Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 31.83 | 32.17 | 31.47 | 31.56 | 10,021,423 | -0.45(-1.41%) |
Sep 29, 2005 | 31.56 | 32.10 | 31.24 | 32.01 | 13,027,474 | +0.64(+2.03%) |
Sep 28, 2005 | 31.32 | 31.55 | 30.88 | 31.37 | 10,719,438 | +0.23(+0.75%) |
Sep 27, 2005 | 31.19 | 31.27 | 30.84 | 31.14 | 9,877,877 | -0.18(-0.58%) |
Sep 26, 2005 | 30.57 | 31.37 | 30.52 | 31.32 | 13,682,735 | +0.49(+1.60%) |
Sep 23, 2005 | 30.83 | 31.36 | 30.55 | 30.83 | 13,293,078 | -0.66(-2.11%) |
Sep 22, 2005 | 32.07 | 32.27 | 30.76 | 31.49 | 16,014,695 | -0.30(-0.95%) |
Sep 21, 2005 | 31.79 | 32.16 | 31.38 | 31.79 | 19,091,632 | +0.69(+2.22%) |
Sep 20, 2005 | 31.42 | 31.73 | 30.97 | 31.10 | 14,760,882 | -0.58(-1.82%) |
Sep 19, 2005 | 31.60 | 32.15 | 31.33 | 31.68 | 17,038,568 | +0.46(+1.49%) |
Sep 16, 2005 | 30.65 | 31.22 | 30.47 | 31.22 | 23,332,002 | +0.73(+2.38%) |
Sep 15, 2005 | 30.67 | 30.91 | 30.18 | 30.49 | 11,725,812 | +0.03(+0.09%) |
Sep 14, 2005 | 30.02 | 30.58 | 29.93 | 30.46 | 12,612,785 | +0.58(+1.93%) |
Sep 13, 2005 | 30.34 | 30.43 | 29.71 | 29.88 | 13,992,644 | -0.43(-1.43%) |
Sep 12, 2005 | 31.13 | 31.14 | 30.28 | 30.32 | 14,253,818 | -0.84(-2.69%) |
Sep 09, 2005 | 30.70 | 31.32 | 30.67 | 31.16 | 16,140,076 | +0.82(+2.71%) |
Sep 08, 2005 | 30.13 | 30.51 | 29.89 | 30.34 | 12,255,913 | +0.23(+0.78%) |
Sep 07, 2005 | 30.08 | 30.76 | 29.91 | 30.10 | 14,128,880 | -0.05(-0.16%) |
Sep 06, 2005 | 30.15 | 30.39 | 29.64 | 30.15 | 12,440,441 | +0.01(+0.03%) |
Sep 02, 2005 | 30.97 | 30.97 | 30.11 | 30.14 | 16,190,140 | -1.01(-3.23%) |
Sep 01, 2005 | 30.48 | 31.60 | 30.48 | 31.15 | 29,494,074 | +1.38(+4.64%) |
Aug 31, 2005 | 29.21 | 30.01 | 29.18 | 29.77 | 18,639,950 | +0.69(+2.38%) |
Aug 30, 2005 | 28.57 | 29.13 | 28.54 | 29.08 | 13,009,752 | +0.61(+2.12%) |
Aug 29, 2005 | 28.19 | 28.62 | 28.08 | 28.47 | 13,016,619 | +0.54(+1.92%) |
Aug 26, 2005 | 28.62 | 28.67 | 27.93 | 27.93 | 10,823,332 | -0.52(-1.84%) |
Aug 25, 2005 | 28.47 | 28.48 | 28.01 | 28.46 | 10,417,947 | -0.08(-0.28%) |
Aug 24, 2005 | 28.44 | 28.87 | 28.22 | 28.54 | 12,710,033 | +0.23(+0.81%) |
Aug 23, 2005 | 28.62 | 28.76 | 27.92 | 28.31 | 10,422,378 | -0.23(-0.79%) |
Aug 22, 2005 | 28.91 | 29.17 | 28.17 | 28.53 | 12,813,262 | +0.06(+0.22%) |
Aug 19, 2005 | 28.07 | 28.55 | 28.03 | 28.47 | 12,922,472 | +0.66(+2.39%) |
Aug 18, 2005 | 27.69 | 27.94 | 27.19 | 27.81 | 18,826,250 | -0.05(-0.16%) |
Aug 17, 2005 | 28.87 | 29.08 | 27.54 | 27.85 | 20,678,614 | -1.07(-3.71%) |
Aug 16, 2005 | 29.65 | 29.65 | 28.87 | 28.93 | 13,114,310 | -0.79(-2.67%) |
Aug 15, 2005 | 30.02 | 30.07 | 29.59 | 29.72 | 10,306,079 | -0.35(-1.17%) |
Aug 12, 2005 | 30.02 | 30.35 | 29.62 | 30.07 | 11,863,820 | +0.10(+0.33%) |
Aug 11, 2005 | 29.79 | 30.16 | 29.58 | 29.97 | 11,268,812 | +0.34(+1.16%) |
Aug 10, 2005 | 29.34 | 29.71 | 29.08 | 29.63 | 10,623,963 | +0.46(+1.59%) |
Aug 09, 2005 | 29.49 | 29.52 | 28.94 | 29.17 | 10,951,150 | -0.16(-0.55%) |
Aug 08, 2005 | 29.04 | 29.54 | 29.03 | 29.33 | 12,801,300 | +0.55(+1.91%) |
Aug 05, 2005 | 29.16 | 29.22 | 28.49 | 28.78 | 8,991,790 | -0.19(-0.67%) |
Aug 04, 2005 | 29.00 | 29.15 | 28.81 | 28.97 | 8,445,517 | +0.13(+0.44%) |
Aug 03, 2005 | 29.33 | 29.34 | 28.69 | 28.85 | 10,719,882 | -0.22(-0.75%) |
Aug 02, 2005 | 28.59 | 29.07 | 28.55 | 29.06 | 10,238,293 | +0.62(+2.19%) |
Aug 01, 2005 | 28.39 | 28.75 | 28.36 | 28.44 | 9,948,986 | +0.18(+0.65%) |
Jul 29, 2005 | 28.80 | 28.82 | 28.17 | 28.25 | 10,812,035 | -0.34(-1.20%) |
Jul 28, 2005 | 28.37 | 28.64 | 28.19 | 28.60 | 13,445,485 | +0.49(+1.75%) |
Jul 27, 2005 | 28.10 | 28.16 | 27.81 | 28.11 | 12,537,468 | +0.24(+0.86%) |
Jul 26, 2005 | 28.18 | 28.18 | 27.76 | 27.87 | 14,048,025 | -0.23(-0.80%) |
Jul 25, 2005 | 27.56 | 28.47 | 27.56 | 28.09 | 15,836,591 | +0.44(+1.60%) |
Jul 22, 2005 | 27.29 | 27.82 | 27.27 | 27.65 | 12,531,487 | +0.55(+2.03%) |
Jul 21, 2005 | 27.32 | 27.49 | 26.86 | 27.10 | 7,768,768 | -0.23(-0.86%) |
Jul 20, 2005 | 27.29 | 27.60 | 27.05 | 27.33 | 11,756,825 | -0.01(-0.03%) |
Jul 19, 2005 | 26.78 | 27.36 | 26.74 | 27.34 | 10,676,906 | +0.62(+2.31%) |
Jul 18, 2005 | 26.68 | 26.86 | 26.46 | 26.72 | 9,478,252 | -0.07(-0.25%) |
Jul 15, 2005 | 27.08 | 27.14 | 26.58 | 26.79 | 14,246,065 | -0.09(-0.32%) |
Jul 14, 2005 | 27.77 | 28.09 | 26.63 | 26.88 | 16,181,058 | -0.88(-3.19%) |
Jul 13, 2005 | 27.92 | 28.04 | 27.67 | 27.76 | 11,838,345 | -0.03(-0.11%) |
Jul 12, 2005 | 27.63 | 28.02 | 27.46 | 27.79 | 11,579,608 | +0.30(+1.08%) |
Jul 11, 2005 | 26.88 | 27.63 | 26.82 | 27.50 | 15,575,417 | +0.30(+1.11%) |
Jul 08, 2005 | 27.54 | 27.68 | 27.05 | 27.19 | 15,472,410 | -0.17(-0.61%) |
Jul 07, 2005 | 26.77 | 27.45 | 26.70 | 27.36 | 13,302,161 | +0.28(+1.05%) |
Jul 06, 2005 | 27.79 | 27.97 | 27.04 | 27.08 | 14,666,070 | -0.57(-2.06%) |
Jul 05, 2005 | 27.11 | 27.73 | 26.97 | 27.65 | 15,877,351 | +0.97(+3.62%) |
Jul 01, 2005 | 26.32 | 26.83 | 26.21 | 26.68 | 10,718,331 | +0.73(+2.80%) |
Jun 30, 2005 | 26.08 | 26.48 | 25.83 | 25.95 | 13,771,787 | -0.13(-0.48%) |
Jun 29, 2005 | 26.25 | 26.66 | 25.80 | 26.08 | 17,860,858 | -0.15(-0.57%) |
Jun 28, 2005 | 26.90 | 27.02 | 26.19 | 26.23 | 14,669,172 | -0.64(-2.39%) |
Jun 27, 2005 | 26.59 | 27.04 | 26.53 | 26.87 | 16,242,198 | +0.59(+2.25%) |
Jun 24, 2005 | 26.45 | 26.60 | 26.16 | 26.28 | 11,910,118 | +0.09(+0.34%) |
Jun 23, 2005 | 26.60 | 26.66 | 26.09 | 26.19 | 12,756,774 | -0.18(-0.68%) |
Jun 22, 2005 | 26.34 | 26.63 | 26.00 | 26.37 | 14,818,034 | +0.08(+0.31%) |
Jun 21, 2005 | 27.09 | 27.17 | 26.18 | 26.29 | 14,531,607 | -0.85(-3.14%) |
Jun 20, 2005 | 27.45 | 27.70 | 27.09 | 27.14 | 16,764,103 | -0.25(-0.92%) |
Jun 17, 2005 | 27.09 | 27.42 | 26.82 | 27.39 | 24,644,740 | +0.94(+3.55%) |
Jun 16, 2005 | 25.96 | 26.46 | 25.88 | 26.45 | 12,142,494 | +0.57(+2.22%) |
Jun 15, 2005 | 25.69 | 25.92 | 25.48 | 25.88 | 11,151,849 | +0.35(+1.38%) |
Jun 14, 2005 | 25.42 | 25.66 | 25.22 | 25.53 | 8,091,304 | +0.25(+0.98%) |
Jun 13, 2005 | 25.14 | 25.46 | 24.96 | 25.28 | 9,110,304 | +0.03(+0.11%) |
Jun 10, 2005 | 25.35 | 25.51 | 24.72 | 25.25 | 9,911,770 | -0.14(-0.57%) |
Jun 09, 2005 | 24.74 | 25.41 | 24.65 | 25.40 | 13,740,331 | +0.79(+3.23%) |
Jun 08, 2005 | 24.64 | 25.28 | 24.42 | 24.60 | 15,573,645 | -0.06(-0.26%) |
Jun 07, 2005 | 25.03 | 25.05 | 24.65 | 24.67 | 9,448,568 | -0.25(-1.00%) |
Jun 06, 2005 | 25.05 | 25.05 | 24.61 | 24.91 | 8,003,803 | +0.08(+0.33%) |
Jun 03, 2005 | 24.73 | 25.10 | 24.72 | 24.83 | 9,317,649 | +0.04(+0.15%) |
Jun 02, 2005 | 25.01 | 25.03 | 24.60 | 24.80 | 10,731,401 | +12.37(+99.47%) |
Jun 01, 2005 | 12.26 | 12.44 | 12.24 | 12.43 | 15,518,486 | +0.26(+2.14%) |
May 31, 2005 | 12.14 | 12.24 | 11.98 | 12.17 | 14,618,665 | +0.03(+0.27%) |
May 27, 2005 | 11.92 | 12.16 | 11.88 | 12.14 | 9,606,513 | +0.28(+2.35%) |
May 26, 2005 | 11.92 | 11.93 | 11.82 | 11.86 | 11,174,001 | -0.03(-0.25%) |
May 25, 2005 | 11.79 | 12.00 | 11.63 | 11.89 | 16,067,417 | +0.11(+0.96%) |
May 24, 2005 | 11.71 | 11.78 | 11.65 | 11.78 | 10,944,505 | +0.11(+0.96%) |
May 23, 2005 | 11.57 | 11.72 | 11.49 | 11.66 | 12,725,983 | +0.25(+2.22%) |
May 20, 2005 | 11.41 | 11.50 | 11.37 | 11.41 | 13,141,114 | -0.03(-0.25%) |
May 19, 2005 | 11.26 | 11.50 | 11.19 | 11.44 | 13,899,162 | +0.18(+1.56%) |
May 18, 2005 | 11.17 | 11.51 | 11.12 | 11.26 | 20,674,184 | +0.10(+0.91%) |
May 17, 2005 | 10.88 | 11.20 | 10.87 | 11.16 | 23,516,752 | +0.24(+2.19%) |
May 16, 2005 | 11.06 | 11.08 | 10.73 | 10.92 | 31,601,852 | -0.20(-1.76%) |
May 13, 2005 | 11.32 | 11.35 | 10.99 | 11.12 | 25,980,074 | -0.20(-1.80%) |
May 12, 2005 | 11.89 | 11.89 | 11.29 | 11.32 | 19,598,918 | -0.64(-5.34%) |
May 11, 2005 | 11.71 | 11.97 | 11.71 | 11.96 | 14,242,964 | +0.12(+1.03%) |
May 10, 2005 | 11.96 | 12.03 | 11.79 | 11.84 | 13,748,084 | -0.21(-1.74%) |
May 09, 2005 | 11.88 | 12.06 | 11.84 | 12.05 | 12,430,030 | +0.21(+1.75%) |
May 06, 2005 | 11.95 | 12.05 | 11.84 | 11.84 | 12,479,650 | -0.01(-0.09%) |
May 05, 2005 | 11.78 | 11.94 | 11.70 | 11.85 | 16,160,899 | +0.11(+0.92%) |
May 04, 2005 | 11.77 | 11.82 | 11.60 | 11.74 | 18,615,360 | +0.06(+0.53%) |
May 03, 2005 | 11.99 | 12.00 | 11.60 | 11.68 | 16,483,878 | -0.36(-3.00%) |
May 02, 2005 | 11.83 | 12.04 | 11.66 | 12.04 | 16,805,970 | +0.21(+1.76%) |
Apr 29, 2005 | 11.70 | 11.93 | 11.59 | 11.83 | 16,634,513 | +0.24(+2.03%) |
Apr 28, 2005 | 11.70 | 11.76 | 11.57 | 11.60 | 17,898,960 | -0.11(-0.91%) |
Apr 27, 2005 | 12.19 | 12.19 | 11.69 | 11.70 | 19,314,040 | -0.34(-2.86%) |
Apr 26, 2005 | 12.20 | 12.27 | 12.05 | 12.05 | 10,826,212 | -0.22(-1.79%) |
Apr 25, 2005 | 12.19 | 12.36 | 12.19 | 12.27 | 14,628,412 | +0.20(+1.63%) |
Apr 22, 2005 | 11.95 | 12.19 | 11.87 | 12.07 | 14,578,791 | +0.14(+1.20%) |
Apr 21, 2005 | 11.57 | 11.93 | 11.55 | 11.93 | 14,730,312 | +0.27(+2.34%) |
Apr 20, 2005 | 11.80 | 11.94 | 11.63 | 11.65 | 15,680,640 | -0.14(-1.22%) |
Apr 19, 2005 | 11.62 | 11.85 | 11.61 | 11.80 | 17,062,050 | +0.21(+1.83%) |
Apr 18, 2005 | 11.29 | 11.61 | 11.06 | 11.59 | 20,337,028 | +0.29(+2.60%) |
Apr 15, 2005 | 11.79 | 11.79 | 11.20 | 11.29 | 26,110,328 | -0.54(-4.58%) |
Apr 14, 2005 | 11.95 | 12.06 | 11.76 | 11.84 | 19,748,666 | -0.05(-0.41%) |
Apr 13, 2005 | 12.02 | 12.18 | 11.88 | 11.88 | 25,827,666 | -0.34(-2.75%) |
Apr 12, 2005 | 12.40 | 12.44 | 12.12 | 12.22 | 19,472,650 | -0.23(-1.86%) |
Apr 11, 2005 | 12.32 | 12.46 | 12.19 | 12.45 | 12,646,235 | +0.14(+1.10%) |
Apr 08, 2005 | 12.45 | 12.58 | 12.31 | 12.32 | 16,998,694 | -0.14(-1.11%) |
Apr 07, 2005 | 12.58 | 12.64 | 12.28 | 12.45 | 21,496,030 | -0.06(-0.47%) |
Apr 06, 2005 | 12.28 | 12.54 | 12.13 | 12.51 | 18,928,150 | +0.29(+2.35%) |
Apr 05, 2005 | 12.48 | 12.55 | 12.18 | 12.22 | 19,662,716 | -0.25(-2.04%) |
Apr 04, 2005 | 12.58 | 12.75 | 12.42 | 12.48 | 28,660,930 | +0.03(+0.26%) |
Apr 01, 2005 | 12.24 | 12.50 | 12.24 | 12.45 | 23,373,648 | +0.28(+2.26%) |
Mar 31, 2005 | 11.90 | 12.18 | 11.90 | 12.17 | 22,139,772 | +0.27(+2.29%) |
Mar 30, 2005 | 11.79 | 11.93 | 11.54 | 11.90 | 23,028,960 | +0.20(+1.74%) |
Mar 29, 2005 | 11.84 | 11.99 | 11.68 | 11.70 | 16,310,205 | -0.18(-1.54%) |
Mar 28, 2005 | 11.83 | 11.95 | 11.76 | 11.88 | 13,706,881 | +0.05(+0.44%) |
Mar 24, 2005 | 11.91 | 12.03 | 11.69 | 11.83 | 15,680,197 | -0.03(-0.29%) |
Mar 23, 2005 | 11.91 | 11.99 | 11.74 | 11.86 | 24,130,810 | -0.22(-1.80%) |
Mar 22, 2005 | 12.30 | 12.47 | 12.06 | 12.08 | 19,751,324 | -0.23(-1.90%) |
Mar 21, 2005 | 12.44 | 12.48 | 12.19 | 12.31 | 17,174,582 | -0.13(-1.04%) |
Mar 18, 2005 | 12.53 | 12.53 | 12.20 | 12.44 | 28,635,234 | +0.26(+2.11%) |
Mar 17, 2005 | 12.10 | 12.28 | 12.09 | 12.19 | 16,871,098 | +0.16(+1.37%) |
Mar 16, 2005 | 11.77 | 12.24 | 11.76 | 12.02 | 19,728,728 | +0.20(+1.72%) |
Mar 15, 2005 | 11.99 | 12.13 | 11.79 | 11.82 | 15,910,137 | -0.18(-1.50%) |
Mar 14, 2005 | 11.92 | 12.03 | 11.74 | 12.00 | 15,532,220 | +0.08(+0.67%) |
Mar 11, 2005 | 11.83 | 12.10 | 11.83 | 11.92 | 15,538,423 | +0.00(+0.03%) |
Mar 10, 2005 | 11.94 | 11.99 | 11.63 | 11.91 | 27,955,162 | -0.12(-0.98%) |
Mar 09, 2005 | 12.39 | 12.60 | 12.01 | 12.03 | 26,311,470 | -0.34(-2.75%) |
Mar 08, 2005 | 12.62 | 12.65 | 12.27 | 12.37 | 26,211,342 | -0.25(-1.96%) |
Mar 07, 2005 | 12.59 | 12.70 | 12.39 | 12.62 | 15,326,648 | -0.05(-0.36%) |
Mar 04, 2005 | 12.48 | 12.74 | 12.43 | 12.66 | 16,228,685 | +0.18(+1.46%) |
Mar 03, 2005 | 12.41 | 12.59 | 12.26 | 12.48 | 22,887,630 | +0.12(+1.00%) |
Mar 02, 2005 | 12.15 | 12.39 | 12.08 | 12.36 | 22,242,558 | +0.11(+0.92%) |
Mar 01, 2005 | 12.58 | 12.58 | 12.22 | 12.24 | 23,009,024 | -0.27(-2.16%) |
Feb 28, 2005 | 12.70 | 12.84 | 12.10 | 12.51 | 28,612,638 | -0.16(-1.27%) |
Feb 25, 2005 | 12.43 | 12.86 | 12.43 | 12.68 | 32,906,172 | +0.24(+1.94%) |
Feb 24, 2005 | 12.10 | 12.45 | 12.10 | 12.43 | 24,069,226 | +0.34(+2.78%) |
Feb 23, 2005 | 11.85 | 12.13 | 11.82 | 12.10 | 17,658,830 | +0.14(+1.18%) |
Feb 22, 2005 | 12.02 | 12.23 | 11.92 | 11.96 | 22,019,264 | -0.03(-0.28%) |
Feb 18, 2005 | 11.75 | 12.06 | 11.71 | 11.99 | 22,377,686 | +0.25(+2.16%) |
Feb 17, 2005 | 11.76 | 11.87 | 11.68 | 11.74 | 19,406,194 | -0.04(-0.30%) |
Feb 16, 2005 | 11.44 | 11.79 | 11.42 | 11.77 | 17,696,488 | +0.33(+2.89%) |
Feb 15, 2005 | 11.39 | 11.45 | 11.31 | 11.44 | 10,139,051 | +0.05(+0.41%) |
Feb 14, 2005 | 11.24 | 11.47 | 11.24 | 11.39 | 16,759,451 | +0.22(+1.95%) |
Feb 11, 2005 | 11.16 | 11.32 | 11.09 | 11.18 | 14,378,092 | -0.05(-0.43%) |
Feb 10, 2005 | 10.97 | 11.25 | 10.95 | 11.23 | 11,541,727 | +0.29(+2.70%) |
Feb 09, 2005 | 10.90 | 10.99 | 10.80 | 10.93 | 11,590,905 | +0.02(+0.17%) |
Feb 08, 2005 | 10.83 | 10.93 | 10.78 | 10.91 | 10,953,365 | +0.07(+0.63%) |
Feb 07, 2005 | 10.86 | 10.91 | 10.75 | 10.84 | 12,768,072 | -0.01(-0.14%) |
Feb 04, 2005 | 10.83 | 10.87 | 10.73 | 10.86 | 13,775,110 | +0.04(+0.39%) |
Feb 03, 2005 | 10.72 | 10.85 | 10.66 | 10.82 | 11,207,229 | +0.09(+0.81%) |
Feb 02, 2005 | 10.68 | 10.79 | 10.66 | 10.73 | 13,432,194 | +0.05(+0.50%) |
Feb 01, 2005 | 10.54 | 10.69 | 10.54 | 10.68 | 17,508,638 | +0.21(+1.96%) |
Jan 31, 2005 | 10.27 | 10.54 | 10.21 | 10.47 | 16,332,800 | +0.20(+1.98%) |
Jan 28, 2005 | 10.16 | 10.31 | 10.15 | 10.27 | 13,184,976 | -0.00(-0.01%) |
Jan 27, 2005 | 10.16 | 10.36 | 10.14 | 10.27 | 14,786,135 | +0.06(+0.56%) |
Jan 26, 2005 | 10.16 | 10.26 | 10.08 | 10.21 | 17,476,738 | +0.18(+1.79%) |
Jan 25, 2005 | 9.993 | 10.07 | 9.960 | 10.03 | 9,421,321 | +0.05(+0.49%) |
Jan 24, 2005 | 9.926 | 10.03 | 9.921 | 9.984 | 10,964,885 | +0.13(+1.34%) |
Jan 21, 2005 | 9.909 | 9.983 | 9.852 | 9.852 | 13,310,357 | -0.05(-0.49%) |
Jan 20, 2005 | 10.08 | 10.08 | 9.808 | 9.901 | 14,591,196 | -0.17(-1.72%) |
Jan 19, 2005 | 10.15 | 10.21 | 10.07 | 10.07 | 10,493,043 | -0.10(-0.94%) |
Jan 18, 2005 | 10.12 | 10.20 | 10.11 | 10.17 | 18,120,924 | +0.12(+1.24%) |
Jan 14, 2005 | 9.974 | 10.12 | 9.955 | 10.05 | 11,150,963 | +0.05(+0.47%) |
Jan 13, 2005 | 9.864 | 10.10 | 9.838 | 9.999 | 16,525,524 | +0.15(+1.52%) |
Jan 12, 2005 | 9.700 | 9.858 | 9.649 | 9.849 | 12,281,167 | +0.19(+1.95%) |
Jan 11, 2005 | 9.644 | 9.716 | 9.587 | 9.660 | 7,882,630 | -0.00(-0.04%) |
Jan 10, 2005 | 9.621 | 9.742 | 9.611 | 9.664 | 9,756,705 | +0.09(+0.91%) |
Jan 07, 2005 | 9.638 | 9.638 | 9.496 | 9.577 | 11,714,071 | -0.06(-0.63%) |
Jan 06, 2005 | 9.500 | 9.697 | 9.487 | 9.638 | 14,768,856 | +0.14(+1.45%) |
Jan 05, 2005 | 9.412 | 9.563 | 9.344 | 9.500 | 16,905,656 | +0.07(+0.74%) |
Jan 04, 2005 | 9.517 | 9.567 | 9.400 | 9.430 | 11,588,690 | -0.06(-0.65%) |
Jan 03, 2005 | 9.787 | 9.787 | 9.470 | 9.492 | 14,452,523 | -0.31(-3.13%) |
Dec 31, 2004 | 9.783 | 9.823 | 9.761 | 9.799 | 6,191,090 | +0.00(+0.05%) |
Dec 30, 2004 | 9.833 | 9.896 | 9.792 | 9.795 | 6,400,650 | -0.06(-0.60%) |
Dec 29, 2004 | 9.790 | 9.879 | 9.746 | 9.853 | 7,225,154 | +0.09(+0.88%) |
Dec 28, 2004 | 9.736 | 9.812 | 9.736 | 9.768 | 8,341,624 | +0.06(+0.58%) |
Dec 27, 2004 | 9.836 | 9.862 | 9.711 | 9.711 | 8,993,784 | -0.12(-1.26%) |
Dec 23, 2004 | 9.811 | 9.895 | 9.799 | 9.835 | 6,186,217 | +0.03(+0.26%) |
Dec 22, 2004 | 9.952 | 9.982 | 9.680 | 9.809 | 13,012,632 | -0.11(-1.15%) |
Dec 21, 2004 | 9.982 | 9.983 | 9.864 | 9.923 | 9,718,160 | -0.01(-0.08%) |
Dec 20, 2004 | 9.875 | 10.02 | 9.848 | 9.931 | 8,711,122 | +0.11(+1.16%) |
Dec 17, 2004 | 9.825 | 9.892 | 9.746 | 9.817 | 15,362,978 | -0.01(-0.08%) |
Dec 16, 2004 | 9.862 | 9.864 | 9.751 | 9.825 | 8,699,603 | -0.05(-0.55%) |
Dec 15, 2004 | 9.796 | 9.961 | 9.733 | 9.879 | 11,555,905 | +0.10(+1.03%) |
Dec 14, 2004 | 9.706 | 9.796 | 9.624 | 9.779 | 11,438,498 | +0.09(+0.98%) |
Dec 13, 2004 | 9.565 | 9.699 | 9.536 | 9.684 | 14,028,974 | +0.12(+1.25%) |
Dec 10, 2004 | 9.665 | 9.734 | 9.541 | 9.565 | 12,132,747 | -0.10(-1.04%) |
Dec 09, 2004 | 9.649 | 9.690 | 9.508 | 9.665 | 12,248,382 | +0.00(+0.02%) |
Dec 08, 2004 | 9.534 | 9.754 | 9.400 | 9.663 | 15,124,177 | +0.10(+1.03%) |
Dec 07, 2004 | 9.773 | 9.805 | 9.563 | 9.565 | 14,168,089 | -0.21(-2.14%) |
Dec 06, 2004 | 9.792 | 9.814 | 9.703 | 9.773 | 10,822,668 | +0.01(+0.12%) |
Dec 03, 2004 | 9.689 | 9.840 | 9.683 | 9.762 | 12,659,969 | +0.06(+0.64%) |
Dec 02, 2004 | 9.999 | 9.999 | 9.627 | 9.700 | 21,616,094 | -0.38(-3.73%) |
Dec 01, 2004 | 10.27 | 10.29 | 9.973 | 10.08 | 19,966,200 | -0.19(-1.88%) |
Nov 30, 2004 | 10.12 | 10.28 | 10.12 | 10.27 | 12,911,618 | +0.11(+1.07%) |
Nov 29, 2004 | 10.19 | 10.24 | 10.10 | 10.16 | 10,839,503 | -0.04(-0.36%) |
Nov 26, 2004 | 10.21 | 10.25 | 10.15 | 10.20 | 6,939,834 | +0.05(+0.52%) |
Nov 24, 2004 | 10.16 | 10.17 | 10.04 | 10.14 | 15,694,374 | +0.02(+0.21%) |
Nov 23, 2004 | 10.06 | 10.17 | 10.04 | 10.12 | 16,700,083 | +0.09(+0.93%) |
Nov 22, 2004 | 9.841 | 10.05 | 9.841 | 10.03 | 12,009,138 | +0.16(+1.65%) |
Nov 19, 2004 | 9.752 | 9.883 | 9.720 | 9.867 | 11,255,521 | +0.13(+1.36%) |
Nov 18, 2004 | 9.787 | 9.816 | 9.660 | 9.735 | 17,092,176 | -0.05(-0.53%) |
Nov 17, 2004 | 9.773 | 9.858 | 9.754 | 9.787 | 14,207,520 | +0.07(+0.69%) |
Nov 16, 2004 | 9.815 | 9.841 | 9.717 | 9.720 | 13,406,055 | -0.04(-0.43%) |
Nov 15, 2004 | 9.886 | 9.887 | 9.715 | 9.762 | 13,873,022 | -0.16(-1.58%) |
Nov 12, 2004 | 9.792 | 9.926 | 9.771 | 9.919 | 12,425,156 | +0.13(+1.30%) |
Nov 11, 2004 | 9.849 | 9.911 | 9.791 | 9.791 | 12,791,553 | -0.06(-0.58%) |
Nov 10, 2004 | 9.790 | 9.893 | 9.689 | 9.849 | 11,111,532 | +0.09(+0.90%) |
Nov 09, 2004 | 9.773 | 9.858 | 9.706 | 9.761 | 10,624,184 | -0.03(-0.32%) |
Nov 08, 2004 | 9.952 | 9.961 | 9.736 | 9.792 | 13,646,627 | -0.18(-1.80%) |
Nov 05, 2004 | 9.859 | 10.01 | 9.800 | 9.972 | 14,772,844 | +0.11(+1.16%) |
Nov 04, 2004 | 9.649 | 9.877 | 9.633 | 9.858 | 17,159,520 | +0.21(+2.16%) |
Nov 03, 2004 | 9.534 | 9.663 | 9.429 | 9.649 | 14,388,725 | +0.23(+2.48%) |
Nov 02, 2004 | 9.480 | 9.525 | 9.392 | 9.416 | 13,433,966 | -0.06(-0.63%) |
Nov 01, 2004 | 9.565 | 9.646 | 9.418 | 9.475 | 14,795,439 | -0.04(-0.42%) |
Oct 29, 2004 | 9.367 | 9.519 | 9.350 | 9.515 | 11,978,568 | +0.15(+1.60%) |
Oct 28, 2004 | 9.536 | 9.571 | 9.272 | 9.365 | 17,340,724 | -0.22(-2.28%) |
Oct 27, 2004 | 9.723 | 9.792 | 9.504 | 9.584 | 20,372,028 | -0.17(-1.75%) |
Oct 26, 2004 | 9.580 | 9.754 | 9.552 | 9.754 | 11,133,241 | +0.17(+1.78%) |
Oct 25, 2004 | 9.570 | 9.668 | 9.565 | 9.584 | 12,623,197 | +0.01(+0.14%) |
Oct 22, 2004 | 9.500 | 9.610 | 9.440 | 9.570 | 15,968,175 | +0.12(+1.28%) |
Oct 21, 2004 | 9.446 | 9.570 | 9.388 | 9.449 | 15,494,119 | +0.02(+0.20%) |
Oct 20, 2004 | 9.268 | 9.437 | 9.245 | 9.430 | 12,503,575 | +0.18(+1.90%) |
Oct 19, 2004 | 9.262 | 9.317 | 9.197 | 9.254 | 11,884,200 | -0.02(-0.22%) |
Oct 18, 2004 | 9.444 | 9.497 | 9.250 | 9.274 | 13,251,875 | -0.20(-2.16%) |
Oct 15, 2004 | 9.491 | 9.518 | 9.407 | 9.479 | 12,771,616 | +0.08(+0.80%) |
Oct 14, 2004 | 9.434 | 9.531 | 9.390 | 9.403 | 15,159,621 | +0.03(+0.37%) |
Oct 13, 2004 | 9.514 | 9.535 | 9.276 | 9.368 | 22,147,304 | -0.27(-2.80%) |
Oct 12, 2004 | 9.790 | 9.894 | 9.627 | 9.638 | 14,874,301 | -0.20(-2.01%) |
Oct 11, 2004 | 9.941 | 9.965 | 9.762 | 9.835 | 11,644,956 | -0.10(-1.06%) |
Oct 08, 2004 | 9.877 | 10.01 | 9.820 | 9.940 | 14,330,243 | +0.11(+1.08%) |
Oct 07, 2004 | 10.04 | 10.13 | 9.798 | 9.834 | 24,784,742 | -0.19(-1.92%) |
Oct 06, 2004 | 9.796 | 10.05 | 9.796 | 10.03 | 17,128,064 | +0.24(+2.48%) |
Oct 05, 2004 | 9.593 | 9.789 | 9.587 | 9.785 | 15,818,427 | +0.23(+2.40%) |
Oct 04, 2004 | 9.489 | 9.576 | 9.451 | 9.555 | 14,992,150 | +0.07(+0.71%) |