Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.222 | 8.231 | 8.044 | 8.176 | 6,044,739 | -0.01(-0.15%) |
Sep 29, 2005 | 8.065 | 8.195 | 7.993 | 8.188 | 4,048,161 | +0.17(+2.09%) |
Sep 28, 2005 | 8.196 | 8.230 | 7.973 | 8.020 | 5,120,456 | -0.13(-1.64%) |
Sep 27, 2005 | 8.264 | 8.264 | 8.105 | 8.154 | 4,524,136 | -0.08(-1.01%) |
Sep 26, 2005 | 8.352 | 8.374 | 8.203 | 8.237 | 3,369,732 | -0.07(-0.87%) |
Sep 23, 2005 | 8.309 | 8.361 | 8.240 | 8.309 | 2,742,682 | -0.01(-0.12%) |
Sep 22, 2005 | 8.319 | 8.426 | 8.164 | 8.319 | 4,744,365 | -0.00(-0.03%) |
Sep 21, 2005 | 8.326 | 8.429 | 8.203 | 8.321 | 4,054,721 | -0.03(-0.33%) |
Sep 20, 2005 | 8.427 | 8.533 | 8.323 | 8.349 | 4,491,358 | -0.08(-0.99%) |
Sep 19, 2005 | 8.550 | 8.556 | 8.354 | 8.432 | 4,768,053 | -0.10(-1.14%) |
Sep 16, 2005 | 8.459 | 8.550 | 8.418 | 8.530 | 5,812,752 | +0.05(+0.58%) |
Sep 15, 2005 | 8.454 | 8.509 | 8.394 | 8.480 | 3,434,087 | +0.01(+0.10%) |
Sep 14, 2005 | 8.537 | 8.537 | 8.460 | 8.472 | 4,147,486 | -0.06(-0.69%) |
Sep 13, 2005 | 8.624 | 8.624 | 8.464 | 8.531 | 3,198,696 | -0.06(-0.69%) |
Sep 12, 2005 | 8.521 | 8.621 | 8.497 | 8.590 | 1,723,227 | +0.08(+0.91%) |
Sep 09, 2005 | 8.486 | 8.561 | 8.433 | 8.513 | 2,457,103 | +0.00(+0.03%) |
Sep 08, 2005 | 8.641 | 8.641 | 8.491 | 8.511 | 2,279,705 | -0.12(-1.37%) |
Sep 07, 2005 | 8.601 | 8.641 | 8.511 | 8.629 | 2,449,635 | +0.04(+0.51%) |
Sep 06, 2005 | 8.532 | 8.598 | 8.465 | 8.585 | 2,928,627 | +0.14(+1.68%) |
Sep 02, 2005 | 8.491 | 8.532 | 8.442 | 8.443 | 1,963,661 | -0.05(-0.57%) |
Sep 01, 2005 | 8.433 | 8.529 | 8.401 | 8.491 | 4,284,925 | +0.05(+0.61%) |
Aug 31, 2005 | 8.399 | 8.447 | 8.259 | 8.439 | 6,228,591 | +0.07(+0.88%) |
Aug 30, 2005 | 8.337 | 8.380 | 8.241 | 8.366 | 4,450,908 | -0.04(-0.44%) |
Aug 29, 2005 | 8.249 | 8.436 | 8.197 | 8.403 | 4,045,205 | +0.10(+1.19%) |
Aug 26, 2005 | 8.342 | 8.376 | 8.254 | 8.305 | 4,228,000 | -0.07(-0.78%) |
Aug 25, 2005 | 8.338 | 8.431 | 8.320 | 8.370 | 3,558,318 | +0.04(+0.45%) |
Aug 24, 2005 | 8.367 | 8.542 | 8.315 | 8.332 | 4,636,825 | -0.03(-0.32%) |
Aug 23, 2005 | 8.380 | 8.406 | 8.315 | 8.359 | 3,891,711 | -0.01(-0.09%) |
Aug 22, 2005 | 8.352 | 8.466 | 8.309 | 8.366 | 4,183,491 | +0.01(+0.10%) |
Aug 19, 2005 | 8.270 | 8.418 | 8.270 | 8.358 | 5,119,626 | +0.06(+0.74%) |
Aug 18, 2005 | 8.336 | 8.438 | 8.260 | 8.296 | 5,559,502 | -0.10(-1.20%) |
Aug 17, 2005 | 8.413 | 8.448 | 8.273 | 8.397 | 3,336,932 | +0.01(+0.10%) |
Aug 16, 2005 | 8.464 | 8.535 | 8.366 | 8.389 | 4,283,608 | -0.13(-1.48%) |
Aug 15, 2005 | 8.450 | 8.559 | 8.396 | 8.515 | 3,875,159 | +0.02(+0.18%) |
Aug 12, 2005 | 8.513 | 8.564 | 8.441 | 8.500 | 4,829,463 | -0.07(-0.80%) |
Aug 11, 2005 | 8.594 | 8.654 | 8.465 | 8.568 | 3,383,168 | +0.04(+0.47%) |
Aug 10, 2005 | 8.550 | 8.694 | 8.480 | 8.529 | 3,670,741 | -0.02(-0.20%) |
Aug 09, 2005 | 8.543 | 8.607 | 8.517 | 8.545 | 2,297,337 | +0.05(+0.57%) |
Aug 08, 2005 | 8.557 | 8.618 | 8.466 | 8.497 | 3,272,965 | -0.01(-0.16%) |
Aug 05, 2005 | 8.544 | 8.580 | 8.487 | 8.511 | 3,988,567 | -0.06(-0.74%) |
Aug 04, 2005 | 8.668 | 8.676 | 8.553 | 8.574 | 3,368,537 | -0.15(-1.70%) |
Aug 03, 2005 | 8.739 | 8.847 | 8.695 | 8.722 | 3,778,901 | -0.13(-1.47%) |
Aug 02, 2005 | 8.725 | 8.892 | 8.651 | 8.853 | 5,614,390 | +0.13(+1.53%) |
Aug 01, 2005 | 8.651 | 8.766 | 8.620 | 8.719 | 3,845,807 | +0.02(+0.25%) |
Jul 29, 2005 | 8.738 | 8.818 | 8.639 | 8.697 | 3,752,367 | -0.11(-1.27%) |
Jul 28, 2005 | 8.761 | 8.814 | 8.635 | 8.809 | 3,685,699 | +0.09(+0.98%) |
Jul 27, 2005 | 8.732 | 8.774 | 8.520 | 8.724 | 3,919,280 | +0.05(+0.61%) |
Jul 26, 2005 | 8.796 | 8.910 | 8.447 | 8.671 | 10,911,293 | -0.29(-3.21%) |
Jul 25, 2005 | 9.084 | 9.214 | 8.927 | 8.959 | 4,187,676 | -0.17(-1.86%) |
Jul 22, 2005 | 9.126 | 9.226 | 8.998 | 9.128 | 5,355,455 | +0.04(+0.44%) |
Jul 21, 2005 | 8.956 | 9.139 | 8.902 | 9.089 | 8,086,446 | +0.09(+1.02%) |
Jul 20, 2005 | 8.847 | 9.008 | 8.791 | 8.997 | 4,200,492 | +0.16(+1.80%) |
Jul 19, 2005 | 8.821 | 8.967 | 8.820 | 8.838 | 3,531,524 | +0.01(+0.16%) |
Jul 18, 2005 | 8.659 | 8.865 | 8.659 | 8.824 | 5,604,952 | +0.15(+1.78%) |
Jul 15, 2005 | 8.725 | 8.725 | 8.621 | 8.669 | 4,222,370 | -0.01(-0.08%) |
Jul 14, 2005 | 8.455 | 8.677 | 8.431 | 8.677 | 5,407,453 | +0.24(+2.90%) |
Jul 13, 2005 | 8.435 | 8.492 | 8.395 | 8.432 | 2,747,919 | -0.01(-0.09%) |
Jul 12, 2005 | 8.519 | 8.519 | 8.376 | 8.439 | 3,931,497 | -0.05(-0.64%) |
Jul 11, 2005 | 8.464 | 8.559 | 8.370 | 8.494 | 3,402,029 | +0.08(+0.93%) |
Jul 08, 2005 | 8.175 | 8.430 | 8.129 | 8.415 | 4,912,329 | +0.23(+2.81%) |
Jul 07, 2005 | 8.129 | 8.219 | 8.043 | 8.185 | 5,127,659 | -0.03(-0.32%) |
Jul 06, 2005 | 8.195 | 8.340 | 8.144 | 8.212 | 8,417,985 | -0.02(-0.25%) |
Jul 05, 2005 | 8.158 | 8.271 | 8.075 | 8.232 | 5,677,605 | +0.02(+0.28%) |
Jul 01, 2005 | 8.248 | 8.293 | 8.161 | 8.209 | 5,017,173 | +0.02(+0.25%) |
Jun 30, 2005 | 8.385 | 8.429 | 8.176 | 8.189 | 5,677,405 | -0.16(-1.90%) |
Jun 29, 2005 | 8.384 | 8.435 | 8.270 | 8.348 | 4,599,552 | -0.05(-0.59%) |
Jun 28, 2005 | 8.266 | 8.436 | 8.266 | 8.397 | 4,288,535 | +0.15(+1.78%) |
Jun 27, 2005 | 8.189 | 8.332 | 8.159 | 8.250 | 6,961,321 | +0.09(+1.06%) |
Jun 24, 2005 | 8.347 | 8.414 | 8.149 | 8.164 | 12,253,302 | -0.20(-2.35%) |
Jun 23, 2005 | 8.547 | 8.633 | 8.347 | 8.360 | 6,432,628 | -0.23(-2.72%) |
Jun 22, 2005 | 8.795 | 8.820 | 8.555 | 8.594 | 5,691,372 | -0.16(-1.78%) |
Jun 21, 2005 | 8.679 | 8.916 | 8.663 | 8.749 | 7,223,213 | +0.05(+0.53%) |
Jun 20, 2005 | 8.707 | 8.736 | 8.610 | 8.703 | 4,484,483 | -0.00(-0.06%) |
Jun 17, 2005 | 8.761 | 8.818 | 8.594 | 8.708 | 9,458,283 | +0.06(+0.68%) |
Jun 16, 2005 | 8.641 | 8.674 | 8.557 | 8.649 | 3,396,476 | +0.02(+0.22%) |
Jun 15, 2005 | 8.810 | 8.815 | 8.526 | 8.630 | 4,032,328 | -0.09(-1.01%) |
Jun 14, 2005 | 8.679 | 8.788 | 8.665 | 8.718 | 2,482,845 | +0.03(+0.37%) |
Jun 13, 2005 | 8.601 | 8.783 | 8.601 | 8.685 | 2,555,188 | +0.06(+0.73%) |
Jun 10, 2005 | 8.685 | 8.715 | 8.576 | 8.623 | 3,984,880 | -0.04(-0.47%) |
Jun 09, 2005 | 8.731 | 8.785 | 8.544 | 8.663 | 5,851,509 | -0.03(-0.30%) |
Jun 08, 2005 | 8.704 | 8.791 | 8.682 | 8.690 | 4,240,345 | +0.04(+0.50%) |
Jun 07, 2005 | 8.610 | 8.779 | 8.555 | 8.647 | 4,892,843 | +0.10(+1.13%) |
Jun 06, 2005 | 8.550 | 8.642 | 8.506 | 8.550 | 2,893,153 | -0.02(-0.25%) |
Jun 03, 2005 | 8.736 | 8.771 | 8.527 | 8.572 | 3,599,306 | -0.13(-1.44%) |
Jun 02, 2005 | 8.629 | 8.703 | 8.460 | 8.697 | 4,922,936 | +0.12(+1.38%) |
Jun 01, 2005 | 8.508 | 8.690 | 8.460 | 8.579 | 4,471,617 | +0.06(+0.69%) |
May 31, 2005 | 8.624 | 8.650 | 8.467 | 8.520 | 4,101,665 | -0.16(-1.86%) |
May 27, 2005 | 8.713 | 8.755 | 8.651 | 8.682 | 2,064,564 | +0.01(+0.07%) |
May 26, 2005 | 8.512 | 8.731 | 8.512 | 8.676 | 4,276,760 | +0.18(+2.13%) |
May 25, 2005 | 8.550 | 8.561 | 8.436 | 8.495 | 3,519,943 | -0.04(-0.48%) |
May 24, 2005 | 8.576 | 8.583 | 8.420 | 8.536 | 5,622,799 | -0.03(-0.31%) |
May 23, 2005 | 8.607 | 8.701 | 8.467 | 8.562 | 7,446,962 | +0.26(+3.16%) |
May 20, 2005 | 8.314 | 8.353 | 8.234 | 8.300 | 5,385,122 | +0.03(+0.33%) |
May 19, 2005 | 8.352 | 8.368 | 8.181 | 8.272 | 4,778,034 | -0.02(-0.26%) |
May 18, 2005 | 7.969 | 8.327 | 7.969 | 8.294 | 6,025,258 | +0.31(+3.83%) |
May 17, 2005 | 7.894 | 7.988 | 7.867 | 7.988 | 6,813,508 | -0.08(-0.97%) |
May 16, 2005 | 7.922 | 8.088 | 7.858 | 8.066 | 3,889,275 | +0.19(+2.35%) |
May 13, 2005 | 7.961 | 8.036 | 7.836 | 7.881 | 8,459,006 | -0.09(-1.15%) |
May 12, 2005 | 8.208 | 8.243 | 7.934 | 7.972 | 4,563,430 | -0.21(-2.53%) |
May 11, 2005 | 8.064 | 8.191 | 7.979 | 8.179 | 4,903,688 | +0.13(+1.65%) |
May 10, 2005 | 8.189 | 8.214 | 8.017 | 8.047 | 4,912,274 | -0.19(-2.34%) |
May 09, 2005 | 8.203 | 8.240 | 8.105 | 8.240 | 4,328,310 | +0.05(+0.56%) |
May 06, 2005 | 8.156 | 8.205 | 8.097 | 8.194 | 5,240,153 | +0.11(+1.42%) |
May 05, 2005 | 8.075 | 8.146 | 7.991 | 8.079 | 6,479,422 | -0.00(-0.04%) |
May 04, 2005 | 7.961 | 8.105 | 7.918 | 8.083 | 9,131,959 | +0.17(+2.11%) |
May 03, 2005 | 8.200 | 8.206 | 7.688 | 7.916 | 21,884,266 | -0.41(-4.93%) |
May 02, 2005 | 8.149 | 8.335 | 8.125 | 8.326 | 4,744,979 | +0.15(+1.83%) |
Apr 29, 2005 | 8.064 | 8.181 | 7.977 | 8.177 | 7,736,954 | +0.13(+1.63%) |
Apr 28, 2005 | 8.106 | 8.169 | 8.023 | 8.046 | 6,392,487 | -0.06(-0.68%) |
Apr 27, 2005 | 8.069 | 8.150 | 7.963 | 8.101 | 5,073,224 | +0.01(+0.13%) |
Apr 26, 2005 | 8.309 | 8.389 | 8.028 | 8.090 | 6,946,972 | -0.16(-1.97%) |
Apr 25, 2005 | 8.172 | 8.253 | 8.107 | 8.253 | 4,643,451 | +0.17(+2.10%) |
Apr 22, 2005 | 8.158 | 8.205 | 8.010 | 8.083 | 4,351,179 | -0.13(-1.58%) |
Apr 21, 2005 | 8.043 | 8.217 | 8.043 | 8.213 | 7,719,882 | +0.26(+3.26%) |
Apr 20, 2005 | 8.136 | 8.154 | 7.942 | 7.954 | 5,449,626 | -0.16(-2.03%) |
Apr 19, 2005 | 8.122 | 8.213 | 8.038 | 8.119 | 4,766,957 | +0.06(+0.75%) |
Apr 18, 2005 | 7.887 | 8.108 | 7.887 | 8.059 | 6,695,438 | +0.15(+1.87%) |
Apr 15, 2005 | 8.048 | 8.102 | 7.877 | 7.911 | 9,724,222 | -0.20(-2.49%) |
Apr 14, 2005 | 8.315 | 8.362 | 8.035 | 8.113 | 9,473,540 | -0.20(-2.43%) |
Apr 13, 2005 | 8.408 | 8.492 | 8.279 | 8.315 | 4,727,696 | -0.14(-1.65%) |
Apr 12, 2005 | 8.414 | 8.468 | 8.207 | 8.455 | 9,853,551 | +0.00(+0.01%) |
Apr 11, 2005 | 8.577 | 8.644 | 8.360 | 8.454 | 7,974,344 | -0.14(-1.58%) |
Apr 08, 2005 | 8.754 | 8.777 | 8.553 | 8.590 | 3,836,258 | -0.17(-1.91%) |
Apr 07, 2005 | 8.671 | 8.779 | 8.582 | 8.757 | 3,960,323 | +0.10(+1.10%) |
Apr 06, 2005 | 8.677 | 8.773 | 8.617 | 8.662 | 4,175,425 | +0.03(+0.31%) |
Apr 05, 2005 | 8.591 | 8.713 | 8.570 | 8.636 | 3,601,841 | +0.04(+0.46%) |
Apr 04, 2005 | 8.647 | 8.672 | 8.474 | 8.596 | 6,186,131 | -0.03(-0.38%) |
Apr 01, 2005 | 8.792 | 8.863 | 8.580 | 8.629 | 5,302,869 | -0.09(-1.02%) |
Mar 31, 2005 | 8.726 | 8.788 | 8.624 | 8.718 | 4,610,524 | +0.03(+0.30%) |
Mar 30, 2005 | 8.571 | 8.755 | 8.531 | 8.691 | 5,973,420 | +0.18(+2.14%) |
Mar 29, 2005 | 8.643 | 8.662 | 8.478 | 8.509 | 5,464,318 | -0.10(-1.17%) |
Mar 28, 2005 | 8.706 | 8.716 | 8.597 | 8.610 | 3,997,347 | -0.05(-0.60%) |
Mar 24, 2005 | 8.654 | 8.794 | 8.610 | 8.662 | 3,420,613 | +0.02(+0.24%) |
Mar 23, 2005 | 8.686 | 8.790 | 8.641 | 8.642 | 4,697,504 | -0.09(-0.99%) |
Mar 22, 2005 | 8.837 | 8.884 | 8.691 | 8.729 | 4,736,427 | -0.08(-0.88%) |
Mar 21, 2005 | 8.830 | 8.890 | 8.707 | 8.806 | 2,996,514 | -0.06(-0.63%) |
Mar 18, 2005 | 8.832 | 8.886 | 8.731 | 8.861 | 5,895,647 | +0.02(+0.25%) |
Mar 17, 2005 | 8.862 | 8.921 | 8.809 | 8.839 | 4,464,183 | -0.06(-0.68%) |
Mar 16, 2005 | 9.008 | 9.013 | 8.842 | 8.900 | 4,850,239 | -0.23(-2.49%) |
Mar 15, 2005 | 9.251 | 9.251 | 9.050 | 9.127 | 5,285,791 | -0.11(-1.21%) |
Mar 14, 2005 | 9.046 | 9.270 | 9.037 | 9.239 | 4,455,093 | +0.18(+1.98%) |
Mar 11, 2005 | 9.172 | 9.223 | 9.051 | 9.060 | 4,796,380 | -0.11(-1.21%) |
Mar 10, 2005 | 9.170 | 9.210 | 9.038 | 9.170 | 5,435,775 | -0.01(-0.10%) |
Mar 09, 2005 | 9.314 | 9.322 | 9.134 | 9.180 | 4,705,581 | -0.11(-1.18%) |
Mar 08, 2005 | 9.352 | 9.386 | 9.245 | 9.290 | 4,628,837 | -0.08(-0.89%) |
Mar 07, 2005 | 9.233 | 9.378 | 9.193 | 9.373 | 6,435,202 | +0.19(+2.02%) |
Mar 04, 2005 | 9.113 | 9.273 | 9.098 | 9.187 | 4,347,652 | +0.12(+1.31%) |
Mar 03, 2005 | 9.143 | 9.192 | 8.954 | 9.068 | 4,861,936 | -0.08(-0.87%) |
Mar 02, 2005 | 9.161 | 9.261 | 8.981 | 9.148 | 5,768,216 | -0.03(-0.29%) |
Mar 01, 2005 | 9.078 | 9.211 | 9.022 | 9.174 | 5,139,804 | +0.11(+1.22%) |
Feb 28, 2005 | 9.051 | 9.140 | 8.912 | 9.063 | 6,884,112 | +0.03(+0.35%) |
Feb 25, 2005 | 8.851 | 9.032 | 8.736 | 9.032 | 7,147,776 | +0.20(+2.31%) |
Feb 24, 2005 | 8.609 | 8.833 | 8.551 | 8.828 | 7,462,397 | +0.21(+2.46%) |
Feb 23, 2005 | 8.461 | 8.620 | 8.421 | 8.617 | 5,944,440 | +0.21(+2.46%) |
Feb 22, 2005 | 8.570 | 8.608 | 8.394 | 8.409 | 7,758,904 | -0.18(-2.08%) |
Feb 18, 2005 | 8.586 | 8.644 | 8.538 | 8.588 | 4,986,776 | +0.05(+0.58%) |
Feb 17, 2005 | 8.683 | 8.718 | 8.496 | 8.538 | 7,838,471 | -0.15(-1.73%) |
Feb 16, 2005 | 8.790 | 8.815 | 8.662 | 8.689 | 4,974,154 | -0.08(-0.96%) |
Feb 15, 2005 | 8.706 | 8.851 | 8.685 | 8.773 | 7,266,243 | +0.07(+0.76%) |
Feb 14, 2005 | 8.790 | 8.791 | 8.668 | 8.707 | 3,326,962 | -0.07(-0.78%) |
Feb 11, 2005 | 8.791 | 8.869 | 8.691 | 8.775 | 5,015,540 | +0.01(+0.15%) |
Feb 10, 2005 | 8.768 | 8.855 | 8.674 | 8.762 | 5,169,360 | +0.06(+0.65%) |
Feb 09, 2005 | 8.836 | 8.895 | 8.678 | 8.706 | 6,012,631 | -0.15(-1.74%) |
Feb 08, 2005 | 8.818 | 8.863 | 8.757 | 8.860 | 5,732,786 | +0.08(+0.92%) |
Feb 07, 2005 | 8.671 | 8.786 | 8.612 | 8.779 | 4,581,804 | +0.13(+1.55%) |
Feb 04, 2005 | 8.438 | 8.659 | 8.435 | 8.645 | 4,473,262 | +0.17(+1.99%) |
Feb 03, 2005 | 8.512 | 8.614 | 8.437 | 8.477 | 4,651,711 | -0.02(-0.27%) |
Feb 02, 2005 | 8.436 | 8.503 | 8.270 | 8.500 | 8,032,261 | -0.03(-0.35%) |
Feb 01, 2005 | 8.610 | 8.645 | 8.396 | 8.530 | 8,874,801 | +0.02(+0.24%) |
Jan 31, 2005 | 8.472 | 8.580 | 8.454 | 8.509 | 5,227,321 | +0.13(+1.60%) |
Jan 28, 2005 | 8.407 | 8.420 | 8.249 | 8.376 | 6,949,535 | -0.05(-0.60%) |
Jan 27, 2005 | 8.480 | 8.495 | 8.340 | 8.426 | 5,042,810 | -0.05(-0.61%) |
Jan 26, 2005 | 8.488 | 8.518 | 8.405 | 8.478 | 6,327,612 | +0.07(+0.82%) |
Jan 25, 2005 | 8.437 | 8.617 | 8.354 | 8.409 | 6,613,385 | +0.10(+1.19%) |
Jan 24, 2005 | 8.512 | 8.583 | 8.299 | 8.311 | 8,146,826 | -0.21(-2.49%) |
Jan 21, 2005 | 8.713 | 8.749 | 8.501 | 8.523 | 6,953,477 | -0.18(-2.05%) |
Jan 20, 2005 | 8.910 | 8.978 | 8.686 | 8.701 | 4,879,906 | -0.15(-1.65%) |
Jan 19, 2005 | 9.039 | 9.039 | 8.842 | 8.847 | 4,308,209 | -0.15(-1.67%) |
Jan 18, 2005 | 8.785 | 9.034 | 8.731 | 8.997 | 5,387,707 | +0.13(+1.52%) |
Jan 14, 2005 | 8.786 | 8.897 | 8.684 | 8.862 | 5,881,785 | +0.11(+1.21%) |
Jan 13, 2005 | 8.813 | 8.867 | 8.731 | 8.756 | 4,296,728 | -0.09(-1.02%) |
Jan 12, 2005 | 8.798 | 8.872 | 8.719 | 8.847 | 5,033,853 | +0.04(+0.41%) |
Jan 11, 2005 | 8.780 | 8.861 | 8.689 | 8.810 | 5,435,365 | +0.05(+0.52%) |
Jan 10, 2005 | 8.730 | 8.874 | 8.686 | 8.765 | 6,859,727 | +0.04(+0.43%) |
Jan 07, 2005 | 8.890 | 8.890 | 8.614 | 8.727 | 9,393,391 | -0.07(-0.82%) |
Jan 06, 2005 | 9.031 | 9.032 | 8.775 | 8.800 | 9,486,904 | -0.08(-0.95%) |
Jan 05, 2005 | 9.128 | 9.157 | 8.742 | 8.884 | 15,941,321 | -0.30(-3.23%) |
Jan 04, 2005 | 9.634 | 9.665 | 9.160 | 9.180 | 10,227,849 | -0.31(-3.30%) |
Jan 03, 2005 | 9.718 | 9.800 | 9.433 | 9.493 | 7,240,679 | -0.20(-2.05%) |
Dec 31, 2004 | 9.664 | 9.755 | 9.584 | 9.692 | 3,229,082 | +0.07(+0.71%) |
Dec 30, 2004 | 9.629 | 9.710 | 9.582 | 9.623 | 2,460,147 | -0.04(-0.42%) |
Dec 29, 2004 | 9.628 | 9.664 | 9.538 | 9.664 | 2,661,654 | +0.06(+0.63%) |
Dec 28, 2004 | 9.435 | 9.604 | 9.394 | 9.604 | 3,932,140 | +0.21(+2.19%) |
Dec 27, 2004 | 9.520 | 9.567 | 9.285 | 9.398 | 3,021,486 | -0.11(-1.11%) |
Dec 23, 2004 | 9.423 | 9.528 | 9.363 | 9.504 | 3,011,522 | +0.06(+0.68%) |
Dec 22, 2004 | 9.282 | 9.449 | 9.282 | 9.440 | 5,128,445 | +0.04(+0.47%) |
Dec 21, 2004 | 9.245 | 9.417 | 9.148 | 9.396 | 4,904,795 | +0.17(+1.87%) |
Dec 20, 2004 | 9.299 | 9.445 | 9.182 | 9.223 | 7,436,909 | -0.02(-0.20%) |
Dec 17, 2004 | 9.352 | 9.381 | 9.201 | 9.242 | 11,929,281 | -0.18(-1.93%) |
Dec 16, 2004 | 9.505 | 9.538 | 9.285 | 9.423 | 8,566,784 | -0.19(-2.00%) |
Dec 15, 2004 | 9.447 | 9.616 | 9.393 | 9.616 | 5,097,444 | +0.19(+1.99%) |
Dec 14, 2004 | 9.514 | 9.538 | 9.367 | 9.428 | 6,679,600 | -0.07(-0.69%) |
Dec 13, 2004 | 9.385 | 9.505 | 9.351 | 9.493 | 5,845,896 | +0.15(+1.60%) |
Dec 10, 2004 | 9.368 | 9.373 | 9.249 | 9.344 | 5,659,336 | -0.02(-0.21%) |
Dec 09, 2004 | 9.326 | 9.411 | 9.261 | 9.363 | 5,698,641 | +0.02(+0.18%) |
Dec 08, 2004 | 9.232 | 9.450 | 9.232 | 9.346 | 6,147,048 | +0.10(+1.04%) |
Dec 07, 2004 | 9.350 | 9.431 | 9.214 | 9.250 | 8,387,421 | -0.10(-1.11%) |
Dec 06, 2004 | 9.387 | 9.451 | 9.307 | 9.354 | 4,453,620 | -0.12(-1.23%) |
Dec 03, 2004 | 9.476 | 9.559 | 9.356 | 9.470 | 6,793,639 | -0.04(-0.38%) |
Dec 02, 2004 | 9.553 | 9.805 | 9.444 | 9.506 | 8,125,020 | -0.05(-0.52%) |
Dec 01, 2004 | 9.435 | 9.664 | 9.408 | 9.556 | 4,689,449 | +0.15(+1.60%) |
Nov 30, 2004 | 9.469 | 9.606 | 9.403 | 9.405 | 5,834,824 | -0.06(-0.59%) |
Nov 29, 2004 | 9.632 | 9.634 | 9.349 | 9.461 | 5,072,532 | -0.11(-1.11%) |
Nov 26, 2004 | 9.622 | 9.633 | 9.562 | 9.567 | 1,177,483 | -0.01(-0.15%) |
Nov 24, 2004 | 9.602 | 9.616 | 9.413 | 9.581 | 4,107,627 | +0.05(+0.52%) |
Nov 23, 2004 | 9.584 | 9.597 | 9.411 | 9.532 | 5,451,187 | +0.04(+0.46%) |
Nov 22, 2004 | 9.363 | 9.506 | 9.304 | 9.488 | 5,021,049 | +0.15(+1.59%) |
Nov 19, 2004 | 9.366 | 9.478 | 9.249 | 9.340 | 6,174,174 | -0.09(-1.00%) |
Nov 18, 2004 | 9.326 | 9.472 | 9.297 | 9.434 | 4,815,667 | +0.09(+0.95%) |
Nov 17, 2004 | 9.291 | 9.421 | 9.278 | 9.345 | 5,349,327 | +0.12(+1.32%) |
Nov 16, 2004 | 9.429 | 9.429 | 9.140 | 9.223 | 9,068,889 | -0.23(-2.41%) |
Nov 15, 2004 | 9.504 | 9.535 | 9.376 | 9.451 | 6,711,155 | -0.04(-0.44%) |
Nov 12, 2004 | 9.368 | 9.496 | 9.302 | 9.493 | 6,157,566 | +0.16(+1.69%) |
Nov 11, 2004 | 9.273 | 9.341 | 9.172 | 9.335 | 4,600,875 | +0.12(+1.35%) |
Nov 10, 2004 | 9.173 | 9.273 | 9.139 | 9.211 | 6,119,368 | +0.06(+0.66%) |
Nov 09, 2004 | 9.164 | 9.232 | 9.055 | 9.151 | 6,277,141 | +0.01(+0.07%) |
Nov 08, 2004 | 9.127 | 9.237 | 9.040 | 9.145 | 9,543,868 | +0.05(+0.50%) |
Nov 05, 2004 | 8.839 | 9.105 | 8.715 | 9.099 | 11,211,830 | +0.20(+2.25%) |
Nov 04, 2004 | 8.610 | 8.978 | 8.580 | 8.900 | 9,943,559 | +0.32(+3.76%) |
Nov 03, 2004 | 8.456 | 8.577 | 8.364 | 8.577 | 7,631,219 | +0.21(+2.50%) |
Nov 02, 2004 | 8.490 | 8.748 | 8.290 | 8.367 | 15,764,543 | -0.10(-1.17%) |
Nov 01, 2004 | 8.332 | 8.539 | 8.302 | 8.466 | 7,497,804 | +0.12(+1.43%) |
Oct 29, 2004 | 8.247 | 8.409 | 8.232 | 8.347 | 5,767,286 | +0.05(+0.61%) |
Oct 28, 2004 | 8.240 | 8.329 | 8.189 | 8.296 | 5,418,525 | +0.04(+0.44%) |
Oct 27, 2004 | 8.026 | 8.324 | 7.995 | 8.260 | 7,343,906 | +0.19(+2.37%) |
Oct 26, 2004 | 7.833 | 8.123 | 7.831 | 8.069 | 8,325,973 | +0.21(+2.67%) |
Oct 25, 2004 | 7.769 | 7.917 | 7.719 | 7.859 | 5,331,058 | +0.05(+0.66%) |
Oct 22, 2004 | 8.002 | 8.014 | 7.759 | 7.807 | 8,515,854 | -0.14(-1.74%) |
Oct 21, 2004 | 7.948 | 8.010 | 7.466 | 7.946 | 30,240,332 | -0.36(-4.29%) |
Oct 20, 2004 | 8.382 | 8.526 | 8.283 | 8.302 | 9,826,752 | -0.02(-0.27%) |
Oct 19, 2004 | 8.326 | 8.444 | 8.265 | 8.325 | 6,933,144 | -0.00(-0.01%) |
Oct 18, 2004 | 8.340 | 8.358 | 8.189 | 8.326 | 6,478,094 | +0.02(+0.29%) |
Oct 15, 2004 | 8.128 | 8.352 | 8.090 | 8.302 | 8,642,626 | +0.22(+2.67%) |
Oct 14, 2004 | 8.185 | 8.215 | 7.916 | 8.087 | 9,022,387 | -0.12(-1.47%) |
Oct 13, 2004 | 8.417 | 8.454 | 8.170 | 8.207 | 7,793,420 | -0.16(-1.96%) |
Oct 12, 2004 | 8.412 | 8.414 | 8.268 | 8.371 | 4,361,725 | -0.04(-0.52%) |
Oct 11, 2004 | 8.320 | 8.439 | 8.238 | 8.414 | 3,550,163 | +0.18(+2.13%) |
Oct 08, 2004 | 8.417 | 8.429 | 8.225 | 8.238 | 5,697,534 | -0.17(-1.99%) |
Oct 07, 2004 | 8.586 | 8.609 | 8.385 | 8.406 | 5,906,790 | -0.14(-1.63%) |
Oct 06, 2004 | 8.598 | 8.598 | 8.453 | 8.545 | 4,076,626 | +0.03(+0.38%) |
Oct 05, 2004 | 8.476 | 8.597 | 8.458 | 8.513 | 5,058,139 | -0.01(-0.10%) |
Oct 04, 2004 | 8.564 | 8.657 | 8.461 | 8.521 | 6,464,254 | +0.02(+0.24%) |