Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 8.285 | 8.331 | 8.212 | 8.245 | 6,086,108 | -0.04(-0.48%) |
Jul 28, 2005 | 8.331 | 8.351 | 8.258 | 8.285 | 2,180,562 | +0.01(+0.08%) |
Jul 27, 2005 | 8.245 | 8.344 | 8.232 | 8.278 | 1,912,672 | +0.01(+0.16%) |
Jul 26, 2005 | 8.278 | 8.311 | 8.219 | 8.265 | 2,411,763 | -0.01(-0.16%) |
Jul 25, 2005 | 8.311 | 8.344 | 8.245 | 8.278 | 1,323,073 | -0.03(-0.40%) |
Jul 22, 2005 | 8.245 | 8.337 | 8.219 | 8.311 | 1,414,492 | +0.07(+0.80%) |
Jul 21, 2005 | 8.318 | 8.377 | 8.146 | 8.245 | 3,062,459 | -0.11(-1.26%) |
Jul 20, 2005 | 8.344 | 8.364 | 8.186 | 8.351 | 2,470,889 | -0.01(-0.08%) |
Jul 19, 2005 | 8.285 | 8.397 | 8.252 | 8.357 | 2,971,344 | +0.07(+0.88%) |
Jul 18, 2005 | 8.311 | 8.351 | 8.199 | 8.285 | 6,125,071 | -0.03(-0.32%) |
Jul 15, 2005 | 8.351 | 8.377 | 8.245 | 8.311 | 1,635,838 | -0.03(-0.40%) |
Jul 14, 2005 | 8.179 | 8.377 | 8.179 | 8.344 | 4,849,905 | +0.16(+2.02%) |
Jul 13, 2005 | 8.139 | 8.205 | 8.087 | 8.179 | 1,660,702 | +0.03(+0.32%) |
Jul 12, 2005 | 8.093 | 8.219 | 8.034 | 8.153 | 1,823,376 | +0.05(+0.57%) |
Jul 11, 2005 | 8.113 | 8.113 | 8.021 | 8.106 | 1,355,972 | +0.01(+0.16%) |
Jul 08, 2005 | 7.948 | 8.113 | 7.889 | 8.093 | 2,856,122 | +0.15(+1.83%) |
Jul 07, 2005 | 7.968 | 7.981 | 7.876 | 7.948 | 1,788,961 | -0.03(-0.33%) |
Jul 06, 2005 | 8.067 | 8.067 | 7.961 | 7.975 | 2,821,101 | -0.09(-1.14%) |
Jul 05, 2005 | 8.014 | 8.100 | 7.968 | 8.067 | 2,627,651 | -0.01(-0.16%) |
Jul 01, 2005 | 8.008 | 8.080 | 7.948 | 8.080 | 1,734,838 | +0.04(+0.49%) |
Jun 30, 2005 | 8.047 | 8.080 | 7.981 | 8.041 | 3,043,509 | +0.01(+0.16%) |
Jun 29, 2005 | 8.100 | 8.113 | 7.988 | 8.027 | 4,867,340 | -0.07(-0.90%) |
Jun 28, 2005 | 8.436 | 8.436 | 7.955 | 8.100 | 11,845,049 | -0.34(-3.99%) |
Jun 27, 2005 | 8.562 | 8.575 | 8.410 | 8.436 | 2,414,037 | -0.18(-2.07%) |
Jun 24, 2005 | 8.707 | 8.707 | 8.548 | 8.614 | 1,660,095 | -0.09(-1.06%) |
Jun 23, 2005 | 8.641 | 8.753 | 8.621 | 8.707 | 2,660,701 | +0.06(+0.69%) |
Jun 22, 2005 | 8.680 | 8.740 | 8.535 | 8.647 | 2,636,141 | +0.01(+0.08%) |
Jun 21, 2005 | 8.608 | 8.839 | 8.588 | 8.641 | 5,377,194 | +0.07(+0.85%) |
Jun 20, 2005 | 8.245 | 8.661 | 8.083 | 8.568 | 7,605,058 | +0.55(+6.83%) |
Jun 17, 2005 | 8.139 | 8.139 | 7.968 | 8.021 | 2,413,127 | +0.01(+0.16%) |
Jun 16, 2005 | 7.961 | 8.047 | 7.902 | 8.008 | 4,361,124 | +0.02(+0.25%) |
Jun 15, 2005 | 8.100 | 8.146 | 7.902 | 7.988 | 8,714,821 | -0.09(-1.06%) |
Jun 14, 2005 | 8.186 | 8.192 | 8.060 | 8.074 | 8,307,604 | -0.15(-1.84%) |
Jun 13, 2005 | 8.258 | 8.311 | 8.172 | 8.225 | 2,071,253 | -0.10(-1.19%) |
Jun 10, 2005 | 8.179 | 8.331 | 8.120 | 8.324 | 3,893,569 | +0.15(+1.77%) |
Jun 09, 2005 | 8.139 | 8.186 | 8.080 | 8.179 | 1,941,326 | +0.01(+0.16%) |
Jun 08, 2005 | 8.238 | 8.258 | 8.139 | 8.166 | 2,442,387 | -0.07(-0.88%) |
Jun 07, 2005 | 8.133 | 8.258 | 8.113 | 8.238 | 4,293,963 | +0.06(+0.73%) |
Jun 06, 2005 | 8.285 | 8.324 | 8.120 | 8.179 | 1,518,191 | -0.13(-1.59%) |
Jun 03, 2005 | 8.278 | 8.311 | 8.199 | 8.311 | 3,279,257 | +0.01(+0.08%) |
Jun 02, 2005 | 8.212 | 8.337 | 8.172 | 8.304 | 3,380,986 | +0.08(+0.96%) |
Jun 01, 2005 | 8.106 | 8.258 | 8.080 | 8.225 | 1,408,125 | +0.09(+1.05%) |
May 31, 2005 | 8.159 | 8.179 | 8.087 | 8.139 | 3,913,884 | -0.03(-0.32%) |
May 27, 2005 | 8.093 | 8.225 | 8.067 | 8.166 | 2,126,438 | +0.04(+0.49%) |
May 26, 2005 | 8.159 | 8.245 | 8.100 | 8.126 | 2,039,719 | -0.03(-0.32%) |
May 25, 2005 | 8.186 | 8.219 | 8.080 | 8.153 | 4,065,642 | -0.03(-0.32%) |
May 24, 2005 | 8.146 | 8.187 | 8.080 | 8.179 | 4,639,778 | -0.03(-0.40%) |
May 23, 2005 | 8.238 | 8.278 | 8.139 | 8.212 | 4,449,511 | -0.02(-0.24%) |
May 20, 2005 | 8.225 | 8.278 | 8.153 | 8.232 | 4,707,546 | +0.05(+0.56%) |
May 19, 2005 | 8.192 | 8.205 | 8.067 | 8.186 | 3,542,447 | +0.02(+0.24%) |
May 18, 2005 | 8.074 | 8.199 | 8.041 | 8.166 | 5,472,403 | +0.09(+1.14%) |
May 17, 2005 | 8.067 | 8.106 | 7.994 | 8.074 | 3,557,001 | +0.01(+0.08%) |
May 16, 2005 | 8.172 | 8.179 | 8.021 | 8.067 | 6,282,136 | -0.12(-1.45%) |
May 13, 2005 | 8.258 | 8.258 | 8.067 | 8.186 | 5,517,885 | -0.07(-0.88%) |
May 12, 2005 | 8.238 | 8.403 | 8.232 | 8.258 | 4,166,764 | +0.04(+0.48%) |
May 11, 2005 | 8.324 | 8.331 | 8.008 | 8.219 | 11,092,927 | -0.11(-1.27%) |
May 10, 2005 | 8.509 | 8.509 | 8.311 | 8.324 | 2,705,880 | -0.18(-2.17%) |
May 09, 2005 | 8.489 | 8.535 | 8.436 | 8.509 | 3,247,875 | +0.03(+0.31%) |
May 06, 2005 | 8.430 | 8.529 | 8.430 | 8.482 | 999,847 | +0.09(+1.02%) |
May 05, 2005 | 8.469 | 8.515 | 8.370 | 8.397 | 1,477,106 | -0.07(-0.86%) |
May 04, 2005 | 8.357 | 8.476 | 8.324 | 8.469 | 2,389,173 | +0.15(+1.82%) |
May 03, 2005 | 8.377 | 8.384 | 8.245 | 8.318 | 5,178,286 | -0.06(-0.71%) |
May 02, 2005 | 8.482 | 8.562 | 8.331 | 8.377 | 3,577,165 | -0.11(-1.24%) |
Apr 29, 2005 | 8.515 | 8.568 | 8.318 | 8.482 | 5,891,900 | -0.03(-0.39%) |
Apr 28, 2005 | 8.562 | 8.601 | 8.476 | 8.515 | 1,622,800 | -0.09(-1.00%) |
Apr 27, 2005 | 8.628 | 8.634 | 8.562 | 8.601 | 3,181,774 | -0.03(-0.31%) |
Apr 26, 2005 | 8.647 | 8.654 | 8.562 | 8.628 | 3,562,914 | -0.01(-0.15%) |
Apr 25, 2005 | 8.634 | 8.687 | 8.601 | 8.641 | 1,796,087 | +0.02(+0.23%) |
Apr 22, 2005 | 8.680 | 8.680 | 8.588 | 8.621 | 1,953,455 | -0.06(-0.68%) |
Apr 21, 2005 | 8.562 | 8.694 | 8.555 | 8.680 | 3,449,967 | +0.17(+2.02%) |
Apr 20, 2005 | 8.575 | 8.608 | 8.476 | 8.509 | 4,382,046 | -0.08(-0.92%) |
Apr 19, 2005 | 8.542 | 8.614 | 8.509 | 8.588 | 2,748,178 | +0.08(+0.93%) |
Apr 18, 2005 | 8.509 | 8.568 | 8.449 | 8.509 | 3,423,587 | -0.07(-0.77%) |
Apr 15, 2005 | 8.588 | 8.595 | 8.463 | 8.575 | 3,766,522 | -0.06(-0.69%) |
Apr 14, 2005 | 8.687 | 8.727 | 8.628 | 8.634 | 3,145,388 | -0.09(-0.98%) |
Apr 13, 2005 | 8.759 | 8.806 | 8.661 | 8.720 | 2,666,311 | -0.04(-0.45%) |
Apr 12, 2005 | 8.727 | 8.786 | 8.575 | 8.759 | 4,068,068 | +0.03(+0.38%) |
Apr 11, 2005 | 8.654 | 8.759 | 8.641 | 8.727 | 4,642,204 | +0.07(+0.84%) |
Apr 08, 2005 | 8.575 | 8.654 | 8.548 | 8.654 | 5,506,211 | +0.11(+1.31%) |
Apr 07, 2005 | 8.562 | 8.614 | 8.449 | 8.542 | 5,819,583 | -0.07(-0.77%) |
Apr 06, 2005 | 8.575 | 8.707 | 8.542 | 8.608 | 8,858,241 | +0.22(+2.59%) |
Apr 05, 2005 | 8.199 | 8.546 | 8.179 | 8.390 | 8,982,558 | +0.30(+3.75%) |
Apr 04, 2005 | 8.034 | 8.146 | 7.981 | 8.087 | 7,210,425 | +0.05(+0.66%) |
Apr 01, 2005 | 8.106 | 8.179 | 7.988 | 8.034 | 2,758,033 | -0.07(-0.81%) |
Mar 31, 2005 | 8.080 | 8.126 | 8.001 | 8.100 | 4,324,890 | +0.08(+0.99%) |
Mar 30, 2005 | 7.915 | 8.093 | 7.882 | 8.021 | 10,834,589 | +0.08(+1.00%) |
Mar 29, 2005 | 7.961 | 8.008 | 7.909 | 7.942 | 4,584,290 | -0.01(-0.08%) |
Mar 28, 2005 | 7.915 | 7.981 | 7.862 | 7.948 | 2,995,601 | +0.03(+0.33%) |
Mar 24, 2005 | 7.862 | 7.948 | 7.803 | 7.922 | 4,279,408 | +0.04(+0.50%) |
Mar 23, 2005 | 7.704 | 7.922 | 7.684 | 7.882 | 6,297,448 | +0.13(+1.62%) |
Mar 22, 2005 | 7.737 | 7.869 | 7.717 | 7.757 | 5,605,211 | +0.02(+0.26%) |
Mar 21, 2005 | 7.717 | 7.783 | 7.698 | 7.737 | 3,926,012 | -0.02(-0.26%) |
Mar 18, 2005 | 7.651 | 7.777 | 7.632 | 7.757 | 10,250,599 | +0.01(+0.09%) |
Mar 17, 2005 | 7.605 | 7.757 | 7.460 | 7.750 | 5,412,215 | +0.16(+2.17%) |
Mar 16, 2005 | 7.704 | 7.744 | 7.559 | 7.585 | 7,867,792 | -0.11(-1.46%) |
Mar 15, 2005 | 7.909 | 7.909 | 7.665 | 7.698 | 7,272,129 | -0.16(-2.10%) |
Mar 14, 2005 | 8.014 | 8.080 | 7.770 | 7.862 | 16,904,626 | -0.39(-4.72%) |
Mar 11, 2005 | 7.915 | 8.311 | 7.902 | 8.252 | 17,157,052 | +0.11(+1.30%) |
Mar 10, 2005 | 8.285 | 8.337 | 8.074 | 8.146 | 12,475,430 | -0.13(-1.52%) |
Mar 09, 2005 | 8.463 | 8.502 | 7.948 | 8.271 | 11,781,980 | -0.19(-2.26%) |
Mar 08, 2005 | 8.628 | 8.628 | 8.436 | 8.463 | 9,123,553 | -0.18(-2.06%) |
Mar 07, 2005 | 8.674 | 8.687 | 8.634 | 8.641 | 3,742,416 | -0.02(-0.23%) |
Mar 04, 2005 | 8.687 | 8.707 | 8.654 | 8.661 | 2,697,542 | -0.02(-0.23%) |
Mar 03, 2005 | 8.713 | 8.733 | 8.661 | 8.680 | 7,528,799 | -0.03(-0.38%) |
Mar 02, 2005 | 8.694 | 8.773 | 8.674 | 8.713 | 6,053,967 | +0.01(+0.08%) |
Mar 01, 2005 | 8.667 | 8.740 | 8.661 | 8.707 | 4,172,070 | +0.04(+0.46%) |
Feb 28, 2005 | 8.654 | 8.713 | 8.647 | 8.667 | 3,210,428 | -0.04(-0.45%) |
Feb 25, 2005 | 8.707 | 8.740 | 8.654 | 8.707 | 2,396,147 | +0.00(+0.00%) |
Feb 24, 2005 | 8.687 | 8.733 | 8.647 | 8.707 | 4,014,702 | +0.00(+0.00%) |
Feb 23, 2005 | 8.687 | 8.740 | 8.674 | 8.707 | 4,952,391 | +0.01(+0.15%) |
Feb 22, 2005 | 8.654 | 8.746 | 8.636 | 8.694 | 2,895,843 | +0.01(+0.08%) |
Feb 18, 2005 | 8.687 | 8.773 | 8.667 | 8.687 | 4,503,029 | +0.01(+0.08%) |
Feb 17, 2005 | 8.707 | 8.766 | 8.647 | 8.680 | 8,797,901 | -0.13(-1.50%) |
Feb 16, 2005 | 8.839 | 8.852 | 8.779 | 8.812 | 3,121,586 | -0.05(-0.60%) |
Feb 15, 2005 | 8.990 | 8.990 | 8.806 | 8.865 | 7,841,716 | -0.12(-1.32%) |
Feb 14, 2005 | 8.997 | 9.056 | 8.944 | 8.984 | 3,382,956 | -0.04(-0.44%) |
Feb 11, 2005 | 9.004 | 9.056 | 8.839 | 9.023 | 3,110,216 | +0.05(+0.59%) |
Feb 10, 2005 | 8.938 | 9.017 | 8.938 | 8.971 | 5,920,098 | +0.03(+0.30%) |
Feb 09, 2005 | 8.924 | 8.984 | 8.898 | 8.944 | 3,257,881 | +0.01(+0.07%) |
Feb 08, 2005 | 9.102 | 9.102 | 8.858 | 8.938 | 4,793,507 | +0.00(+0.00%) |
Feb 07, 2005 | 8.885 | 9.017 | 8.882 | 8.938 | 5,444,811 | +0.11(+1.27%) |
Feb 04, 2005 | 8.700 | 8.872 | 8.694 | 8.825 | 5,563,822 | +0.13(+1.52%) |
Feb 03, 2005 | 8.700 | 8.740 | 8.647 | 8.694 | 2,830,046 | -0.01(-0.08%) |
Feb 02, 2005 | 8.654 | 8.713 | 8.621 | 8.700 | 1,776,378 | +0.03(+0.30%) |
Feb 01, 2005 | 8.647 | 8.687 | 8.569 | 8.674 | 2,673,739 | +0.07(+0.77%) |
Jan 31, 2005 | 8.700 | 8.700 | 8.581 | 8.608 | 2,271,678 | +0.00(+0.00%) |
Jan 28, 2005 | 8.661 | 8.661 | 8.496 | 8.608 | 3,095,965 | -0.03(-0.38%) |
Jan 27, 2005 | 8.707 | 8.733 | 8.608 | 8.641 | 3,554,575 | -0.06(-0.68%) |
Jan 26, 2005 | 8.740 | 8.753 | 8.674 | 8.700 | 4,914,186 | +0.03(+0.30%) |
Jan 25, 2005 | 8.680 | 8.707 | 8.647 | 8.674 | 7,759,697 | -0.01(-0.08%) |
Jan 24, 2005 | 8.647 | 8.707 | 8.595 | 8.680 | 4,298,208 | +0.01(+0.08%) |
Jan 21, 2005 | 8.740 | 8.773 | 8.595 | 8.674 | 4,774,253 | -0.06(-0.68%) |
Jan 20, 2005 | 8.792 | 8.865 | 8.720 | 8.733 | 6,478,467 | -0.05(-0.60%) |
Jan 19, 2005 | 8.727 | 8.832 | 8.687 | 8.786 | 2,925,862 | +0.03(+0.38%) |
Jan 18, 2005 | 8.509 | 8.766 | 8.456 | 8.753 | 4,003,180 | +0.28(+3.27%) |
Jan 14, 2005 | 8.476 | 8.542 | 8.390 | 8.476 | 2,738,324 | -0.03(-0.39%) |
Jan 13, 2005 | 8.581 | 8.634 | 8.482 | 8.509 | 1,814,431 | -0.07(-0.77%) |
Jan 12, 2005 | 8.601 | 8.601 | 8.456 | 8.575 | 3,917,219 | +0.01(+0.08%) |
Jan 11, 2005 | 8.674 | 8.707 | 8.548 | 8.568 | 3,619,615 | -0.13(-1.52%) |
Jan 10, 2005 | 8.700 | 8.812 | 8.647 | 8.700 | 2,382,048 | +0.02(+0.23%) |
Jan 07, 2005 | 8.727 | 8.727 | 8.647 | 8.680 | 3,950,573 | -0.05(-0.53%) |
Jan 06, 2005 | 8.740 | 8.806 | 8.667 | 8.727 | 4,369,463 | +0.03(+0.30%) |
Jan 05, 2005 | 8.707 | 8.753 | 8.674 | 8.700 | 3,096,723 | -0.01(-0.15%) |
Jan 04, 2005 | 8.872 | 8.878 | 8.687 | 8.713 | 3,158,881 | -0.16(-1.78%) |
Jan 03, 2005 | 8.839 | 8.924 | 8.812 | 8.872 | 2,861,732 | +0.03(+0.37%) |
Dec 31, 2004 | 8.819 | 8.891 | 8.759 | 8.839 | 1,229,228 | -0.01(-0.15%) |
Dec 30, 2004 | 8.740 | 8.898 | 8.707 | 8.852 | 1,914,795 | +0.09(+1.05%) |
Dec 29, 2004 | 8.773 | 8.832 | 8.733 | 8.759 | 2,003,788 | +0.02(+0.23%) |
Dec 28, 2004 | 8.733 | 8.766 | 8.661 | 8.740 | 2,033,200 | -0.01(-0.15%) |
Dec 27, 2004 | 8.773 | 8.812 | 8.680 | 8.753 | 1,826,408 | -0.05(-0.52%) |
Dec 23, 2004 | 8.799 | 8.839 | 8.727 | 8.799 | 1,974,376 | +0.01(+0.08%) |
Dec 22, 2004 | 8.905 | 8.905 | 8.766 | 8.792 | 3,951,028 | -0.11(-1.26%) |
Dec 21, 2004 | 8.878 | 8.911 | 8.832 | 8.905 | 3,427,529 | +0.07(+0.75%) |
Dec 20, 2004 | 8.885 | 8.898 | 8.773 | 8.839 | 3,238,172 | +0.04(+0.45%) |
Dec 17, 2004 | 8.786 | 8.858 | 8.713 | 8.799 | 4,223,617 | +0.02(+0.23%) |
Dec 16, 2004 | 8.634 | 8.872 | 8.542 | 8.779 | 4,847,479 | +0.16(+1.91%) |
Dec 15, 2004 | 8.522 | 8.634 | 8.515 | 8.614 | 5,722,403 | +0.07(+0.85%) |
Dec 14, 2004 | 8.476 | 8.581 | 8.390 | 8.542 | 3,696,783 | +0.07(+0.78%) |
Dec 13, 2004 | 8.476 | 8.502 | 8.390 | 8.476 | 4,141,749 | +0.01(+0.08%) |
Dec 10, 2004 | 8.410 | 8.542 | 8.403 | 8.469 | 3,442,841 | -0.03(-0.31%) |
Dec 09, 2004 | 8.278 | 8.529 | 8.245 | 8.496 | 3,843,993 | +0.24(+2.96%) |
Dec 08, 2004 | 8.186 | 8.265 | 8.172 | 8.252 | 2,937,535 | +0.02(+0.24%) |
Dec 07, 2004 | 8.245 | 8.403 | 8.212 | 8.232 | 5,332,015 | -0.01(-0.16%) |
Dec 06, 2004 | 8.285 | 8.337 | 8.219 | 8.245 | 4,040,476 | -0.03(-0.32%) |
Dec 03, 2004 | 8.225 | 8.304 | 8.192 | 8.271 | 3,557,001 | +0.01(+0.16%) |
Dec 02, 2004 | 8.166 | 8.311 | 8.146 | 8.258 | 2,102,939 | +0.00(+0.00%) |
Dec 01, 2004 | 8.186 | 8.364 | 8.172 | 8.258 | 3,965,430 | +0.07(+0.89%) |
Nov 30, 2004 | 8.120 | 8.192 | 8.093 | 8.186 | 2,560,034 | +0.07(+0.81%) |
Nov 29, 2004 | 8.199 | 8.205 | 8.041 | 8.120 | 2,482,866 | -0.08(-0.97%) |
Nov 26, 2004 | 8.080 | 8.232 | 8.080 | 8.199 | 983,322 | +0.07(+0.89%) |
Nov 24, 2004 | 8.212 | 8.245 | 8.060 | 8.126 | 2,218,160 | +0.09(+1.15%) |
Nov 23, 2004 | 8.008 | 8.041 | 7.948 | 8.034 | 1,459,671 | +0.03(+0.33%) |
Nov 22, 2004 | 8.047 | 8.047 | 7.909 | 8.008 | 1,576,105 | -0.04(-0.49%) |
Nov 19, 2004 | 8.159 | 8.159 | 8.014 | 8.047 | 2,182,836 | -0.11(-1.37%) |
Nov 18, 2004 | 8.021 | 8.192 | 7.968 | 8.159 | 2,842,326 | +0.14(+1.73%) |
Nov 17, 2004 | 7.981 | 8.060 | 7.922 | 8.021 | 2,607,942 | +0.09(+1.16%) |
Nov 16, 2004 | 8.021 | 8.047 | 7.915 | 7.928 | 2,194,965 | -0.09(-1.15%) |
Nov 15, 2004 | 7.955 | 8.067 | 7.843 | 8.021 | 4,120,069 | +0.07(+0.83%) |
Nov 12, 2004 | 7.922 | 7.955 | 7.829 | 7.955 | 4,010,003 | -0.01(-0.17%) |
Nov 11, 2004 | 7.909 | 7.981 | 7.829 | 7.968 | 1,500,453 | +0.07(+0.83%) |
Nov 10, 2004 | 7.915 | 7.961 | 7.869 | 7.902 | 3,030,925 | +0.04(+0.50%) |
Nov 09, 2004 | 8.054 | 8.074 | 7.849 | 7.862 | 6,865,519 | -0.18(-2.30%) |
Nov 08, 2004 | 8.278 | 8.364 | 8.021 | 8.047 | 4,058,214 | -0.17(-2.09%) |
Nov 05, 2004 | 8.192 | 8.225 | 8.080 | 8.219 | 4,346,115 | +0.18(+2.30%) |
Nov 04, 2004 | 7.816 | 8.047 | 7.731 | 8.034 | 3,212,853 | +0.22(+2.78%) |
Nov 03, 2004 | 7.994 | 7.994 | 7.559 | 7.816 | 6,459,819 | -0.18(-2.23%) |
Nov 02, 2004 | 8.126 | 8.126 | 7.968 | 7.994 | 3,968,008 | -0.13(-1.62%) |
Nov 01, 2004 | 8.106 | 8.166 | 8.067 | 8.126 | 2,282,290 | +0.04(+0.49%) |
Oct 29, 2004 | 8.014 | 8.106 | 8.001 | 8.087 | 3,201,028 | +0.03(+0.33%) |
Oct 28, 2004 | 8.054 | 8.074 | 7.915 | 8.060 | 3,326,862 | +0.01(+0.08%) |
Oct 27, 2004 | 7.869 | 8.067 | 7.829 | 8.054 | 3,727,256 | +0.16(+2.09%) |
Oct 26, 2004 | 7.599 | 7.902 | 7.552 | 7.889 | 5,830,499 | +0.29(+3.82%) |
Oct 25, 2004 | 7.684 | 7.717 | 7.579 | 7.599 | 2,691,629 | -0.09(-1.20%) |
Oct 22, 2004 | 7.744 | 7.757 | 7.658 | 7.691 | 2,186,778 | -0.05(-0.60%) |
Oct 21, 2004 | 7.638 | 7.744 | 7.585 | 7.737 | 3,927,529 | +0.12(+1.56%) |
Oct 20, 2004 | 7.612 | 7.645 | 7.539 | 7.618 | 5,027,134 | +0.01(+0.09%) |
Oct 19, 2004 | 7.519 | 7.737 | 7.513 | 7.612 | 5,295,933 | +0.11(+1.41%) |
Oct 18, 2004 | 7.453 | 7.572 | 7.407 | 7.506 | 5,875,526 | +0.03(+0.44%) |
Oct 15, 2004 | 7.453 | 7.526 | 7.361 | 7.473 | 6,503,027 | -0.03(-0.44%) |
Oct 14, 2004 | 7.315 | 7.513 | 7.289 | 7.506 | 8,881,588 | +0.19(+2.61%) |
Oct 13, 2004 | 7.289 | 7.328 | 7.190 | 7.315 | 3,944,963 | +0.06(+0.82%) |
Oct 12, 2004 | 7.262 | 7.322 | 7.203 | 7.256 | 3,075,801 | -0.02(-0.27%) |
Oct 11, 2004 | 7.269 | 7.341 | 7.216 | 7.275 | 2,258,185 | +0.05(+0.73%) |
Oct 08, 2004 | 7.302 | 7.328 | 7.216 | 7.223 | 2,660,398 | -0.09(-1.17%) |
Oct 07, 2004 | 7.440 | 7.467 | 7.282 | 7.308 | 2,987,566 | -0.13(-1.77%) |
Oct 06, 2004 | 7.295 | 7.486 | 7.269 | 7.440 | 4,872,495 | +0.20(+2.83%) |
Oct 05, 2004 | 7.328 | 7.335 | 7.176 | 7.236 | 3,579,742 | -0.09(-1.26%) |
Oct 04, 2004 | 7.315 | 7.388 | 7.289 | 7.328 | 4,482,258 | +0.03(+0.45%) |
Oct 01, 2004 | 7.045 | 7.335 | 7.045 | 7.295 | 3,766,522 | +0.31(+4.44%) |
Sep 30, 2004 | 7.051 | 7.064 | 6.939 | 6.985 | 3,777,134 | -0.05(-0.66%) |
Sep 29, 2004 | 7.038 | 7.078 | 6.985 | 7.031 | 2,836,868 | -0.04(-0.56%) |
Sep 28, 2004 | 7.045 | 7.104 | 6.959 | 7.071 | 2,549,573 | -0.01(-0.09%) |
Sep 27, 2004 | 7.170 | 7.183 | 7.064 | 7.078 | 4,033,047 | -0.05(-0.74%) |
Sep 24, 2004 | 7.124 | 7.196 | 7.097 | 7.130 | 2,460,883 | +0.01(+0.09%) |
Sep 23, 2004 | 7.176 | 7.196 | 7.117 | 7.124 | 2,939,355 | -0.08(-1.10%) |
Sep 22, 2004 | 7.190 | 7.229 | 7.157 | 7.203 | 2,407,063 | -0.03(-0.46%) |
Sep 21, 2004 | 7.157 | 7.256 | 7.150 | 7.236 | 1,897,967 | +0.06(+0.83%) |
Sep 20, 2004 | 7.183 | 7.236 | 7.157 | 7.176 | 1,756,821 | -0.04(-0.55%) |
Sep 17, 2004 | 7.242 | 7.262 | 7.183 | 7.216 | 2,652,059 | +0.01(+0.09%) |
Sep 16, 2004 | 7.216 | 7.242 | 7.150 | 7.209 | 1,827,318 | +0.05(+0.64%) |
Sep 15, 2004 | 7.289 | 7.295 | 7.117 | 7.163 | 3,951,028 | -0.13(-1.72%) |
Sep 14, 2004 | 7.315 | 7.335 | 7.249 | 7.289 | 6,474,373 | -0.03(-0.36%) |
Sep 13, 2004 | 7.388 | 7.421 | 7.262 | 7.315 | 3,406,001 | -0.05(-0.72%) |
Sep 10, 2004 | 7.315 | 7.401 | 7.262 | 7.368 | 4,803,362 | +0.08(+1.09%) |
Sep 09, 2004 | 6.959 | 7.289 | 6.939 | 7.289 | 18,745,740 | +0.36(+5.14%) |
Sep 08, 2004 | 7.005 | 7.031 | 6.926 | 6.932 | 3,333,229 | -0.06(-0.85%) |
Sep 07, 2004 | 6.979 | 7.031 | 6.952 | 6.992 | 6,128,558 | +0.01(+0.19%) |
Sep 03, 2004 | 6.992 | 7.045 | 6.939 | 6.979 | 2,892,811 | -0.01(-0.19%) |
Sep 02, 2004 | 6.992 | 7.018 | 6.972 | 6.992 | 4,788,808 | +0.03(+0.47%) |
Sep 01, 2004 | 6.998 | 7.025 | 6.959 | 6.959 | 3,538,960 | +0.00(+0.00%) |
Aug 31, 2004 | 7.084 | 7.157 | 6.906 | 6.959 | 4,729,529 | -0.16(-2.31%) |
Aug 30, 2004 | 7.137 | 7.170 | 7.051 | 7.124 | 4,764,550 | +0.01(+0.19%) |
Aug 27, 2004 | 7.163 | 7.163 | 7.058 | 7.110 | 2,200,726 | -0.04(-0.55%) |
Aug 26, 2004 | 7.176 | 7.190 | 7.124 | 7.150 | 2,308,973 | -0.03(-0.37%) |
Aug 25, 2004 | 7.097 | 7.196 | 7.097 | 7.176 | 7,232,711 | +0.05(+0.65%) |
Aug 24, 2004 | 7.236 | 7.242 | 6.965 | 7.130 | 3,822,162 | -0.06(-0.83%) |
Aug 23, 2004 | 7.236 | 7.249 | 7.176 | 7.190 | 4,390,839 | +0.01(+0.18%) |
Aug 20, 2004 | 7.216 | 7.223 | 7.157 | 7.176 | 3,195,419 | -0.05(-0.64%) |
Aug 19, 2004 | 7.183 | 7.223 | 7.104 | 7.223 | 6,115,671 | +0.04(+0.55%) |
Aug 18, 2004 | 7.124 | 7.256 | 7.117 | 7.183 | 5,880,529 | +0.00(+0.00%) |
Aug 17, 2004 | 7.071 | 7.249 | 7.064 | 7.183 | 3,939,354 | +0.10(+1.40%) |
Aug 16, 2004 | 7.051 | 7.130 | 6.985 | 7.084 | 3,798,056 | +0.07(+0.94%) |
Aug 13, 2004 | 7.170 | 7.209 | 6.992 | 7.018 | 3,562,156 | -0.08(-1.12%) |
Aug 12, 2004 | 7.308 | 7.388 | 7.097 | 7.097 | 3,786,534 | -0.28(-3.76%) |
Aug 11, 2004 | 7.157 | 7.381 | 7.124 | 7.374 | 5,108,092 | +0.12(+1.64%) |
Aug 10, 2004 | 7.091 | 7.341 | 7.091 | 7.256 | 10,212,849 | -0.20(-2.74%) |
Aug 09, 2004 | 7.612 | 7.704 | 7.427 | 7.460 | 5,090,050 | -0.24(-3.17%) |
Aug 06, 2004 | 7.783 | 7.876 | 7.665 | 7.704 | 6,388,867 | -0.32(-3.95%) |
Aug 05, 2004 | 7.981 | 8.133 | 7.902 | 8.021 | 10,541,987 | -0.02(-0.25%) |
Aug 04, 2004 | 8.179 | 8.179 | 7.770 | 8.041 | 10,435,256 | -0.14(-1.69%) |
Aug 03, 2004 | 8.298 | 8.377 | 8.179 | 8.179 | 3,406,456 | -0.20(-2.36%) |