Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.899 | 9.076 | 8.858 | 9.050 | 44,095,688 | +0.19(+2.14%) |
Apr 28, 2005 | 8.873 | 9.002 | 8.861 | 8.861 | 35,600,520 | -0.04(-0.48%) |
Apr 27, 2005 | 8.709 | 8.924 | 8.653 | 8.904 | 54,564,336 | +0.31(+3.59%) |
Apr 26, 2005 | 8.583 | 8.674 | 8.575 | 8.595 | 25,858,526 | -0.02(-0.18%) |
Apr 25, 2005 | 8.691 | 8.696 | 8.565 | 8.610 | 24,885,436 | +0.00(+0.00%) |
Apr 22, 2005 | 8.671 | 8.686 | 8.530 | 8.610 | 23,719,702 | -0.05(-0.58%) |
Apr 21, 2005 | 8.618 | 8.671 | 8.555 | 8.661 | 22,627,150 | +0.12(+1.42%) |
Apr 20, 2005 | 8.605 | 8.701 | 8.522 | 8.540 | 23,016,388 | -0.10(-1.11%) |
Apr 19, 2005 | 8.595 | 8.694 | 8.595 | 8.636 | 27,106,536 | +0.04(+0.47%) |
Apr 18, 2005 | 8.676 | 8.727 | 8.573 | 8.595 | 27,909,930 | -0.04(-0.44%) |
Apr 15, 2005 | 8.752 | 8.823 | 8.610 | 8.633 | 35,486,596 | -0.19(-2.12%) |
Apr 14, 2005 | 8.808 | 8.906 | 8.780 | 8.820 | 25,851,802 | -0.00(-0.03%) |
Apr 13, 2005 | 8.911 | 8.952 | 8.795 | 8.823 | 20,078,916 | -0.07(-0.82%) |
Apr 12, 2005 | 8.787 | 8.919 | 8.765 | 8.896 | 19,909,218 | +0.07(+0.83%) |
Apr 11, 2005 | 8.921 | 8.937 | 8.813 | 8.823 | 18,821,018 | -0.04(-0.48%) |
Apr 08, 2005 | 8.977 | 9.012 | 8.846 | 8.866 | 23,367,254 | -0.09(-0.96%) |
Apr 07, 2005 | 8.977 | 9.010 | 8.949 | 8.952 | 21,968,930 | -0.03(-0.28%) |
Apr 06, 2005 | 9.071 | 9.073 | 8.939 | 8.977 | 25,176,176 | -0.07(-0.73%) |
Apr 05, 2005 | 9.020 | 9.098 | 8.987 | 9.043 | 23,953,482 | +0.03(+0.34%) |
Apr 04, 2005 | 8.919 | 9.048 | 8.858 | 9.012 | 42,545,864 | +0.12(+1.31%) |
Apr 01, 2005 | 9.000 | 9.050 | 8.863 | 8.896 | 25,601,410 | -0.08(-0.87%) |
Mar 31, 2005 | 8.969 | 9.030 | 8.863 | 8.974 | 25,469,686 | +0.02(+0.20%) |
Mar 30, 2005 | 8.835 | 8.962 | 8.815 | 8.957 | 22,765,598 | +0.14(+1.64%) |
Mar 29, 2005 | 8.714 | 8.962 | 8.696 | 8.813 | 49,684,636 | +0.04(+0.40%) |
Mar 28, 2005 | 8.790 | 8.886 | 8.762 | 8.777 | 30,194,718 | -0.01(-0.12%) |
Mar 24, 2005 | 8.823 | 8.904 | 8.787 | 8.787 | 19,428,210 | -0.04(-0.43%) |
Mar 23, 2005 | 8.755 | 8.924 | 8.737 | 8.825 | 30,021,460 | +0.11(+1.31%) |
Mar 22, 2005 | 8.848 | 8.878 | 8.691 | 8.712 | 27,696,720 | -0.12(-1.40%) |
Mar 21, 2005 | 8.863 | 8.889 | 8.780 | 8.835 | 25,821,344 | -0.05(-0.57%) |
Mar 18, 2005 | 8.901 | 8.904 | 8.813 | 8.886 | 48,725,784 | -0.02(-0.17%) |
Mar 17, 2005 | 8.937 | 8.959 | 8.858 | 8.901 | 22,589,176 | -0.03(-0.37%) |
Mar 16, 2005 | 8.974 | 9.040 | 8.904 | 8.934 | 24,655,216 | -0.09(-0.95%) |
Mar 15, 2005 | 9.126 | 9.162 | 9.000 | 9.020 | 23,091,150 | -0.10(-1.11%) |
Mar 14, 2005 | 9.164 | 9.177 | 9.063 | 9.121 | 20,346,318 | +0.00(+0.03%) |
Mar 11, 2005 | 9.172 | 9.199 | 9.086 | 9.119 | 24,115,268 | -0.03(-0.28%) |
Mar 10, 2005 | 9.136 | 9.177 | 9.124 | 9.144 | 22,019,166 | +0.01(+0.08%) |
Mar 09, 2005 | 9.108 | 9.212 | 9.103 | 9.136 | 23,118,048 | +0.01(+0.11%) |
Mar 08, 2005 | 9.215 | 9.248 | 9.126 | 9.126 | 24,420,250 | -0.10(-1.12%) |
Mar 07, 2005 | 9.278 | 9.316 | 9.205 | 9.230 | 27,790,470 | +0.02(+0.25%) |
Mar 04, 2005 | 9.263 | 9.296 | 9.182 | 9.207 | 27,035,730 | +0.01(+0.14%) |
Mar 03, 2005 | 9.210 | 9.240 | 9.129 | 9.194 | 27,255,664 | -0.03(-0.27%) |
Mar 02, 2005 | 9.164 | 9.240 | 9.131 | 9.220 | 25,518,736 | +0.06(+0.61%) |
Mar 01, 2005 | 9.202 | 9.215 | 9.124 | 9.164 | 27,149,654 | +0.07(+0.78%) |
Feb 28, 2005 | 9.184 | 9.225 | 9.076 | 9.093 | 23,247,002 | -0.06(-0.64%) |
Feb 25, 2005 | 8.974 | 9.184 | 8.962 | 9.151 | 33,622,692 | +0.18(+1.97%) |
Feb 24, 2005 | 8.987 | 9.002 | 8.896 | 8.974 | 32,146,044 | -0.01(-0.14%) |
Feb 23, 2005 | 8.949 | 9.005 | 8.881 | 8.987 | 32,674,916 | +0.04(+0.48%) |
Feb 22, 2005 | 8.921 | 8.995 | 8.899 | 8.944 | 45,399,076 | +0.02(+0.20%) |
Feb 18, 2005 | 9.020 | 9.050 | 8.889 | 8.926 | 46,042,664 | -0.09(-1.04%) |
Feb 17, 2005 | 9.114 | 9.126 | 8.995 | 9.020 | 27,934,852 | -0.11(-1.22%) |
Feb 16, 2005 | 9.177 | 9.189 | 9.091 | 9.131 | 41,341,760 | -0.04(-0.39%) |
Feb 15, 2005 | 9.232 | 9.296 | 9.134 | 9.167 | 42,928,376 | +0.02(+0.19%) |
Feb 14, 2005 | 9.179 | 9.382 | 9.131 | 9.149 | 64,352,608 | -0.03(-0.33%) |
Feb 11, 2005 | 9.164 | 9.245 | 9.106 | 9.179 | 23,131,892 | +0.07(+0.75%) |
Feb 10, 2005 | 9.126 | 9.220 | 9.063 | 9.111 | 23,755,700 | -0.01(-0.06%) |
Feb 09, 2005 | 9.227 | 9.235 | 9.101 | 9.116 | 24,708,618 | -0.10(-1.07%) |
Feb 08, 2005 | 9.316 | 9.326 | 9.187 | 9.215 | 28,358,898 | -0.06(-0.60%) |
Feb 07, 2005 | 9.341 | 9.349 | 9.232 | 9.270 | 21,461,418 | -0.05(-0.49%) |
Feb 04, 2005 | 9.119 | 9.323 | 9.108 | 9.316 | 33,459,718 | +0.24(+2.65%) |
Feb 03, 2005 | 9.096 | 9.149 | 9.043 | 9.076 | 23,234,740 | +0.01(+0.06%) |
Feb 02, 2005 | 9.151 | 9.199 | 9.033 | 9.071 | 38,053,820 | +0.00(+0.00%) |
Feb 01, 2005 | 9.068 | 9.177 | 9.030 | 9.071 | 30,340,682 | +0.07(+0.81%) |
Jan 31, 2005 | 9.050 | 9.076 | 8.906 | 8.997 | 41,400,700 | -0.02(-0.25%) |
Jan 28, 2005 | 9.093 | 9.131 | 8.868 | 9.020 | 47,746,364 | -0.05(-0.53%) |
Jan 27, 2005 | 9.164 | 9.177 | 9.033 | 9.068 | 59,399,732 | -0.16(-1.78%) |
Jan 26, 2005 | 9.101 | 9.253 | 9.101 | 9.232 | 45,126,532 | +0.13(+1.44%) |
Jan 25, 2005 | 9.316 | 9.379 | 9.063 | 9.101 | 41,121,432 | -0.21(-2.31%) |
Jan 24, 2005 | 9.227 | 9.455 | 9.194 | 9.316 | 42,628,932 | +0.09(+0.96%) |
Jan 21, 2005 | 9.303 | 9.387 | 9.217 | 9.227 | 46,672,800 | +0.06(+0.63%) |
Jan 20, 2005 | 9.144 | 9.273 | 9.050 | 9.169 | 47,574,688 | -0.10(-1.04%) |
Jan 19, 2005 | 9.419 | 9.500 | 9.265 | 9.265 | 37,560,944 | -0.26(-2.73%) |
Jan 18, 2005 | 9.313 | 9.526 | 9.232 | 9.526 | 47,621,368 | +0.21(+2.28%) |
Jan 14, 2005 | 9.333 | 9.404 | 9.285 | 9.313 | 36,462,852 | -0.07(-0.70%) |
Jan 13, 2005 | 9.480 | 9.508 | 9.316 | 9.379 | 71,615,592 | -0.29(-2.96%) |
Jan 12, 2005 | 9.606 | 9.705 | 9.523 | 9.665 | 49,670,000 | -0.09(-0.96%) |
Jan 11, 2005 | 9.869 | 9.877 | 9.751 | 9.758 | 33,102,522 | -0.11(-1.10%) |
Jan 10, 2005 | 9.973 | 9.981 | 9.826 | 9.867 | 35,886,512 | -0.10(-0.96%) |
Jan 07, 2005 | 10.06 | 10.07 | 9.935 | 9.963 | 29,969,246 | -0.04(-0.35%) |
Jan 06, 2005 | 10.01 | 10.09 | 9.897 | 9.998 | 27,905,976 | -0.12(-1.17%) |
Jan 05, 2005 | 10.14 | 10.24 | 10.10 | 10.12 | 29,176,532 | -0.02(-0.15%) |
Jan 04, 2005 | 10.28 | 10.30 | 10.07 | 10.13 | 41,551,412 | -0.10(-1.01%) |
Jan 03, 2005 | 10.31 | 10.38 | 10.21 | 10.24 | 32,856,480 | -0.00(-0.05%) |
Dec 31, 2004 | 10.31 | 10.33 | 10.24 | 10.24 | 14,667,181 | -0.07(-0.66%) |
Dec 30, 2004 | 10.35 | 10.35 | 10.29 | 10.31 | 15,923,894 | -0.02(-0.15%) |
Dec 29, 2004 | 10.30 | 10.34 | 10.26 | 10.32 | 14,784,269 | -0.02(-0.22%) |
Dec 28, 2004 | 10.30 | 10.40 | 10.28 | 10.35 | 18,741,508 | +0.08(+0.79%) |
Dec 27, 2004 | 10.31 | 10.34 | 10.27 | 10.27 | 15,166,781 | -0.04(-0.34%) |
Dec 23, 2004 | 10.32 | 10.36 | 10.29 | 10.30 | 19,127,976 | -0.04(-0.39%) |
Dec 22, 2004 | 10.46 | 10.48 | 10.34 | 10.34 | 23,074,140 | -0.06(-0.61%) |
Dec 21, 2004 | 10.38 | 10.42 | 10.27 | 10.41 | 23,647,314 | +0.11(+1.03%) |
Dec 20, 2004 | 10.17 | 10.48 | 10.17 | 10.30 | 19,040,952 | -0.04(-0.39%) |
Dec 17, 2004 | 10.17 | 10.44 | 10.16 | 10.34 | 43,763,808 | +0.13(+1.24%) |
Dec 16, 2004 | 10.30 | 10.31 | 10.20 | 10.21 | 29,280,566 | -0.08(-0.74%) |
Dec 15, 2004 | 10.41 | 10.44 | 10.25 | 10.29 | 30,164,656 | -0.09(-0.83%) |
Dec 14, 2004 | 10.34 | 10.39 | 10.22 | 10.38 | 43,181,536 | -0.06(-0.58%) |
Dec 13, 2004 | 10.41 | 10.46 | 10.37 | 10.44 | 25,599,826 | +0.12(+1.18%) |
Dec 10, 2004 | 10.35 | 10.41 | 10.27 | 10.31 | 28,357,712 | -0.10(-0.97%) |
Dec 09, 2004 | 10.39 | 10.45 | 10.25 | 10.42 | 20,872,816 | -0.04(-0.36%) |
Dec 08, 2004 | 10.45 | 10.53 | 10.39 | 10.45 | 15,574,214 | -0.01(-0.10%) |
Dec 07, 2004 | 10.61 | 10.61 | 10.43 | 10.46 | 21,627,160 | -0.14(-1.31%) |
Dec 06, 2004 | 10.64 | 10.64 | 10.54 | 10.60 | 14,500,648 | -0.02(-0.19%) |
Dec 03, 2004 | 10.62 | 10.66 | 10.57 | 10.62 | 20,311,114 | +0.03(+0.24%) |
Dec 02, 2004 | 10.52 | 10.67 | 10.50 | 10.60 | 29,366,800 | +0.08(+0.77%) |
Dec 01, 2004 | 10.52 | 10.59 | 10.46 | 10.52 | 25,186,856 | +0.09(+0.90%) |
Nov 30, 2004 | 10.43 | 10.47 | 10.32 | 10.42 | 23,509,262 | +0.01(+0.10%) |
Nov 29, 2004 | 10.41 | 10.51 | 10.32 | 10.41 | 19,067,454 | +0.04(+0.39%) |
Nov 26, 2004 | 10.34 | 10.41 | 10.31 | 10.37 | 7,600,400 | +0.04(+0.34%) |
Nov 24, 2004 | 10.34 | 10.35 | 10.25 | 10.34 | 18,926,634 | -0.02(-0.20%) |
Nov 23, 2004 | 10.35 | 10.41 | 10.27 | 10.36 | 19,139,844 | -0.01(-0.05%) |
Nov 22, 2004 | 10.42 | 10.45 | 10.31 | 10.36 | 21,823,756 | -0.03(-0.27%) |
Nov 19, 2004 | 10.48 | 10.49 | 10.36 | 10.39 | 24,476,024 | -0.11(-1.04%) |
Nov 18, 2004 | 10.49 | 10.53 | 10.44 | 10.50 | 17,680,996 | +0.04(+0.36%) |
Nov 17, 2004 | 10.59 | 10.67 | 10.36 | 10.46 | 32,570,882 | -0.06(-0.55%) |
Nov 16, 2004 | 10.61 | 10.61 | 10.45 | 10.52 | 19,107,406 | -0.06(-0.60%) |
Nov 15, 2004 | 10.64 | 10.68 | 10.53 | 10.58 | 23,630,306 | -0.09(-0.85%) |
Nov 12, 2004 | 10.52 | 10.69 | 10.46 | 10.67 | 32,293,590 | +0.15(+1.39%) |
Nov 11, 2004 | 10.47 | 10.58 | 10.42 | 10.53 | 30,829,206 | +0.12(+1.14%) |
Nov 10, 2004 | 10.48 | 10.51 | 10.41 | 10.41 | 23,125,564 | -0.03(-0.24%) |
Nov 09, 2004 | 10.41 | 10.49 | 10.33 | 10.43 | 23,806,728 | +0.04(+0.41%) |
Nov 08, 2004 | 10.40 | 10.42 | 10.33 | 10.39 | 22,058,326 | +0.02(+0.22%) |
Nov 05, 2004 | 10.36 | 10.49 | 10.26 | 10.37 | 26,884,624 | -0.02(-0.17%) |
Nov 04, 2004 | 10.28 | 10.41 | 10.24 | 10.39 | 28,057,082 | +0.13(+1.28%) |
Nov 03, 2004 | 10.29 | 10.31 | 10.19 | 10.25 | 25,696,344 | +0.14(+1.40%) |
Nov 02, 2004 | 10.07 | 10.29 | 10.07 | 10.11 | 31,579,594 | +0.01(+0.05%) |
Nov 01, 2004 | 9.960 | 10.17 | 9.900 | 10.11 | 37,352,084 | +0.22(+2.25%) |
Oct 29, 2004 | 9.986 | 10.01 | 9.885 | 9.885 | 39,020,184 | -0.07(-0.71%) |
Oct 28, 2004 | 9.965 | 10.04 | 9.796 | 9.955 | 60,783,024 | -0.01(-0.05%) |
Oct 27, 2004 | 9.799 | 9.981 | 9.758 | 9.960 | 34,723,552 | +0.10(+1.03%) |
Oct 26, 2004 | 9.778 | 9.910 | 9.672 | 9.859 | 35,878,604 | +0.03(+0.31%) |
Oct 25, 2004 | 9.799 | 9.852 | 9.740 | 9.829 | 24,017,960 | -0.02(-0.23%) |
Oct 22, 2004 | 10.06 | 10.07 | 9.806 | 9.852 | 36,017,840 | -0.21(-2.06%) |
Oct 21, 2004 | 10.14 | 10.15 | 9.940 | 10.06 | 25,053,156 | -0.06(-0.62%) |
Oct 20, 2004 | 10.09 | 10.15 | 10.02 | 10.12 | 26,094,284 | -0.07(-0.67%) |
Oct 19, 2004 | 10.31 | 10.31 | 10.14 | 10.19 | 27,163,102 | -0.13(-1.27%) |
Oct 18, 2004 | 10.31 | 10.32 | 10.24 | 10.32 | 18,934,148 | -0.01(-0.10%) |
Oct 15, 2004 | 10.31 | 10.43 | 10.30 | 10.33 | 25,436,458 | +0.03(+0.24%) |
Oct 14, 2004 | 10.39 | 10.40 | 10.22 | 10.31 | 19,635,882 | -0.08(-0.73%) |
Oct 13, 2004 | 10.49 | 10.59 | 10.35 | 10.38 | 30,318,926 | -0.07(-0.65%) |
Oct 12, 2004 | 10.29 | 10.46 | 10.24 | 10.45 | 25,740,252 | +0.12(+1.20%) |
Oct 11, 2004 | 10.34 | 10.36 | 10.27 | 10.33 | 10,837,710 | +0.03(+0.30%) |
Oct 08, 2004 | 10.30 | 10.36 | 10.26 | 10.30 | 18,018,414 | -0.10(-0.92%) |
Oct 07, 2004 | 10.42 | 10.43 | 10.29 | 10.39 | 22,483,560 | -0.09(-0.89%) |
Oct 06, 2004 | 10.35 | 10.53 | 10.30 | 10.49 | 29,664,660 | +0.08(+0.73%) |
Oct 05, 2004 | 10.28 | 10.46 | 10.28 | 10.41 | 24,260,046 | +0.07(+0.64%) |
Oct 04, 2004 | 10.18 | 10.39 | 10.16 | 10.34 | 31,664,244 | +0.22(+2.20%) |
Oct 01, 2004 | 10.05 | 10.12 | 10.00 | 10.12 | 25,747,768 | +0.17(+1.68%) |
Sep 30, 2004 | 10.02 | 10.06 | 9.900 | 9.955 | 33,613,592 | -0.10(-1.01%) |
Sep 29, 2004 | 10.04 | 10.10 | 9.973 | 10.06 | 23,407,206 | -0.02(-0.20%) |
Sep 28, 2004 | 10.06 | 10.09 | 9.935 | 10.08 | 23,012,432 | +0.02(+0.15%) |
Sep 27, 2004 | 10.14 | 10.14 | 10.02 | 10.06 | 24,393,746 | -0.13(-1.27%) |
Sep 24, 2004 | 10.15 | 10.21 | 10.12 | 10.19 | 18,614,136 | +0.04(+0.42%) |
Sep 23, 2004 | 10.20 | 10.24 | 10.13 | 10.15 | 35,199,812 | -0.08(-0.77%) |
Sep 22, 2004 | 10.14 | 10.24 | 10.14 | 10.23 | 26,332,810 | -0.03(-0.25%) |
Sep 21, 2004 | 10.14 | 10.30 | 10.14 | 10.25 | 24,587,970 | +0.09(+0.90%) |
Sep 20, 2004 | 10.21 | 10.25 | 10.14 | 10.16 | 17,238,754 | -0.10(-0.94%) |
Sep 17, 2004 | 10.22 | 10.28 | 10.19 | 10.26 | 27,494,586 | +0.10(+0.97%) |
Sep 16, 2004 | 10.05 | 10.18 | 10.05 | 10.16 | 15,821,047 | +0.06(+0.58%) |
Sep 15, 2004 | 10.24 | 10.25 | 10.01 | 10.10 | 30,638,148 | -0.22(-2.11%) |
Sep 14, 2004 | 10.30 | 10.37 | 10.26 | 10.32 | 25,950,694 | +0.07(+0.64%) |
Sep 13, 2004 | 10.23 | 10.30 | 10.17 | 10.25 | 17,959,080 | +0.05(+0.52%) |
Sep 10, 2004 | 10.18 | 10.23 | 10.09 | 10.20 | 23,754,118 | +0.01(+0.12%) |
Sep 09, 2004 | 10.24 | 10.30 | 10.16 | 10.19 | 22,888,224 | -0.03(-0.32%) |
Sep 08, 2004 | 10.14 | 10.29 | 10.13 | 10.22 | 24,758,458 | +0.01(+0.05%) |
Sep 07, 2004 | 10.20 | 10.30 | 10.19 | 10.21 | 24,960,988 | +0.09(+0.85%) |
Sep 03, 2004 | 10.11 | 10.24 | 10.10 | 10.13 | 23,699,530 | +0.03(+0.28%) |
Sep 02, 2004 | 10.04 | 10.13 | 9.965 | 10.10 | 29,040,062 | +0.11(+1.14%) |
Sep 01, 2004 | 9.897 | 10.04 | 9.859 | 9.986 | 25,229,578 | +0.06(+0.64%) |
Aug 31, 2004 | 9.867 | 9.922 | 9.844 | 9.922 | 24,573,730 | +0.06(+0.56%) |
Aug 30, 2004 | 9.806 | 9.912 | 9.796 | 9.867 | 17,742,310 | +0.02(+0.18%) |
Aug 27, 2004 | 9.819 | 9.872 | 9.789 | 9.849 | 16,350,314 | -0.01(-0.13%) |
Aug 26, 2004 | 9.872 | 9.882 | 9.789 | 9.862 | 17,122,854 | -0.04(-0.41%) |
Aug 25, 2004 | 9.864 | 9.933 | 9.746 | 9.902 | 24,407,592 | -0.03(-0.31%) |
Aug 24, 2004 | 10.04 | 10.04 | 9.839 | 9.933 | 22,247,408 | -0.04(-0.43%) |
Aug 23, 2004 | 10.04 | 10.05 | 9.925 | 9.976 | 18,599,500 | -0.04(-0.35%) |
Aug 20, 2004 | 9.948 | 10.05 | 9.930 | 10.01 | 22,882,290 | +0.09(+0.89%) |
Aug 19, 2004 | 9.892 | 9.983 | 9.872 | 9.922 | 21,124,000 | +0.03(+0.31%) |
Aug 18, 2004 | 9.809 | 9.897 | 9.778 | 9.892 | 20,100,276 | +0.05(+0.54%) |
Aug 17, 2004 | 9.900 | 9.933 | 9.771 | 9.839 | 19,329,714 | -0.06(-0.61%) |
Aug 16, 2004 | 9.852 | 9.955 | 9.799 | 9.900 | 22,766,390 | +0.02(+0.23%) |
Aug 13, 2004 | 9.907 | 9.907 | 9.806 | 9.877 | 17,241,128 | +0.02(+0.18%) |
Aug 12, 2004 | 9.935 | 9.986 | 9.811 | 9.859 | 25,334,402 | -0.10(-1.02%) |
Aug 11, 2004 | 9.844 | 10.03 | 9.824 | 9.960 | 33,109,642 | +0.08(+0.79%) |
Aug 10, 2004 | 9.703 | 9.910 | 9.697 | 9.882 | 27,667,844 | +0.19(+1.96%) |
Aug 09, 2004 | 9.720 | 9.814 | 9.655 | 9.692 | 20,442,836 | -0.00(-0.03%) |
Aug 06, 2004 | 9.708 | 9.831 | 9.657 | 9.695 | 24,072,548 | -0.07(-0.75%) |
Aug 05, 2004 | 9.801 | 9.862 | 9.743 | 9.768 | 29,566,956 | -0.13(-1.35%) |
Aug 04, 2004 | 9.869 | 9.968 | 9.796 | 9.902 | 29,176,136 | +0.03(+0.33%) |
Aug 03, 2004 | 9.834 | 10.06 | 9.816 | 9.869 | 49,873,320 | +0.09(+0.88%) |
Aug 02, 2004 | 9.771 | 9.834 | 9.657 | 9.783 | 29,445,516 | +0.04(+0.42%) |
Jul 30, 2004 | 9.826 | 9.826 | 9.647 | 9.743 | 25,610,902 | -0.08(-0.85%) |
Jul 29, 2004 | 9.839 | 9.859 | 9.786 | 9.826 | 43,965,548 | +0.04(+0.44%) |
Jul 28, 2004 | 9.576 | 9.809 | 9.574 | 9.783 | 59,396,964 | +0.21(+2.22%) |
Jul 27, 2004 | 9.480 | 9.867 | 9.447 | 9.571 | 92,449,640 | +0.34(+3.73%) |
Jul 26, 2004 | 9.025 | 9.290 | 9.017 | 9.227 | 46,770,108 | +0.30(+3.34%) |
Jul 23, 2004 | 8.906 | 9.164 | 8.873 | 8.929 | 45,678,348 | +0.18(+2.05%) |
Jul 22, 2004 | 8.646 | 8.861 | 8.638 | 8.749 | 31,159,108 | +0.12(+1.41%) |
Jul 21, 2004 | 8.798 | 8.810 | 8.628 | 8.628 | 21,868,456 | -0.15(-1.73%) |
Jul 20, 2004 | 8.696 | 8.780 | 8.671 | 8.780 | 28,101,780 | +0.06(+0.73%) |
Jul 19, 2004 | 8.808 | 8.808 | 8.694 | 8.717 | 20,606,996 | -0.03(-0.35%) |
Jul 16, 2004 | 8.886 | 8.886 | 8.699 | 8.747 | 24,316,216 | -0.05(-0.60%) |
Jul 15, 2004 | 8.873 | 8.914 | 8.800 | 8.800 | 16,554,030 | -0.09(-1.00%) |
Jul 14, 2004 | 8.863 | 8.974 | 8.853 | 8.889 | 20,909,208 | -0.06(-0.68%) |
Jul 13, 2004 | 8.987 | 8.995 | 8.856 | 8.949 | 21,050,822 | -0.09(-0.98%) |
Jul 12, 2004 | 9.000 | 9.086 | 8.952 | 9.038 | 17,456,316 | +0.08(+0.87%) |
Jul 09, 2004 | 8.982 | 8.982 | 8.911 | 8.959 | 18,254,962 | -0.01(-0.11%) |
Jul 08, 2004 | 9.121 | 9.146 | 8.937 | 8.969 | 22,538,148 | -0.15(-1.64%) |
Jul 07, 2004 | 9.063 | 9.139 | 9.038 | 9.119 | 22,822,164 | +0.00(+0.03%) |
Jul 06, 2004 | 9.111 | 9.149 | 9.058 | 9.116 | 18,327,352 | -0.00(-0.03%) |
Jul 02, 2004 | 9.177 | 9.177 | 9.043 | 9.119 | 13,849,943 | +0.01(+0.06%) |
Jul 01, 2004 | 9.227 | 9.253 | 9.050 | 9.114 | 26,925,764 | -0.04(-0.39%) |
Jun 30, 2004 | 9.159 | 9.225 | 9.078 | 9.149 | 26,953,848 | +0.04(+0.42%) |
Jun 29, 2004 | 9.121 | 9.144 | 9.093 | 9.111 | 21,468,142 | +0.02(+0.22%) |
Jun 28, 2004 | 9.063 | 9.179 | 9.012 | 9.091 | 26,882,250 | +0.05(+0.53%) |
Jun 25, 2004 | 8.987 | 9.101 | 8.972 | 9.043 | 33,348,960 | +0.06(+0.70%) |
Jun 24, 2004 | 8.974 | 8.985 | 8.899 | 8.980 | 29,006,044 | +0.02(+0.20%) |
Jun 23, 2004 | 8.944 | 9.017 | 8.932 | 8.962 | 22,608,164 | +0.02(+0.23%) |
Jun 22, 2004 | 9.000 | 9.028 | 8.858 | 8.942 | 22,924,616 | -0.09(-1.01%) |
Jun 21, 2004 | 9.098 | 9.098 | 8.962 | 9.033 | 24,134,256 | -0.11(-1.22%) |
Jun 18, 2004 | 9.043 | 9.159 | 9.023 | 9.144 | 28,321,320 | +0.07(+0.81%) |
Jun 17, 2004 | 8.962 | 9.078 | 8.949 | 9.071 | 19,900,912 | +0.04(+0.39%) |
Jun 16, 2004 | 9.083 | 9.108 | 9.020 | 9.035 | 20,972,104 | -0.05(-0.56%) |
Jun 15, 2004 | 9.164 | 9.210 | 9.012 | 9.086 | 27,885,802 | -0.02(-0.19%) |
Jun 14, 2004 | 9.167 | 9.202 | 9.081 | 9.103 | 24,710,596 | -0.06(-0.69%) |
Jun 10, 2004 | 9.101 | 9.222 | 9.081 | 9.167 | 32,527,370 | +0.10(+1.12%) |
Jun 09, 2004 | 8.937 | 9.308 | 8.886 | 9.066 | 52,649,404 | +0.08(+0.87%) |
Jun 08, 2004 | 8.889 | 9.005 | 8.848 | 8.987 | 22,839,570 | +0.03(+0.31%) |
Jun 07, 2004 | 8.873 | 8.969 | 8.848 | 8.959 | 18,711,050 | +0.12(+1.37%) |
Jun 04, 2004 | 8.838 | 8.919 | 8.818 | 8.838 | 19,845,532 | +0.01(+0.09%) |
Jun 03, 2004 | 8.823 | 8.962 | 8.805 | 8.830 | 23,087,588 | -0.06(-0.71%) |
Jun 02, 2004 | 8.820 | 8.911 | 8.785 | 8.894 | 27,736,672 | +0.08(+0.89%) |
Jun 01, 2004 | 8.742 | 8.815 | 8.658 | 8.815 | 26,240,248 | +0.07(+0.84%) |
May 28, 2004 | 8.894 | 8.894 | 8.704 | 8.742 | 23,092,336 | -0.13(-1.43%) |
May 27, 2004 | 8.782 | 8.883 | 8.722 | 8.868 | 36,316,096 | +0.17(+1.98%) |
May 26, 2004 | 8.899 | 8.916 | 8.694 | 8.696 | 38,206,508 | -0.27(-2.96%) |
May 25, 2004 | 8.911 | 8.974 | 8.803 | 8.962 | 26,949,892 | +0.02(+0.25%) |
May 24, 2004 | 9.088 | 9.091 | 8.883 | 8.939 | 23,495,022 | -0.10(-1.15%) |
May 21, 2004 | 9.050 | 9.106 | 9.000 | 9.043 | 22,688,464 | -0.01(-0.08%) |
May 20, 2004 | 9.096 | 9.134 | 9.012 | 9.050 | 19,858,190 | -0.07(-0.80%) |
May 19, 2004 | 9.202 | 9.270 | 9.101 | 9.124 | 17,638,672 | -0.01(-0.06%) |
May 18, 2004 | 9.114 | 9.207 | 9.076 | 9.129 | 18,013,668 | +0.08(+0.92%) |
May 17, 2004 | 9.076 | 9.288 | 9.020 | 9.045 | 18,814,688 | -0.15(-1.60%) |
May 14, 2004 | 9.126 | 9.270 | 9.073 | 9.192 | 22,500,570 | +0.03(+0.30%) |
May 13, 2004 | 9.139 | 9.290 | 9.096 | 9.164 | 22,625,172 | -0.01(-0.08%) |
May 12, 2004 | 9.096 | 9.210 | 9.025 | 9.172 | 21,491,876 | +0.03(+0.33%) |
May 11, 2004 | 9.139 | 9.205 | 9.071 | 9.141 | 23,714,560 | -0.05(-0.52%) |
May 10, 2004 | 9.278 | 9.366 | 9.124 | 9.189 | 27,398,464 | -0.11(-1.17%) |
May 07, 2004 | 9.427 | 9.500 | 9.296 | 9.298 | 24,582,036 | -0.20(-2.08%) |
May 06, 2004 | 9.521 | 9.536 | 9.371 | 9.495 | 19,951,148 | -0.07(-0.71%) |
May 05, 2004 | 9.523 | 9.604 | 9.483 | 9.564 | 18,062,718 | -0.02(-0.16%) |
May 04, 2004 | 9.556 | 9.657 | 9.510 | 9.579 | 25,003,710 | +0.05(+0.53%) |