 7.511 | 7.984 | 7.460 | 7.984 | 9,896,106 | +0.44(+5.82%) |
Oct 26, 2004 | 7.883 | 7.933 | 6.970 | 7.545 | 16,325,237 | -0.81(-9.71%) |
Oct 25, 2004 | 8.381 | 8.601 | 8.313 | 8.356 | 2,978,016 | -0.01(-0.10%) |
Oct 22, 2004 | 8.863 | 8.871 | 8.313 | 8.364 | 4,710,971 | -0.52(-5.80%) |
Oct 21, 2004 | 8.525 | 8.905 | 8.474 | 8.879 | 3,272,622 | +0.43(+5.10%) |
Oct 20, 2004 | 8.373 | 8.736 | 8.280 | 8.449 | 6,895,126 | -0.23(-2.63%) |
Oct 19, 2004 | 8.643 | 8.947 | 8.618 | 8.677 | 5,740,967 | +0.15(+1.78%) |
Oct 18, 2004 | 8.237 | 8.618 | 8.187 | 8.525 | 2,790,766 | +0.25(+3.06%) |
Oct 15, 2004 | 8.356 | 8.449 | 8.229 | 8.271 | 3,175,683 | -0.09(-1.11%) |
Oct 14, 2004 | 8.626 | 8.660 | 8.313 | 8.364 | 4,789,091 | -0.31(-3.60%) |
Oct 13, 2004 | 8.753 | 8.905 | 8.584 | 8.677 | 7,682,123 | +0.14(+1.58%) |
Oct 12, 2004 | 8.347 | 8.651 | 8.322 | 8.542 | 5,914,369 | +0.03(+0.30%) |
Oct 11, 2004 | 8.533 | 8.542 | 8.406 | 8.516 | 4,944,028 | +0.09(+1.10%) |
Oct 08, 2004 | 8.660 | 8.736 | 8.415 | 8.423 | 3,898,645 | -0.41(-4.59%) |
Oct 07, 2004 | 8.955 | 9.006 | 8.803 | 8.829 | 4,917,752 | -0.18(-1.97%) |
Oct 06, 2004 | 8.744 | 9.158 | 8.575 | 9.006 | 8,047,865 | +0.51(+5.96%) |
Oct 05, 2004 | 8.787 | 8.787 | 8.474 | 8.499 | 6,234,305 | -0.30(-3.36%) |
Oct 04, 2004 | 8.449 | 9.133 | 8.448 | 8.795 | 10,868,933 | +0.35(+4.20%) |
Oct 01, 2004 | 8.178 | 8.482 | 8.144 | 8.440 | 5,152,466 | +0.43(+5.38%) |
Sep 30, 2004 | 7.781 | 8.043 | 7.739 | 8.009 | 6,090,139 | +0.24(+3.04%) |
Sep 29, 2004 | 7.790 | 7.916 | 7.663 | 7.773 | 4,658,181 | -0.04(-0.54%) |
Sep 28, 2004 | 8.068 | 8.102 | 7.671 | 7.815 | 4,261,191 | -0.20(-2.53%) |
Sep 27, 2004 | 7.992 | 8.170 | 7.857 | 8.018 | 3,673,163 | -0.08(-0.94%) |
Sep 24, 2004 | 8.322 | 8.347 | 8.026 | 8.094 | 4,994,333 | -0.19(-2.34%) |
Sep 23, 2004 | 8.220 | 8.364 | 8.161 | 8.288 | 4,753,937 | +0.08(+0.93%) |
Sep 22, 2004 | 8.339 | 8.356 | 8.111 | 8.212 | 6,501,214 | -0.18(-2.11%) |
Sep 21, 2004 | 8.204 | 8.482 | 8.161 | 8.389 | 8,660,513 | +0.41(+5.08%) |
Sep 20, 2004 | 7.739 | 8.204 | 7.705 | 7.984 | 3,943,741 | +0.16(+2.05%) |
Sep 17, 2004 | 7.722 | 7.823 | 7.612 | 7.823 | 5,053,514 | +0.14(+1.76%) |
Sep 16, 2004 | 7.671 | 7.806 | 7.646 | 7.688 | 3,575,158 | -0.04(-0.55%) |
Sep 15, 2004 | 7.908 | 7.925 | 7.654 | 7.730 | 5,870,338 | -0.16(-2.03%) |
Sep 14, 2004 | 8.018 | 8.119 | 7.883 | 7.891 | 4,919,290 | -0.16(-1.99%) |
Sep 13, 2004 | 8.111 | 8.322 | 7.967 | 8.051 | 9,409,160 | +0.09(+1.17%) |
Sep 10, 2004 | 7.604 | 8.204 | 7.578 | 7.959 | 12,065,821 | +0.38(+5.02%) |
Sep 09, 2004 | 7.257 | 7.612 | 7.164 | 7.578 | 6,505,948 | +0.73(+10.60%) |
Sep 08, 2004 | 6.860 | 6.936 | 6.784 | 6.852 | 2,135,744 | -0.08(-1.22%) |
Sep 07, 2004 | 6.886 | 7.055 | 6.843 | 6.936 | 1,681,466 | +0.13(+1.86%) |
Sep 03, 2004 | 7.097 | 7.131 | 6.776 | 6.810 | 3,249,660 | -0.44(-6.06%) |
Sep 02, 2004 | 7.139 | 7.249 | 7.080 | 7.249 | 1,880,198 | -0.01(-0.12%) |