Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.648 | 8.675 | 8.491 | 8.544 | 4,090,149 | -0.16(-1.86%) |
May 27, 2005 | 8.737 | 8.780 | 8.676 | 8.706 | 2,058,767 | +0.01(+0.07%) |
May 26, 2005 | 8.536 | 8.755 | 8.536 | 8.700 | 4,264,752 | +0.18(+2.13%) |
May 25, 2005 | 8.574 | 8.585 | 8.460 | 8.519 | 3,510,060 | -0.04(-0.48%) |
May 24, 2005 | 8.600 | 8.607 | 8.444 | 8.560 | 5,607,012 | -0.03(-0.31%) |
May 23, 2005 | 8.631 | 8.725 | 8.491 | 8.586 | 7,426,054 | +0.26(+3.16%) |
May 20, 2005 | 8.338 | 8.376 | 8.257 | 8.323 | 5,370,002 | +0.03(+0.34%) |
May 19, 2005 | 8.375 | 8.392 | 8.204 | 8.295 | 4,764,619 | -0.02(-0.26%) |
May 18, 2005 | 7.991 | 8.351 | 7.991 | 8.317 | 6,008,341 | +0.31(+3.83%) |
May 17, 2005 | 7.916 | 8.010 | 7.890 | 8.010 | 6,794,377 | -0.08(-0.97%) |
May 16, 2005 | 7.944 | 8.111 | 7.880 | 8.089 | 3,878,355 | +0.19(+2.35%) |
May 13, 2005 | 7.984 | 8.059 | 7.858 | 7.903 | 8,435,256 | -0.09(-1.15%) |
May 12, 2005 | 8.231 | 8.266 | 7.956 | 7.995 | 4,550,617 | -0.21(-2.53%) |
May 11, 2005 | 8.086 | 8.214 | 8.002 | 8.202 | 4,889,920 | +0.13(+1.65%) |
May 10, 2005 | 8.212 | 8.237 | 8.039 | 8.070 | 4,898,482 | -0.19(-2.34%) |
May 09, 2005 | 8.227 | 8.263 | 8.128 | 8.263 | 4,316,157 | +0.05(+0.56%) |
May 06, 2005 | 8.179 | 8.228 | 8.120 | 8.217 | 5,225,441 | +0.11(+1.42%) |
May 05, 2005 | 8.097 | 8.169 | 8.014 | 8.102 | 6,461,230 | -0.00(-0.04%) |
May 04, 2005 | 7.984 | 8.128 | 7.940 | 8.106 | 9,106,320 | +0.17(+2.11%) |
May 03, 2005 | 8.223 | 8.229 | 7.710 | 7.938 | 21,822,822 | -0.41(-4.93%) |
May 02, 2005 | 8.172 | 8.358 | 8.148 | 8.350 | 4,731,657 | +0.15(+1.83%) |
Apr 29, 2005 | 8.086 | 8.204 | 8.000 | 8.200 | 7,715,231 | +0.13(+1.63%) |
Apr 28, 2005 | 8.129 | 8.192 | 8.045 | 8.068 | 6,374,539 | -0.06(-0.68%) |
Apr 27, 2005 | 8.091 | 8.173 | 7.985 | 8.124 | 5,058,980 | +0.01(+0.13%) |
Apr 26, 2005 | 8.333 | 8.413 | 8.050 | 8.113 | 6,927,467 | -0.16(-1.97%) |
Apr 25, 2005 | 8.195 | 8.276 | 8.130 | 8.276 | 4,630,414 | +0.17(+2.10%) |
Apr 22, 2005 | 8.181 | 8.228 | 8.032 | 8.106 | 4,338,962 | -0.13(-1.58%) |
Apr 21, 2005 | 8.066 | 8.240 | 8.066 | 8.236 | 7,698,207 | +0.26(+3.26%) |
Apr 20, 2005 | 8.159 | 8.177 | 7.964 | 7.977 | 5,434,325 | -0.17(-2.03%) |
Apr 19, 2005 | 8.144 | 8.236 | 8.061 | 8.142 | 4,753,573 | +0.06(+0.75%) |
Apr 18, 2005 | 7.909 | 8.131 | 7.909 | 8.082 | 6,676,640 | +0.15(+1.87%) |
Apr 15, 2005 | 8.071 | 8.125 | 7.899 | 7.933 | 9,696,919 | -0.20(-2.49%) |
Apr 14, 2005 | 8.339 | 8.386 | 8.057 | 8.136 | 9,446,941 | -0.20(-2.43%) |
Apr 13, 2005 | 8.432 | 8.516 | 8.303 | 8.339 | 4,714,423 | -0.14(-1.65%) |
Apr 12, 2005 | 8.438 | 8.492 | 8.230 | 8.479 | 9,825,885 | +0.00(+0.01%) |
Apr 11, 2005 | 8.601 | 8.669 | 8.384 | 8.478 | 7,951,955 | -0.14(-1.58%) |
Apr 08, 2005 | 8.778 | 8.801 | 8.577 | 8.614 | 3,825,487 | -0.17(-1.91%) |
Apr 07, 2005 | 8.695 | 8.804 | 8.606 | 8.782 | 3,949,203 | +0.10(+1.10%) |
Apr 06, 2005 | 8.701 | 8.798 | 8.641 | 8.687 | 4,163,702 | +0.03(+0.31%) |
Apr 05, 2005 | 8.615 | 8.737 | 8.594 | 8.660 | 3,591,728 | +0.04(+0.46%) |
Apr 04, 2005 | 8.671 | 8.696 | 8.498 | 8.620 | 6,168,762 | -0.03(-0.38%) |
Apr 01, 2005 | 8.817 | 8.888 | 8.605 | 8.653 | 5,287,981 | -0.09(-1.02%) |
Mar 31, 2005 | 8.751 | 8.812 | 8.648 | 8.742 | 4,597,579 | +0.03(+0.30%) |
Mar 30, 2005 | 8.595 | 8.780 | 8.555 | 8.716 | 5,956,649 | +0.18(+2.14%) |
Mar 29, 2005 | 8.667 | 8.687 | 8.502 | 8.533 | 5,448,976 | -0.10(-1.17%) |
Mar 28, 2005 | 8.730 | 8.741 | 8.621 | 8.635 | 3,986,124 | -0.05(-0.60%) |
Mar 24, 2005 | 8.678 | 8.818 | 8.635 | 8.687 | 3,411,009 | +0.02(+0.24%) |
Mar 23, 2005 | 8.711 | 8.815 | 8.665 | 8.666 | 4,684,315 | -0.09(-0.99%) |
Mar 22, 2005 | 8.862 | 8.909 | 8.716 | 8.753 | 4,723,128 | -0.08(-0.88%) |
Mar 21, 2005 | 8.855 | 8.915 | 8.731 | 8.830 | 2,988,101 | -0.06(-0.63%) |
Mar 18, 2005 | 8.857 | 8.911 | 8.755 | 8.886 | 5,879,094 | +0.02(+0.25%) |
Mar 17, 2005 | 8.887 | 8.946 | 8.834 | 8.864 | 4,451,649 | -0.06(-0.68%) |
Mar 16, 2005 | 9.033 | 9.038 | 8.867 | 8.925 | 4,836,621 | -0.23(-2.49%) |
Mar 15, 2005 | 9.277 | 9.277 | 9.076 | 9.153 | 5,270,950 | -0.11(-1.21%) |
Mar 14, 2005 | 9.072 | 9.297 | 9.062 | 9.265 | 4,442,584 | +0.18(+1.98%) |
Mar 11, 2005 | 9.197 | 9.249 | 9.077 | 9.085 | 4,782,913 | -0.11(-1.21%) |
Mar 10, 2005 | 9.196 | 9.236 | 9.063 | 9.196 | 5,420,513 | -0.01(-0.10%) |
Mar 09, 2005 | 9.340 | 9.348 | 9.160 | 9.206 | 4,692,369 | -0.11(-1.18%) |
Mar 08, 2005 | 9.379 | 9.412 | 9.271 | 9.316 | 4,615,840 | -0.08(-0.89%) |
Mar 07, 2005 | 9.259 | 9.404 | 9.219 | 9.399 | 6,417,134 | +0.19(+2.02%) |
Mar 04, 2005 | 9.138 | 9.299 | 9.124 | 9.213 | 4,335,445 | +0.12(+1.31%) |
Mar 03, 2005 | 9.169 | 9.218 | 8.979 | 9.094 | 4,848,285 | -0.08(-0.87%) |
Mar 02, 2005 | 9.187 | 9.287 | 9.007 | 9.173 | 5,752,021 | -0.03(-0.29%) |
Mar 01, 2005 | 9.103 | 9.237 | 9.048 | 9.200 | 5,125,373 | +0.11(+1.22%) |
Feb 28, 2005 | 9.077 | 9.166 | 8.937 | 9.089 | 6,864,784 | +0.03(+0.35%) |
Feb 25, 2005 | 8.876 | 9.057 | 8.760 | 9.057 | 7,127,707 | +0.20(+2.31%) |
Feb 24, 2005 | 8.634 | 8.858 | 8.576 | 8.853 | 7,441,445 | +0.21(+2.46%) |
Feb 23, 2005 | 8.485 | 8.644 | 8.445 | 8.641 | 5,927,750 | +0.21(+2.46%) |
Feb 22, 2005 | 8.594 | 8.632 | 8.417 | 8.433 | 7,737,120 | -0.18(-2.08%) |
Feb 18, 2005 | 8.611 | 8.669 | 8.562 | 8.612 | 4,972,775 | +0.05(+0.58%) |
Feb 17, 2005 | 8.707 | 8.742 | 8.520 | 8.562 | 7,816,464 | -0.15(-1.73%) |
Feb 16, 2005 | 8.815 | 8.840 | 8.687 | 8.713 | 4,960,188 | -0.08(-0.96%) |
Feb 15, 2005 | 8.730 | 8.876 | 8.710 | 8.798 | 7,245,842 | +0.07(+0.76%) |
Feb 14, 2005 | 8.815 | 8.816 | 8.693 | 8.731 | 3,317,621 | -0.07(-0.78%) |
Feb 11, 2005 | 8.816 | 8.894 | 8.716 | 8.800 | 5,001,458 | +0.01(+0.15%) |
Feb 10, 2005 | 8.793 | 8.880 | 8.699 | 8.787 | 5,154,847 | +0.06(+0.65%) |
Feb 09, 2005 | 8.861 | 8.920 | 8.702 | 8.730 | 5,995,749 | -0.15(-1.74%) |
Feb 08, 2005 | 8.842 | 8.888 | 8.782 | 8.885 | 5,716,691 | +0.08(+0.92%) |
Feb 07, 2005 | 8.695 | 8.811 | 8.636 | 8.804 | 4,568,939 | +0.13(+1.55%) |
Feb 04, 2005 | 8.462 | 8.683 | 8.458 | 8.670 | 4,460,702 | +0.17(+1.99%) |
Feb 03, 2005 | 8.536 | 8.638 | 8.461 | 8.501 | 4,638,650 | -0.02(-0.27%) |
Feb 02, 2005 | 8.460 | 8.527 | 8.293 | 8.524 | 8,009,709 | -0.03(-0.35%) |
Feb 01, 2005 | 8.635 | 8.670 | 8.420 | 8.554 | 8,849,883 | +0.02(+0.24%) |
Jan 31, 2005 | 8.496 | 8.605 | 8.478 | 8.533 | 5,212,645 | +0.13(+1.60%) |
Jan 28, 2005 | 8.431 | 8.444 | 8.272 | 8.399 | 6,930,023 | -0.05(-0.60%) |
Jan 27, 2005 | 8.504 | 8.519 | 8.363 | 8.450 | 5,028,652 | -0.05(-0.61%) |
Jan 26, 2005 | 8.512 | 8.542 | 8.428 | 8.502 | 6,309,846 | +0.07(+0.82%) |
Jan 25, 2005 | 8.461 | 8.641 | 8.377 | 8.433 | 6,594,817 | +0.10(+1.19%) |
Jan 24, 2005 | 8.536 | 8.607 | 8.322 | 8.334 | 8,123,952 | -0.21(-2.49%) |
Jan 21, 2005 | 8.737 | 8.774 | 8.525 | 8.547 | 6,933,954 | -0.18(-2.05%) |
Jan 20, 2005 | 8.935 | 9.003 | 8.711 | 8.725 | 4,866,204 | -0.15(-1.65%) |
Jan 19, 2005 | 9.065 | 9.065 | 8.867 | 8.871 | 4,296,113 | -0.15(-1.67%) |
Jan 18, 2005 | 8.810 | 9.060 | 8.755 | 9.022 | 5,372,580 | +0.14(+1.52%) |
Jan 14, 2005 | 8.811 | 8.922 | 8.708 | 8.887 | 5,865,271 | +0.11(+1.21%) |
Jan 13, 2005 | 8.838 | 8.892 | 8.755 | 8.781 | 4,284,664 | -0.09(-1.02%) |
Jan 12, 2005 | 8.823 | 8.897 | 8.743 | 8.871 | 5,019,720 | +0.04(+0.41%) |
Jan 11, 2005 | 8.805 | 8.886 | 8.713 | 8.835 | 5,420,105 | +0.05(+0.52%) |
Jan 10, 2005 | 8.754 | 8.899 | 8.711 | 8.789 | 6,840,467 | +0.04(+0.43%) |
Jan 07, 2005 | 8.915 | 8.915 | 8.638 | 8.752 | 9,367,018 | -0.07(-0.82%) |
Jan 06, 2005 | 9.056 | 9.057 | 8.800 | 8.824 | 9,460,267 | -0.08(-0.95%) |
Jan 05, 2005 | 9.154 | 9.183 | 8.766 | 8.909 | 15,896,563 | -0.30(-3.23%) |
Jan 04, 2005 | 9.661 | 9.693 | 9.185 | 9.206 | 10,199,132 | -0.31(-3.30%) |
Jan 03, 2005 | 9.746 | 9.828 | 9.460 | 9.520 | 7,220,349 | -0.20(-2.05%) |
Dec 31, 2004 | 9.691 | 9.782 | 9.611 | 9.719 | 3,220,016 | +0.07(+0.71%) |
Dec 30, 2004 | 9.656 | 9.737 | 9.609 | 9.650 | 2,453,240 | -0.04(-0.42%) |
Dec 29, 2004 | 9.655 | 9.691 | 9.565 | 9.691 | 2,654,181 | +0.06(+0.63%) |
Dec 28, 2004 | 9.462 | 9.631 | 9.421 | 9.631 | 3,921,099 | +0.21(+2.19%) |
Dec 27, 2004 | 9.547 | 9.594 | 9.311 | 9.425 | 3,013,003 | -0.11(-1.11%) |
Dec 23, 2004 | 9.450 | 9.555 | 9.390 | 9.531 | 3,003,066 | +0.06(+0.68%) |
Dec 22, 2004 | 9.309 | 9.475 | 9.309 | 9.467 | 5,114,046 | +0.04(+0.47%) |
Dec 21, 2004 | 9.271 | 9.444 | 9.173 | 9.422 | 4,891,024 | +0.17(+1.87%) |
Dec 20, 2004 | 9.326 | 9.472 | 9.208 | 9.249 | 7,416,029 | -0.02(-0.20%) |
Dec 17, 2004 | 9.379 | 9.408 | 9.226 | 9.268 | 11,895,788 | -0.18(-1.93%) |
Dec 16, 2004 | 9.532 | 9.565 | 9.311 | 9.450 | 8,542,731 | -0.19(-2.00%) |
Dec 15, 2004 | 9.474 | 9.643 | 9.420 | 9.643 | 5,083,132 | +0.19(+1.99%) |
Dec 14, 2004 | 9.540 | 9.565 | 9.393 | 9.455 | 6,660,846 | -0.07(-0.68%) |
Dec 13, 2004 | 9.411 | 9.532 | 9.377 | 9.520 | 5,829,482 | +0.15(+1.60%) |
Dec 10, 2004 | 9.394 | 9.399 | 9.275 | 9.370 | 5,643,447 | -0.02(-0.21%) |
Dec 09, 2004 | 9.352 | 9.438 | 9.287 | 9.390 | 5,682,641 | +0.02(+0.18%) |
Dec 08, 2004 | 9.258 | 9.476 | 9.258 | 9.373 | 6,129,789 | +0.10(+1.04%) |
Dec 07, 2004 | 9.376 | 9.457 | 9.240 | 9.276 | 8,363,872 | -0.10(-1.11%) |
Dec 06, 2004 | 9.414 | 9.478 | 9.333 | 9.380 | 4,441,116 | -0.12(-1.23%) |
Dec 03, 2004 | 9.503 | 9.586 | 9.382 | 9.497 | 6,774,565 | -0.04(-0.38%) |
Dec 02, 2004 | 9.580 | 9.833 | 9.470 | 9.533 | 8,102,208 | -0.05(-0.52%) |
Dec 01, 2004 | 9.462 | 9.691 | 9.434 | 9.583 | 4,676,283 | +0.15(+1.60%) |
Nov 30, 2004 | 9.496 | 9.633 | 9.429 | 9.432 | 5,818,442 | -0.06(-0.59%) |
Nov 29, 2004 | 9.659 | 9.661 | 9.375 | 9.487 | 5,058,290 | -0.11(-1.11%) |
Nov 26, 2004 | 9.649 | 9.660 | 9.589 | 9.594 | 1,174,177 | -0.01(-0.15%) |
Nov 24, 2004 | 9.629 | 9.643 | 9.439 | 9.608 | 4,096,094 | +0.05(+0.52%) |
Nov 23, 2004 | 9.611 | 9.624 | 9.438 | 9.559 | 5,435,882 | +0.04(+0.46%) |
Nov 22, 2004 | 9.390 | 9.533 | 9.330 | 9.515 | 5,006,951 | +0.15(+1.59%) |
Nov 19, 2004 | 9.392 | 9.504 | 9.275 | 9.367 | 6,156,839 | -0.09(-1.00%) |
Nov 18, 2004 | 9.352 | 9.498 | 9.323 | 9.461 | 4,802,146 | +0.09(+0.95%) |
Nov 17, 2004 | 9.317 | 9.447 | 9.304 | 9.371 | 5,334,307 | +0.12(+1.32%) |
Nov 16, 2004 | 9.456 | 9.456 | 9.166 | 9.249 | 9,043,426 | -0.23(-2.41%) |
Nov 15, 2004 | 9.531 | 9.562 | 9.403 | 9.478 | 6,692,312 | -0.04(-0.44%) |
Nov 12, 2004 | 9.394 | 9.522 | 9.328 | 9.520 | 6,140,278 | +0.16(+1.69%) |
Nov 11, 2004 | 9.299 | 9.368 | 9.197 | 9.362 | 4,587,957 | +0.12(+1.35%) |
Nov 10, 2004 | 9.199 | 9.299 | 9.165 | 9.237 | 6,102,187 | +0.06(+0.66%) |
Nov 09, 2004 | 9.190 | 9.258 | 9.080 | 9.177 | 6,259,517 | +0.01(+0.07%) |
Nov 08, 2004 | 9.153 | 9.263 | 9.066 | 9.171 | 9,517,072 | +0.05(+0.50%) |
Nov 05, 2004 | 8.864 | 9.131 | 8.740 | 9.125 | 11,180,351 | +0.20(+2.25%) |
Nov 04, 2004 | 8.635 | 9.003 | 8.605 | 8.925 | 9,915,641 | +0.32(+3.76%) |
Nov 03, 2004 | 8.480 | 8.601 | 8.387 | 8.601 | 7,609,793 | +0.21(+2.50%) |
Nov 02, 2004 | 8.514 | 8.772 | 8.313 | 8.391 | 15,720,281 | -0.10(-1.17%) |
Nov 01, 2004 | 8.356 | 8.563 | 8.326 | 8.490 | 7,476,753 | +0.12(+1.43%) |
Oct 29, 2004 | 8.270 | 8.433 | 8.256 | 8.370 | 5,751,093 | +0.05(+0.61%) |
Oct 28, 2004 | 8.263 | 8.352 | 8.212 | 8.320 | 5,403,312 | +0.04(+0.44%) |
Oct 27, 2004 | 8.049 | 8.347 | 8.018 | 8.283 | 7,323,287 | +0.19(+2.37%) |
Oct 26, 2004 | 7.855 | 8.146 | 7.853 | 8.091 | 8,302,596 | +0.21(+2.67%) |
Oct 25, 2004 | 7.791 | 7.939 | 7.741 | 7.881 | 5,316,090 | +0.05(+0.66%) |
Oct 22, 2004 | 8.025 | 8.037 | 7.781 | 7.829 | 8,491,944 | -0.14(-1.74%) |
Oct 21, 2004 | 7.971 | 8.032 | 7.487 | 7.968 | 30,155,426 | -0.36(-4.29%) |
Oct 20, 2004 | 8.405 | 8.550 | 8.306 | 8.326 | 9,799,161 | -0.02(-0.27%) |
Oct 19, 2004 | 8.350 | 8.468 | 8.288 | 8.349 | 6,913,678 | -0.00(-0.01%) |
Oct 18, 2004 | 8.363 | 8.381 | 8.212 | 8.350 | 6,459,905 | +0.02(+0.29%) |
Oct 15, 2004 | 8.150 | 8.375 | 8.113 | 8.326 | 8,618,360 | +0.22(+2.67%) |
Oct 14, 2004 | 8.208 | 8.239 | 7.938 | 8.109 | 8,997,055 | -0.12(-1.47%) |
Oct 13, 2004 | 8.440 | 8.478 | 8.193 | 8.230 | 7,771,539 | -0.16(-1.96%) |
Oct 12, 2004 | 8.435 | 8.438 | 8.292 | 8.394 | 4,349,478 | -0.04(-0.52%) |
Oct 11, 2004 | 8.344 | 8.463 | 8.262 | 8.438 | 3,540,196 | +0.18(+2.13%) |
Oct 08, 2004 | 8.440 | 8.452 | 8.248 | 8.262 | 5,681,537 | -0.17(-1.99%) |
Oct 07, 2004 | 8.611 | 8.634 | 8.409 | 8.429 | 5,890,206 | -0.14(-1.63%) |
Oct 06, 2004 | 8.623 | 8.623 | 8.477 | 8.570 | 4,065,180 | +0.03(+0.38%) |
Oct 05, 2004 | 8.499 | 8.621 | 8.481 | 8.537 | 5,043,937 | -0.01(-0.10%) |
Oct 04, 2004 | 8.588 | 8.682 | 8.485 | 8.545 | 6,446,105 | +0.02(+0.24%) |
Oct 01, 2004 | 8.446 | 8.607 | 8.291 | 8.525 | 6,787,262 | +0.18(+2.13%) |
Sep 30, 2004 | 8.245 | 8.363 | 8.164 | 8.347 | 7,288,509 | +0.13(+1.63%) |
Sep 29, 2004 | 8.096 | 8.236 | 8.061 | 8.213 | 5,183,602 | +0.11(+1.40%) |
Sep 28, 2004 | 8.035 | 8.143 | 7.980 | 8.100 | 4,558,699 | +0.04(+0.54%) |
Sep 27, 2004 | 8.115 | 8.155 | 8.001 | 8.056 | 6,850,746 | -0.12(-1.45%) |
Sep 24, 2004 | 8.056 | 8.236 | 8.036 | 8.175 | 6,326,865 | +0.14(+1.73%) |
Sep 23, 2004 | 8.135 | 8.185 | 8.035 | 8.036 | 6,170,639 | -0.10(-1.17%) |
Sep 22, 2004 | 8.115 | 8.198 | 8.061 | 8.131 | 7,891,330 | -0.04(-0.47%) |
Sep 21, 2004 | 7.973 | 8.253 | 7.968 | 8.170 | 8,367,736 | +0.17(+2.14%) |
Sep 20, 2004 | 7.926 | 8.114 | 7.904 | 7.998 | 10,206,011 | +0.15(+1.97%) |
Sep 17, 2004 | 7.692 | 7.969 | 7.689 | 7.844 | 10,395,910 | +0.21(+2.77%) |
Sep 16, 2004 | 7.663 | 7.669 | 7.578 | 7.632 | 3,406,051 | +0.01(+0.14%) |
Sep 15, 2004 | 7.700 | 7.735 | 7.597 | 7.622 | 6,666,918 | -0.10(-1.34%) |
Sep 14, 2004 | 7.754 | 7.814 | 7.672 | 7.725 | 5,225,005 | -0.02(-0.26%) |
Sep 13, 2004 | 7.584 | 7.789 | 7.531 | 7.746 | 10,153,567 | +0.19(+2.51%) |
Sep 10, 2004 | 7.602 | 7.620 | 7.456 | 7.556 | 5,937,129 | -0.06(-0.75%) |
Sep 09, 2004 | 7.708 | 7.717 | 7.572 | 7.613 | 4,512,880 | -0.01(-0.16%) |
Sep 08, 2004 | 7.657 | 7.766 | 7.625 | 7.625 | 6,691,760 | -0.08(-1.02%) |
Sep 07, 2004 | 7.614 | 7.847 | 7.579 | 7.704 | 8,297,628 | +0.13(+1.71%) |
Sep 03, 2004 | 7.664 | 7.695 | 7.526 | 7.574 | 4,232,447 | -0.10(-1.27%) |
Sep 02, 2004 | 7.353 | 7.699 | 7.335 | 7.672 | 7,722,960 | +0.29(+3.96%) |
Sep 01, 2004 | 7.269 | 7.382 | 7.186 | 7.380 | 5,991,228 | +0.11(+1.53%) |
Aug 31, 2004 | 7.262 | 7.300 | 7.148 | 7.269 | 3,550,132 | +0.01(+0.17%) |
Aug 30, 2004 | 7.329 | 7.333 | 7.246 | 7.257 | 2,557,575 | -0.08(-1.04%) |
Aug 27, 2004 | 7.317 | 7.356 | 7.288 | 7.333 | 2,015,477 | -0.01(-0.16%) |
Aug 26, 2004 | 7.266 | 7.405 | 7.247 | 7.345 | 2,331,241 | -0.00(-0.02%) |
Aug 25, 2004 | 7.309 | 7.361 | 7.239 | 7.346 | 4,657,513 | +0.07(+0.95%) |
Aug 24, 2004 | 7.105 | 7.300 | 7.084 | 7.277 | 6,210,938 | +0.20(+2.76%) |
Aug 23, 2004 | 7.064 | 7.112 | 6.996 | 7.082 | 4,343,406 | +0.01(+0.12%) |
Aug 20, 2004 | 7.009 | 7.113 | 6.968 | 7.073 | 3,813,453 | +0.05(+0.77%) |
Aug 19, 2004 | 7.132 | 7.135 | 6.934 | 7.019 | 4,544,898 | -0.09(-1.22%) |
Aug 18, 2004 | 7.067 | 7.124 | 7.008 | 7.106 | 4,999,223 | +0.04(+0.58%) |
Aug 17, 2004 | 7.134 | 7.207 | 7.024 | 7.065 | 5,982,948 | -0.07(-0.98%) |
Aug 16, 2004 | 7.003 | 7.144 | 6.917 | 7.135 | 5,220,036 | +0.21(+3.09%) |
Aug 13, 2004 | 7.060 | 7.065 | 6.863 | 6.921 | 5,703,618 | -0.10(-1.36%) |
Aug 12, 2004 | 7.130 | 7.158 | 6.987 | 7.016 | 4,727,622 | -0.16(-2.29%) |
Aug 11, 2004 | 7.193 | 7.211 | 7.059 | 7.181 | 5,099,141 | -0.03(-0.44%) |
Aug 10, 2004 | 7.026 | 7.212 | 6.995 | 7.212 | 6,591,290 | +0.22(+3.11%) |
Aug 09, 2004 | 6.977 | 7.077 | 6.977 | 6.995 | 3,868,656 | -0.01(-0.17%) |
Aug 06, 2004 | 7.101 | 7.126 | 6.977 | 7.007 | 6,966,673 | -0.10(-1.43%) |
Aug 05, 2004 | 7.381 | 7.381 | 7.107 | 7.108 | 5,379,574 | -0.19(-2.65%) |
Aug 04, 2004 | 7.268 | 7.340 | 7.213 | 7.301 | 5,584,379 | +0.05(+0.73%) |
Aug 03, 2004 | 7.350 | 7.433 | 7.247 | 7.248 | 7,165,405 | -0.21(-2.75%) |
Aug 02, 2004 | 7.260 | 7.457 | 7.155 | 7.454 | 8,213,718 | +0.21(+2.94%) |
Jul 30, 2004 | 7.253 | 7.361 | 7.212 | 7.241 | 6,154,078 | -0.01(-0.20%) |
Jul 29, 2004 | 7.125 | 7.300 | 7.074 | 7.256 | 9,576,691 | +0.16(+2.28%) |
Jul 28, 2004 | 7.035 | 7.125 | 6.986 | 7.094 | 6,719,362 | -0.02(-0.24%) |
Jul 27, 2004 | 7.124 | 7.147 | 7.068 | 7.111 | 10,447,250 | +0.02(+0.29%) |
Jul 26, 2004 | 6.781 | 7.143 | 6.763 | 7.090 | 10,779,574 | +0.29(+4.32%) |
Jul 23, 2004 | 6.764 | 6.853 | 6.595 | 6.797 | 8,872,848 | +0.22(+3.40%) |
Jul 22, 2004 | 6.711 | 6.770 | 6.395 | 6.573 | 12,682,437 | -0.14(-2.09%) |
Jul 21, 2004 | 6.872 | 6.896 | 6.700 | 6.713 | 5,541,872 | -0.17(-2.42%) |
Jul 20, 2004 | 6.873 | 6.880 | 6.763 | 6.880 | 4,522,817 | -0.00(-0.04%) |
Jul 19, 2004 | 6.826 | 6.901 | 6.823 | 6.882 | 5,698,650 | +0.11(+1.64%) |
Jul 16, 2004 | 6.893 | 6.908 | 6.770 | 6.771 | 6,159,047 | -0.04(-0.59%) |
Jul 15, 2004 | 6.702 | 6.843 | 6.693 | 6.811 | 5,867,573 | +0.12(+1.81%) |
Jul 14, 2004 | 6.648 | 6.759 | 6.642 | 6.690 | 3,476,160 | +0.00(+0.04%) |
Jul 13, 2004 | 6.759 | 6.814 | 6.686 | 6.688 | 4,326,845 | -0.08(-1.23%) |
Jul 12, 2004 | 6.812 | 6.833 | 6.671 | 6.771 | 3,446,902 | -0.04(-0.62%) |
Jul 09, 2004 | 6.747 | 6.837 | 6.684 | 6.814 | 3,772,602 | +0.12(+1.77%) |
Jul 08, 2004 | 6.728 | 6.774 | 6.670 | 6.695 | 4,090,022 | -0.01(-0.18%) |
Jul 07, 2004 | 6.671 | 6.781 | 6.634 | 6.707 | 4,881,087 | +0.05(+0.74%) |
Jul 06, 2004 | 6.684 | 6.769 | 6.632 | 6.658 | 4,542,690 | -0.03(-0.43%) |
Jul 02, 2004 | 6.884 | 6.896 | 6.663 | 6.687 | 5,336,516 | -0.18(-2.55%) |
Jul 01, 2004 | 6.990 | 7.010 | 6.793 | 6.862 | 5,302,841 | -0.14(-2.02%) |
Jun 30, 2004 | 6.974 | 7.004 | 6.885 | 7.003 | 4,311,388 | +0.05(+0.78%) |
Jun 29, 2004 | 6.946 | 7.007 | 6.902 | 6.949 | 3,553,445 | +0.03(+0.49%) |
Jun 28, 2004 | 6.923 | 7.074 | 6.858 | 6.915 | 4,751,359 | -0.00(-0.04%) |
Jun 25, 2004 | 6.892 | 6.917 | 6.829 | 6.917 | 5,254,262 | +0.06(+0.86%) |
Jun 24, 2004 | 6.818 | 6.938 | 6.811 | 6.858 | 5,327,683 | +0.00(+0.02%) |
Jun 23, 2004 | 6.646 | 6.863 | 6.646 | 6.857 | 5,580,515 | +0.14(+2.09%) |
Jun 22, 2004 | 6.652 | 6.722 | 6.549 | 6.717 | 4,934,635 | +0.12(+1.89%) |
Jun 21, 2004 | 6.607 | 6.673 | 6.566 | 6.593 | 3,249,274 | -0.01(-0.20%) |
Jun 18, 2004 | 6.597 | 6.638 | 6.521 | 6.606 | 6,435,616 | -0.00(-0.07%) |
Jun 17, 2004 | 6.612 | 6.632 | 6.554 | 6.611 | 5,493,845 | +0.01(+0.20%) |
Jun 16, 2004 | 6.673 | 6.676 | 6.571 | 6.597 | 3,100,224 | -0.05(-0.71%) |
Jun 15, 2004 | 6.687 | 6.716 | 6.629 | 6.645 | 6,734,818 | +0.06(+0.97%) |
Jun 14, 2004 | 6.722 | 6.735 | 6.570 | 6.581 | 4,499,632 | -0.14(-2.14%) |
Jun 10, 2004 | 6.596 | 6.765 | 6.594 | 6.724 | 5,367,429 | +0.09(+1.35%) |
Jun 09, 2004 | 6.736 | 6.783 | 6.635 | 6.635 | 4,767,920 | -0.16(-2.42%) |
Jun 08, 2004 | 6.844 | 6.867 | 6.764 | 6.799 | 4,764,056 | -0.07(-0.95%) |
Jun 07, 2004 | 6.765 | 6.864 | 6.764 | 6.864 | 6,289,327 | +0.10(+1.41%) |
Jun 04, 2004 | 6.856 | 6.870 | 6.764 | 6.769 | 5,680,433 | -0.07(-0.99%) |
Jun 03, 2004 | 6.846 | 6.901 | 6.808 | 6.837 | 5,023,512 | -0.04(-0.54%) |
Jun 02, 2004 | 6.920 | 6.938 | 6.859 | 6.874 | 7,355,305 | +0.00(+0.04%) |