Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.99 | 11.10 | 10.88 | 11.07 | 16,702,229 | +0.13(+1.16%) |
May 27, 2005 | 10.88 | 10.99 | 10.80 | 10.94 | 15,699,461 | +0.17(+1.57%) |
May 26, 2005 | 10.59 | 10.94 | 10.58 | 10.77 | 40,036,784 | +0.29(+2.76%) |
May 25, 2005 | 10.31 | 10.50 | 10.24 | 10.48 | 19,326,174 | +0.21(+2.06%) |
May 24, 2005 | 10.22 | 10.29 | 10.06 | 10.27 | 13,989,598 | +0.01(+0.07%) |
May 23, 2005 | 10.41 | 10.41 | 10.13 | 10.26 | 16,571,323 | -0.11(-1.09%) |
May 20, 2005 | 10.46 | 10.50 | 10.34 | 10.38 | 10,993,051 | -0.08(-0.81%) |
May 19, 2005 | 10.31 | 10.52 | 10.28 | 10.46 | 13,784,737 | +0.18(+1.72%) |
May 18, 2005 | 10.40 | 10.50 | 10.20 | 10.28 | 24,463,838 | -0.12(-1.15%) |
May 17, 2005 | 10.38 | 10.45 | 9.882 | 10.40 | 30,008,108 | -0.20(-1.93%) |
May 16, 2005 | 10.64 | 10.66 | 10.32 | 10.61 | 15,105,280 | -0.06(-0.53%) |
May 13, 2005 | 10.80 | 10.83 | 10.46 | 10.67 | 15,361,568 | -0.06(-0.53%) |
May 12, 2005 | 11.03 | 11.12 | 10.61 | 10.72 | 23,075,150 | -0.21(-1.94%) |
May 11, 2005 | 10.45 | 11.06 | 10.45 | 10.93 | 22,644,886 | +0.44(+4.24%) |
May 10, 2005 | 10.52 | 10.71 | 10.23 | 10.49 | 23,819,222 | -0.27(-2.49%) |
May 09, 2005 | 10.39 | 10.84 | 10.31 | 10.76 | 33,200,590 | +0.34(+3.25%) |
May 06, 2005 | 9.811 | 10.57 | 9.811 | 10.42 | 40,975,376 | +0.67(+6.88%) |
May 05, 2005 | 9.642 | 9.882 | 9.642 | 9.748 | 10,958,624 | +0.08(+0.88%) |
May 04, 2005 | 9.741 | 9.783 | 9.557 | 9.663 | 17,242,148 | -0.11(-1.08%) |
May 03, 2005 | 9.628 | 9.804 | 9.564 | 9.769 | 10,503,709 | +0.02(+0.22%) |
May 02, 2005 | 9.635 | 9.825 | 9.635 | 9.748 | 14,395,069 | +0.04(+0.44%) |
Apr 29, 2005 | 9.741 | 9.847 | 9.282 | 9.705 | 18,911,068 | -0.04(-0.36%) |
Apr 28, 2005 | 9.515 | 9.811 | 9.501 | 9.741 | 28,515,572 | +0.16(+1.69%) |
Apr 27, 2005 | 9.035 | 9.691 | 8.992 | 9.578 | 51,744,296 | +0.71(+8.04%) |
Apr 26, 2005 | 8.788 | 9.014 | 8.774 | 8.865 | 13,292,278 | -0.03(-0.32%) |
Apr 25, 2005 | 8.851 | 8.894 | 8.717 | 8.894 | 8,565,751 | +0.20(+2.27%) |
Apr 22, 2005 | 8.689 | 8.830 | 8.548 | 8.696 | 12,227,315 | +0.00(+0.00%) |
Apr 21, 2005 | 8.774 | 8.894 | 8.421 | 8.696 | 21,508,944 | +0.00(+0.00%) |
Apr 20, 2005 | 8.428 | 8.830 | 8.357 | 8.696 | 34,910,312 | +0.44(+5.39%) |
Apr 19, 2005 | 8.265 | 8.322 | 8.223 | 8.251 | 10,650,625 | +0.09(+1.12%) |
Apr 18, 2005 | 8.145 | 8.400 | 8.075 | 8.160 | 17,382,264 | +0.32(+4.14%) |
Apr 15, 2005 | 8.054 | 8.061 | 7.814 | 7.835 | 9,798,739 | -0.20(-2.55%) |
Apr 14, 2005 | 8.188 | 8.237 | 7.990 | 8.040 | 8,816,655 | -0.15(-1.81%) |
Apr 13, 2005 | 8.364 | 8.364 | 8.138 | 8.188 | 12,729,691 | -0.21(-2.52%) |
Apr 12, 2005 | 8.244 | 8.428 | 8.174 | 8.400 | 6,297,692 | +0.04(+0.51%) |
Apr 11, 2005 | 8.435 | 8.470 | 8.265 | 8.357 | 6,438,374 | -0.10(-1.17%) |
Apr 08, 2005 | 8.498 | 8.625 | 8.456 | 8.456 | 8,186,914 | -0.06(-0.66%) |
Apr 07, 2005 | 8.322 | 8.541 | 8.237 | 8.512 | 17,899,374 | +0.21(+2.55%) |
Apr 06, 2005 | 7.962 | 8.357 | 7.962 | 8.301 | 15,934,073 | +0.36(+4.53%) |
Apr 05, 2005 | 7.898 | 7.990 | 7.877 | 7.941 | 8,720,175 | +0.00(+0.00%) |
Apr 04, 2005 | 7.828 | 7.955 | 7.743 | 7.941 | 6,603,566 | +0.08(+0.99%) |
Apr 01, 2005 | 7.913 | 7.976 | 7.842 | 7.863 | 8,389,792 | +0.01(+0.09%) |
Mar 31, 2005 | 7.658 | 7.905 | 7.658 | 7.856 | 7,932,468 | +0.23(+3.06%) |
Mar 30, 2005 | 7.644 | 7.764 | 7.602 | 7.623 | 8,297,420 | -0.04(-0.46%) |
Mar 29, 2005 | 7.743 | 7.828 | 7.637 | 7.658 | 6,053,871 | -0.11(-1.36%) |
Mar 28, 2005 | 7.673 | 7.800 | 7.673 | 7.764 | 4,977,007 | +0.10(+1.29%) |
Mar 24, 2005 | 7.665 | 7.821 | 7.644 | 7.665 | 8,080,942 | +0.03(+0.37%) |
Mar 23, 2005 | 7.814 | 7.814 | 7.609 | 7.637 | 8,084,484 | -0.11(-1.37%) |
Mar 22, 2005 | 7.623 | 7.884 | 7.623 | 7.743 | 11,266,624 | +0.11(+1.39%) |
Mar 21, 2005 | 7.835 | 7.863 | 7.630 | 7.637 | 10,689,019 | -0.20(-2.52%) |
Mar 18, 2005 | 7.990 | 8.033 | 7.764 | 7.835 | 12,483,178 | -0.16(-1.94%) |
Mar 17, 2005 | 7.842 | 8.033 | 7.814 | 7.990 | 9,467,081 | +0.11(+1.34%) |
Mar 16, 2005 | 7.962 | 8.047 | 7.842 | 7.884 | 7,606,901 | -0.12(-1.50%) |
Mar 15, 2005 | 8.110 | 8.195 | 7.983 | 8.004 | 6,567,439 | -0.10(-1.22%) |
Mar 14, 2005 | 7.997 | 8.131 | 7.990 | 8.103 | 7,095,741 | +0.13(+1.59%) |
Mar 11, 2005 | 8.047 | 8.124 | 7.955 | 7.976 | 4,984,232 | -0.06(-0.70%) |
Mar 10, 2005 | 7.997 | 8.089 | 7.969 | 8.033 | 5,089,779 | +0.02(+0.26%) |
Mar 09, 2005 | 7.976 | 8.131 | 7.913 | 8.011 | 9,547,693 | +0.03(+0.35%) |
Mar 08, 2005 | 8.068 | 8.117 | 7.948 | 7.983 | 5,551,637 | -0.08(-0.96%) |
Mar 07, 2005 | 8.033 | 8.202 | 8.018 | 8.061 | 9,171,265 | +0.10(+1.24%) |
Mar 04, 2005 | 8.315 | 8.322 | 7.941 | 7.962 | 16,418,598 | -0.31(-3.75%) |
Mar 03, 2005 | 8.216 | 8.315 | 8.131 | 8.273 | 9,133,155 | +0.17(+2.09%) |
Mar 02, 2005 | 8.160 | 8.273 | 8.082 | 8.103 | 4,536,684 | -0.06(-0.69%) |
Mar 01, 2005 | 8.082 | 8.232 | 8.082 | 8.160 | 5,940,957 | +0.06(+0.78%) |
Feb 28, 2005 | 8.131 | 8.216 | 8.011 | 8.096 | 6,435,399 | -0.15(-1.80%) |
Feb 25, 2005 | 8.138 | 8.251 | 8.124 | 8.244 | 6,484,985 | +0.13(+1.57%) |
Feb 24, 2005 | 7.870 | 8.124 | 7.842 | 8.117 | 9,831,608 | +0.14(+1.77%) |
Feb 23, 2005 | 8.117 | 8.174 | 7.927 | 7.976 | 9,093,628 | -0.13(-1.57%) |
Feb 22, 2005 | 8.167 | 8.251 | 8.082 | 8.103 | 8,740,151 | -0.13(-1.63%) |
Feb 18, 2005 | 8.371 | 8.371 | 8.223 | 8.237 | 8,082,076 | -0.04(-0.43%) |
Feb 17, 2005 | 8.364 | 8.414 | 8.251 | 8.273 | 8,228,991 | -0.08(-1.01%) |
Feb 16, 2005 | 8.315 | 8.428 | 8.223 | 8.357 | 9,219,151 | +0.05(+0.59%) |
Feb 15, 2005 | 8.357 | 8.463 | 8.265 | 8.308 | 6,366,970 | -0.06(-0.68%) |
Feb 14, 2005 | 8.400 | 8.428 | 8.294 | 8.364 | 4,482,706 | -0.05(-0.59%) |
Feb 11, 2005 | 8.315 | 8.470 | 8.188 | 8.414 | 7,826,921 | +0.11(+1.36%) |
Feb 10, 2005 | 8.301 | 8.350 | 8.061 | 8.301 | 7,485,628 | +0.06(+0.68%) |
Feb 09, 2005 | 8.491 | 8.604 | 8.202 | 8.244 | 10,819,784 | -0.29(-3.39%) |
Feb 08, 2005 | 8.371 | 8.541 | 8.364 | 8.534 | 15,255,596 | +0.23(+2.81%) |
Feb 07, 2005 | 8.103 | 8.414 | 8.089 | 8.301 | 16,640,176 | +0.31(+3.89%) |
Feb 04, 2005 | 7.800 | 7.990 | 7.771 | 7.990 | 12,365,730 | +0.19(+2.44%) |
Feb 03, 2005 | 7.849 | 7.863 | 7.750 | 7.800 | 7,187,971 | -0.04(-0.45%) |
Feb 02, 2005 | 7.757 | 7.863 | 7.750 | 7.835 | 11,050,712 | +0.12(+1.56%) |
Feb 01, 2005 | 7.778 | 7.821 | 7.673 | 7.715 | 9,663,157 | -0.01(-0.09%) |
Jan 31, 2005 | 7.764 | 7.771 | 7.567 | 7.722 | 11,634,409 | +0.14(+1.86%) |
Jan 28, 2005 | 7.588 | 7.644 | 7.489 | 7.581 | 16,755,782 | -0.01(-0.09%) |
Jan 27, 2005 | 7.856 | 7.863 | 7.553 | 7.588 | 22,473,178 | -0.14(-1.83%) |
Jan 26, 2005 | 8.124 | 8.400 | 7.553 | 7.729 | 42,528,264 | -0.40(-4.87%) |
Jan 25, 2005 | 7.997 | 8.230 | 7.997 | 8.124 | 10,936,665 | +0.18(+2.31%) |
Jan 24, 2005 | 8.089 | 8.117 | 7.842 | 7.941 | 11,170,144 | -0.19(-2.34%) |
Jan 21, 2005 | 8.237 | 8.322 | 8.131 | 8.131 | 11,282,208 | -0.10(-1.20%) |
Jan 20, 2005 | 8.400 | 8.407 | 8.188 | 8.230 | 9,739,661 | -0.19(-2.26%) |
Jan 19, 2005 | 8.752 | 8.752 | 8.400 | 8.421 | 10,575,396 | -0.21(-2.45%) |
Jan 18, 2005 | 8.329 | 8.640 | 8.244 | 8.632 | 18,609,444 | +0.32(+3.91%) |
Jan 14, 2005 | 8.407 | 8.463 | 8.265 | 8.308 | 12,135,085 | -0.07(-0.84%) |
Jan 13, 2005 | 8.343 | 8.442 | 8.329 | 8.378 | 15,561,754 | +0.04(+0.51%) |
Jan 12, 2005 | 8.230 | 8.364 | 8.160 | 8.336 | 12,163,845 | +0.04(+0.43%) |
Jan 11, 2005 | 8.258 | 8.336 | 8.160 | 8.301 | 16,061,155 | -0.09(-1.09%) |
Jan 10, 2005 | 8.385 | 8.414 | 8.322 | 8.393 | 9,504,199 | +0.01(+0.08%) |
Jan 07, 2005 | 8.393 | 8.421 | 8.301 | 8.385 | 12,514,063 | +0.10(+1.19%) |
Jan 06, 2005 | 8.294 | 8.336 | 8.223 | 8.287 | 14,514,500 | +0.24(+2.98%) |
Jan 05, 2005 | 8.145 | 8.209 | 7.962 | 8.047 | 10,602,173 | -0.09(-1.13%) |
Jan 04, 2005 | 8.301 | 8.371 | 8.138 | 8.138 | 10,377,053 | -0.13(-1.54%) |
Jan 03, 2005 | 8.357 | 8.463 | 8.251 | 8.265 | 8,779,537 | -0.04(-0.51%) |
Dec 31, 2004 | 8.329 | 8.393 | 8.280 | 8.308 | 4,576,494 | +0.01(+0.09%) |
Dec 30, 2004 | 8.167 | 8.322 | 8.167 | 8.301 | 5,272,822 | +0.11(+1.38%) |
Dec 29, 2004 | 8.251 | 8.280 | 8.174 | 8.188 | 9,293,530 | -0.07(-0.85%) |
Dec 28, 2004 | 8.343 | 8.385 | 8.237 | 8.258 | 8,569,293 | -0.12(-1.43%) |
Dec 27, 2004 | 8.308 | 8.435 | 8.273 | 8.378 | 7,563,690 | +0.04(+0.51%) |
Dec 23, 2004 | 8.357 | 8.385 | 8.244 | 8.336 | 5,450,198 | -0.05(-0.59%) |
Dec 22, 2004 | 8.385 | 8.407 | 8.258 | 8.385 | 10,119,206 | +0.06(+0.68%) |
Dec 21, 2004 | 8.202 | 8.364 | 8.145 | 8.329 | 11,124,808 | +0.13(+1.55%) |
Dec 20, 2004 | 8.153 | 8.294 | 8.138 | 8.202 | 7,568,649 | +0.06(+0.78%) |
Dec 17, 2004 | 8.188 | 8.294 | 8.117 | 8.138 | 12,735,783 | -0.06(-0.77%) |
Dec 16, 2004 | 8.096 | 8.378 | 8.082 | 8.202 | 17,572,816 | +0.06(+0.69%) |
Dec 15, 2004 | 8.096 | 8.174 | 7.985 | 8.145 | 13,274,569 | +0.12(+1.50%) |
Dec 14, 2004 | 7.870 | 8.025 | 7.800 | 8.025 | 19,058,692 | +0.20(+2.52%) |
Dec 13, 2004 | 7.941 | 8.011 | 7.807 | 7.828 | 8,737,460 | -0.10(-1.25%) |
Dec 10, 2004 | 8.025 | 8.025 | 7.863 | 7.927 | 9,306,422 | +0.07(+0.90%) |
Dec 09, 2004 | 7.877 | 8.033 | 7.778 | 7.856 | 14,896,169 | -0.01(-0.18%) |
Dec 08, 2004 | 8.082 | 8.096 | 7.835 | 7.870 | 15,821,301 | -0.20(-2.54%) |
Dec 07, 2004 | 8.273 | 8.364 | 8.075 | 8.075 | 12,985,271 | -0.17(-2.05%) |
Dec 06, 2004 | 8.329 | 8.364 | 8.230 | 8.244 | 15,775,682 | -0.15(-1.77%) |
Dec 03, 2004 | 8.463 | 8.470 | 8.322 | 8.393 | 18,656,338 | +0.06(+0.76%) |
Dec 02, 2004 | 8.887 | 8.887 | 8.202 | 8.329 | 50,295,396 | -0.73(-8.10%) |
Dec 01, 2004 | 8.887 | 9.070 | 8.858 | 9.063 | 7,773,793 | +0.18(+2.07%) |
Nov 30, 2004 | 8.880 | 8.957 | 8.823 | 8.880 | 6,944,575 | -0.06(-0.63%) |
Nov 29, 2004 | 8.894 | 8.950 | 8.823 | 8.936 | 8,330,855 | +0.11(+1.28%) |
Nov 26, 2004 | 8.964 | 8.964 | 8.795 | 8.823 | 4,850,634 | -0.14(-1.57%) |
Nov 24, 2004 | 8.823 | 8.978 | 8.823 | 8.964 | 5,026,309 | +0.13(+1.44%) |
Nov 23, 2004 | 8.738 | 8.992 | 8.738 | 8.837 | 5,945,915 | -0.03(-0.32%) |
Nov 22, 2004 | 8.689 | 8.880 | 8.611 | 8.865 | 8,241,459 | +0.07(+0.80%) |
Nov 19, 2004 | 9.070 | 9.070 | 8.781 | 8.795 | 7,712,590 | -0.28(-3.04%) |
Nov 18, 2004 | 8.964 | 9.148 | 8.943 | 9.070 | 10,173,042 | +0.11(+1.18%) |
Nov 17, 2004 | 8.788 | 9.105 | 8.738 | 8.964 | 18,541,158 | +0.29(+3.34%) |
Nov 16, 2004 | 8.611 | 8.696 | 8.520 | 8.675 | 8,501,147 | +0.05(+0.57%) |
Nov 15, 2004 | 8.625 | 8.703 | 8.555 | 8.625 | 6,956,617 | -0.01(-0.16%) |
Nov 12, 2004 | 8.611 | 8.682 | 8.562 | 8.640 | 10,033,635 | +0.16(+1.83%) |
Nov 11, 2004 | 8.294 | 8.527 | 8.265 | 8.484 | 10,887,504 | +0.20(+2.47%) |
Nov 10, 2004 | 8.435 | 8.442 | 8.251 | 8.280 | 11,098,315 | -0.08(-1.01%) |
Nov 09, 2004 | 8.548 | 8.590 | 8.336 | 8.364 | 15,144,524 | -0.23(-2.63%) |
Nov 08, 2004 | 8.611 | 8.788 | 8.548 | 8.590 | 9,328,524 | -0.15(-1.70%) |
Nov 05, 2004 | 8.604 | 8.788 | 8.597 | 8.738 | 9,779,613 | +0.13(+1.56%) |
Nov 04, 2004 | 8.414 | 8.609 | 8.294 | 8.604 | 10,228,720 | +0.07(+0.83%) |
Nov 03, 2004 | 8.548 | 8.654 | 8.407 | 8.534 | 20,161,766 | +0.24(+2.89%) |
Nov 02, 2004 | 8.294 | 8.583 | 8.237 | 8.294 | 23,596,510 | +0.06(+0.69%) |
Nov 01, 2004 | 8.047 | 8.258 | 7.983 | 8.237 | 11,660,619 | +0.16(+1.92%) |
Oct 29, 2004 | 8.033 | 8.160 | 8.004 | 8.082 | 14,593,837 | +0.07(+0.88%) |
Oct 28, 2004 | 8.033 | 8.068 | 7.983 | 8.011 | 18,449,778 | -0.02(-0.26%) |
Oct 27, 2004 | 7.764 | 8.110 | 7.764 | 8.033 | 21,810,994 | +0.37(+4.79%) |
Oct 26, 2004 | 7.560 | 7.678 | 7.482 | 7.665 | 12,411,633 | +0.07(+0.93%) |
Oct 25, 2004 | 7.482 | 7.637 | 7.418 | 7.595 | 11,098,315 | +0.01(+0.19%) |
Oct 22, 2004 | 7.616 | 7.743 | 7.524 | 7.581 | 15,854,311 | +0.01(+0.09%) |
Oct 21, 2004 | 7.298 | 7.651 | 7.235 | 7.574 | 31,360,244 | +0.20(+2.78%) |
Oct 20, 2004 | 7.207 | 7.411 | 7.207 | 7.369 | 16,675,736 | +0.16(+2.25%) |
Oct 19, 2004 | 7.235 | 7.341 | 7.186 | 7.207 | 13,013,039 | -0.03(-0.39%) |
Oct 18, 2004 | 7.284 | 7.320 | 7.221 | 7.235 | 11,601,541 | -0.13(-1.73%) |
Oct 15, 2004 | 7.327 | 7.447 | 7.306 | 7.362 | 10,665,643 | +0.09(+1.26%) |
Oct 14, 2004 | 7.362 | 7.390 | 7.200 | 7.270 | 7,882,032 | -0.05(-0.68%) |
Oct 13, 2004 | 7.496 | 7.517 | 7.277 | 7.320 | 9,890,403 | +0.02(+0.29%) |
Oct 12, 2004 | 7.475 | 7.517 | 7.227 | 7.298 | 17,633,878 | -0.17(-2.27%) |
Oct 11, 2004 | 7.235 | 7.538 | 7.214 | 7.468 | 15,767,606 | +0.23(+3.22%) |
Oct 08, 2004 | 7.411 | 7.447 | 7.171 | 7.235 | 24,357,866 | -0.18(-2.38%) |
Oct 07, 2004 | 7.588 | 7.800 | 7.404 | 7.411 | 46,870,712 | -0.60(-7.49%) |
Oct 06, 2004 | 8.025 | 8.089 | 7.920 | 8.011 | 18,517,782 | -0.03(-0.35%) |
Oct 05, 2004 | 8.265 | 8.322 | 7.983 | 8.040 | 22,513,130 | -0.23(-2.82%) |
Oct 04, 2004 | 8.195 | 8.421 | 8.195 | 8.273 | 17,834,346 | +0.13(+1.65%) |
Oct 01, 2004 | 7.835 | 8.138 | 7.821 | 8.138 | 12,998,446 | +0.32(+4.06%) |
Sep 30, 2004 | 7.800 | 7.941 | 7.764 | 7.821 | 8,401,551 | -0.02(-0.27%) |
Sep 29, 2004 | 7.665 | 7.870 | 7.567 | 7.842 | 9,747,453 | +0.18(+2.30%) |
Sep 28, 2004 | 7.807 | 7.814 | 7.637 | 7.665 | 13,215,491 | -0.16(-1.99%) |
Sep 27, 2004 | 7.870 | 7.983 | 7.814 | 7.821 | 8,557,392 | -0.26(-3.23%) |
Sep 24, 2004 | 8.082 | 8.145 | 8.033 | 8.082 | 8,729,526 | +0.00(+0.00%) |
Sep 23, 2004 | 8.096 | 8.103 | 8.004 | 8.082 | 8,053,174 | +0.04(+0.44%) |
Sep 22, 2004 | 7.948 | 8.103 | 7.948 | 8.047 | 13,260,402 | -0.06(-0.78%) |
Sep 21, 2004 | 7.941 | 8.131 | 7.941 | 8.110 | 13,652,697 | +0.14(+1.77%) |
Sep 20, 2004 | 7.927 | 8.011 | 7.891 | 7.969 | 8,314,563 | +0.01(+0.18%) |
Sep 17, 2004 | 7.962 | 8.004 | 7.863 | 7.955 | 12,439,968 | +0.03(+0.36%) |
Sep 16, 2004 | 7.736 | 7.997 | 7.736 | 7.927 | 14,115,687 | +0.19(+2.46%) |
Sep 15, 2004 | 7.800 | 7.807 | 7.694 | 7.736 | 9,899,895 | -0.10(-1.26%) |
Sep 14, 2004 | 7.905 | 7.934 | 7.778 | 7.835 | 11,066,155 | -0.11(-1.42%) |
Sep 13, 2004 | 7.891 | 8.075 | 7.849 | 7.948 | 14,388,552 | +0.10(+1.26%) |
Sep 10, 2004 | 7.828 | 7.905 | 7.694 | 7.849 | 16,767,541 | +0.02(+0.27%) |
Sep 09, 2004 | 7.411 | 7.863 | 7.404 | 7.828 | 30,115,780 | +0.66(+9.26%) |
Sep 08, 2004 | 7.073 | 7.200 | 7.058 | 7.164 | 7,877,215 | +0.06(+0.89%) |
Sep 07, 2004 | 7.150 | 7.221 | 7.037 | 7.101 | 9,125,788 | -0.02(-0.30%) |
Sep 03, 2004 | 7.235 | 7.271 | 7.058 | 7.122 | 10,376,061 | -0.19(-2.61%) |
Sep 02, 2004 | 7.157 | 7.341 | 7.058 | 7.313 | 10,447,323 | +0.08(+1.17%) |
Sep 01, 2004 | 7.164 | 7.242 | 7.108 | 7.228 | 7,657,762 | +0.08(+1.19%) |
Aug 31, 2004 | 7.073 | 7.143 | 7.037 | 7.143 | 11,321,735 | +0.07(+1.00%) |
Aug 30, 2004 | 7.200 | 7.214 | 7.023 | 7.073 | 11,045,612 | -0.13(-1.86%) |
Aug 27, 2004 | 6.981 | 7.263 | 6.974 | 7.207 | 13,786,862 | +0.23(+3.34%) |
Aug 26, 2004 | 7.242 | 7.249 | 6.967 | 6.974 | 23,200,674 | -0.27(-3.70%) |
Aug 25, 2004 | 7.397 | 7.404 | 7.207 | 7.242 | 17,855,738 | -0.15(-2.01%) |
Aug 24, 2004 | 7.531 | 7.694 | 7.383 | 7.390 | 9,024,774 | -0.13(-1.69%) |
Aug 23, 2004 | 7.609 | 7.637 | 7.482 | 7.517 | 7,443,693 | -0.06(-0.75%) |
Aug 20, 2004 | 7.560 | 7.637 | 7.517 | 7.574 | 8,067,908 | +0.01(+0.19%) |
Aug 19, 2004 | 7.517 | 7.560 | 7.383 | 7.560 | 11,166,035 | +0.04(+0.56%) |
Aug 18, 2004 | 7.468 | 7.581 | 7.306 | 7.517 | 16,404,006 | -0.01(-0.09%) |
Aug 17, 2004 | 7.270 | 7.588 | 7.242 | 7.524 | 24,846,076 | +0.40(+5.54%) |
Aug 16, 2004 | 6.818 | 7.256 | 6.818 | 7.129 | 23,521,848 | +0.39(+5.76%) |
Aug 13, 2004 | 6.811 | 6.882 | 6.635 | 6.741 | 33,761,476 | -0.16(-2.25%) |
Aug 12, 2004 | 7.101 | 7.101 | 6.557 | 6.896 | 65,526,484 | -0.63(-8.35%) |
Aug 11, 2004 | 7.588 | 7.623 | 7.327 | 7.524 | 20,325,258 | -0.31(-3.96%) |
Aug 10, 2004 | 7.856 | 7.920 | 7.743 | 7.835 | 13,562,451 | +0.06(+0.82%) |
Aug 09, 2004 | 7.856 | 7.962 | 7.764 | 7.771 | 8,878,284 | -0.08(-0.99%) |
Aug 06, 2004 | 8.188 | 8.230 | 7.764 | 7.849 | 14,308,789 | -0.44(-5.36%) |
Aug 05, 2004 | 8.576 | 8.618 | 8.294 | 8.294 | 6,903,631 | -0.21(-2.49%) |
Aug 04, 2004 | 8.449 | 8.590 | 8.407 | 8.505 | 7,537,056 | -0.04(-0.41%) |
Aug 03, 2004 | 8.774 | 8.816 | 8.541 | 8.541 | 7,073,073 | -0.20(-2.26%) |
Aug 02, 2004 | 8.717 | 8.774 | 8.640 | 8.738 | 6,610,933 | +0.01(+0.16%) |
Jul 30, 2004 | 8.717 | 8.781 | 8.654 | 8.724 | 7,812,328 | -0.06(-0.72%) |
Jul 29, 2004 | 8.647 | 8.830 | 8.625 | 8.788 | 10,193,302 | +0.25(+2.89%) |
Jul 28, 2004 | 8.534 | 8.597 | 8.385 | 8.541 | 9,698,718 | +0.01(+0.08%) |
Jul 27, 2004 | 8.414 | 8.569 | 8.301 | 8.534 | 9,731,444 | +0.08(+0.92%) |
Jul 26, 2004 | 8.505 | 8.541 | 8.322 | 8.456 | 8,074,283 | -0.05(-0.58%) |
Jul 23, 2004 | 8.520 | 8.724 | 8.484 | 8.505 | 10,609,965 | -0.13(-1.55%) |
Jul 22, 2004 | 8.576 | 8.710 | 8.491 | 8.640 | 12,540,698 | +0.07(+0.82%) |
Jul 21, 2004 | 8.964 | 8.985 | 8.555 | 8.569 | 17,310,860 | -0.39(-4.33%) |
Jul 20, 2004 | 8.576 | 9.084 | 8.378 | 8.957 | 45,645,092 | +1.00(+12.60%) |
Jul 19, 2004 | 8.223 | 8.258 | 7.800 | 7.955 | 23,280,010 | -0.31(-3.76%) |
Jul 16, 2004 | 8.308 | 8.329 | 8.174 | 8.265 | 9,903,720 | +0.06(+0.77%) |
Jul 15, 2004 | 8.357 | 8.456 | 8.188 | 8.202 | 9,274,404 | -0.16(-1.86%) |
Jul 14, 2004 | 8.400 | 8.512 | 8.308 | 8.357 | 10,970,808 | -0.15(-1.74%) |
Jul 13, 2004 | 8.378 | 8.534 | 8.371 | 8.505 | 10,215,969 | +0.13(+1.60%) |
Jul 12, 2004 | 8.491 | 8.500 | 8.329 | 8.371 | 14,384,726 | -0.16(-1.90%) |
Jul 09, 2004 | 8.647 | 8.661 | 8.484 | 8.534 | 11,107,382 | +0.20(+2.46%) |
Jul 08, 2004 | 8.611 | 8.611 | 8.322 | 8.329 | 14,164,707 | -0.32(-3.67%) |
Jul 07, 2004 | 8.456 | 8.745 | 8.456 | 8.647 | 10,913,855 | +0.18(+2.17%) |
Jul 06, 2004 | 8.830 | 8.837 | 8.343 | 8.463 | 17,266,942 | -0.38(-4.31%) |
Jul 02, 2004 | 8.929 | 8.929 | 8.668 | 8.844 | 7,686,238 | -0.04(-0.40%) |
Jul 01, 2004 | 9.141 | 9.197 | 8.872 | 8.880 | 15,202,327 | -0.34(-3.68%) |
Jun 30, 2004 | 9.134 | 9.310 | 9.127 | 9.218 | 12,120,209 | +0.11(+1.16%) |
Jun 29, 2004 | 8.823 | 9.127 | 8.816 | 9.112 | 10,207,611 | +0.30(+3.36%) |
Jun 28, 2004 | 9.035 | 9.105 | 8.788 | 8.816 | 7,980,637 | -0.16(-1.73%) |
Jun 25, 2004 | 8.851 | 9.063 | 8.837 | 8.971 | 16,672,620 | +0.16(+1.76%) |
Jun 24, 2004 | 8.880 | 9.000 | 8.809 | 8.816 | 10,562,362 | -0.06(-0.64%) |
Jun 23, 2004 | 8.682 | 8.915 | 8.640 | 8.872 | 14,794,589 | +0.23(+2.61%) |
Jun 22, 2004 | 8.534 | 8.767 | 8.527 | 8.647 | 12,325,070 | +0.13(+1.58%) |
Jun 21, 2004 | 8.788 | 8.816 | 8.505 | 8.512 | 8,717,767 | -0.25(-2.82%) |
Jun 18, 2004 | 8.647 | 8.802 | 8.597 | 8.760 | 17,193,554 | +0.26(+3.07%) |
Jun 17, 2004 | 8.583 | 8.668 | 8.477 | 8.498 | 10,678,393 | -0.17(-1.95%) |
Jun 16, 2004 | 8.632 | 8.752 | 8.548 | 8.668 | 12,012,962 | -0.20(-2.23%) |
Jun 15, 2004 | 8.717 | 8.929 | 8.696 | 8.865 | 16,453,592 | +0.40(+4.67%) |
Jun 14, 2004 | 8.858 | 8.971 | 8.442 | 8.470 | 17,357,472 | -0.59(-6.54%) |
Jun 10, 2004 | 8.950 | 9.063 | 8.894 | 9.063 | 7,456,018 | +0.11(+1.26%) |
Jun 09, 2004 | 9.035 | 9.141 | 8.872 | 8.950 | 9,538,768 | -0.23(-2.54%) |
Jun 08, 2004 | 9.084 | 9.183 | 8.964 | 9.183 | 15,632,307 | +0.10(+1.09%) |
Jun 07, 2004 | 8.781 | 9.098 | 8.774 | 9.084 | 22,027,896 | +0.40(+4.63%) |
Jun 04, 2004 | 8.604 | 8.717 | 8.541 | 8.682 | 7,667,254 | +0.22(+2.59%) |
Jun 03, 2004 | 8.731 | 8.738 | 8.456 | 8.463 | 10,326,475 | -0.27(-3.07%) |
Jun 02, 2004 | 8.647 | 8.788 | 8.597 | 8.731 | 8,160,280 | +0.08(+0.98%) |