Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 11.13 | 11.25 | 11.07 | 11.07 | 3,153,010 | -0.06(-0.56%) |
Jun 29, 2005 | 11.05 | 11.18 | 10.95 | 11.13 | 3,134,585 | +0.12(+1.11%) |
Jun 28, 2005 | 10.77 | 11.03 | 10.76 | 11.01 | 3,515,661 | +0.31(+2.94%) |
Jun 27, 2005 | 10.61 | 10.72 | 10.55 | 10.69 | 3,401,738 | +0.03(+0.26%) |
Jun 24, 2005 | 10.67 | 10.75 | 10.60 | 10.67 | 5,577,646 | -0.30(-2.73%) |
Jun 23, 2005 | 11.25 | 11.33 | 10.96 | 10.96 | 3,949,860 | -0.34(-2.97%) |
Jun 22, 2005 | 11.40 | 11.43 | 11.22 | 11.30 | 3,425,382 | -0.07(-0.57%) |
Jun 21, 2005 | 11.22 | 11.39 | 11.15 | 11.37 | 3,996,228 | +0.16(+1.47%) |
Jun 20, 2005 | 11.25 | 11.25 | 11.09 | 11.20 | 3,891,209 | -0.04(-0.39%) |
Jun 17, 2005 | 11.17 | 11.24 | 11.07 | 11.24 | 4,406,783 | +0.12(+1.04%) |
Jun 16, 2005 | 11.14 | 11.16 | 11.06 | 11.13 | 3,383,927 | -0.03(-0.25%) |
Jun 15, 2005 | 11.11 | 11.18 | 10.98 | 11.16 | 4,487,850 | +0.11(+0.96%) |
Jun 14, 2005 | 10.78 | 11.09 | 10.77 | 11.05 | 4,056,721 | +0.31(+2.90%) |
Jun 13, 2005 | 10.67 | 10.79 | 10.67 | 10.74 | 2,937,753 | -0.04(-0.33%) |
Jun 10, 2005 | 10.70 | 10.79 | 10.67 | 10.78 | 3,110,634 | +0.07(+0.68%) |
Jun 09, 2005 | 10.52 | 10.71 | 10.47 | 10.70 | 3,275,531 | +0.19(+1.84%) |
Jun 08, 2005 | 10.63 | 10.64 | 10.46 | 10.51 | 3,628,663 | -0.06(-0.58%) |
Jun 07, 2005 | 10.48 | 10.70 | 10.47 | 10.57 | 4,143,622 | +0.15(+1.42%) |
Jun 06, 2005 | 10.28 | 10.50 | 10.22 | 10.42 | 3,061,809 | +0.15(+1.44%) |
Jun 03, 2005 | 10.42 | 10.43 | 10.25 | 10.27 | 3,499,386 | -0.15(-1.44%) |
Jun 02, 2005 | 10.10 | 10.46 | 10.09 | 10.42 | 6,063,126 | +0.43(+4.35%) |
Jun 01, 2005 | 9.913 | 10.10 | 9.895 | 9.990 | 3,280,751 | +0.05(+0.51%) |
May 31, 2005 | 9.819 | 9.949 | 9.796 | 9.939 | 4,513,644 | +0.13(+1.31%) |
May 27, 2005 | 9.776 | 9.871 | 9.773 | 9.810 | 3,325,891 | +0.01(+0.13%) |
May 26, 2005 | 9.747 | 9.810 | 9.680 | 9.797 | 2,241,621 | +0.09(+0.97%) |
May 25, 2005 | 9.727 | 9.765 | 9.651 | 9.703 | 1,796,368 | -0.02(-0.25%) |
May 24, 2005 | 9.680 | 9.736 | 9.639 | 9.727 | 3,171,434 | -0.01(-0.12%) |
May 23, 2005 | 9.757 | 9.835 | 9.685 | 9.739 | 3,131,208 | -0.01(-0.15%) |
May 20, 2005 | 9.770 | 9.770 | 9.582 | 9.753 | 3,215,345 | -0.00(-0.05%) |
May 19, 2005 | 9.550 | 9.770 | 9.519 | 9.758 | 3,651,080 | +0.20(+2.06%) |
May 18, 2005 | 9.558 | 9.736 | 9.411 | 9.561 | 8,520,005 | +0.23(+2.44%) |
May 17, 2005 | 9.058 | 9.371 | 9.006 | 9.333 | 5,348,571 | +0.28(+3.04%) |
May 16, 2005 | 8.829 | 9.068 | 8.803 | 9.058 | 3,078,084 | +0.19(+2.17%) |
May 13, 2005 | 8.877 | 8.959 | 8.776 | 8.866 | 3,058,125 | -0.01(-0.13%) |
May 12, 2005 | 8.978 | 9.029 | 8.837 | 8.877 | 2,215,213 | -0.13(-1.48%) |
May 11, 2005 | 8.952 | 9.016 | 8.794 | 9.011 | 3,518,425 | +0.06(+0.62%) |
May 10, 2005 | 9.050 | 9.071 | 8.956 | 8.956 | 2,775,005 | -0.13(-1.47%) |
May 09, 2005 | 8.972 | 9.102 | 8.941 | 9.089 | 3,891,517 | +0.12(+1.31%) |
May 06, 2005 | 8.793 | 9.052 | 8.793 | 8.972 | 6,427,620 | +0.20(+2.25%) |
May 05, 2005 | 8.671 | 8.825 | 8.669 | 8.775 | 5,054,703 | +0.36(+4.24%) |
May 04, 2005 | 8.304 | 8.465 | 8.275 | 8.418 | 4,812,424 | +0.13(+1.53%) |
May 03, 2005 | 8.296 | 8.363 | 8.213 | 8.291 | 4,326,944 | -0.00(-0.06%) |
May 02, 2005 | 8.277 | 8.378 | 8.229 | 8.296 | 3,842,078 | +0.02(+0.24%) |
Apr 29, 2005 | 8.584 | 8.586 | 7.962 | 8.277 | 8,502,195 | -0.28(-3.24%) |
Apr 28, 2005 | 8.794 | 8.825 | 8.553 | 8.553 | 3,117,082 | -0.28(-3.19%) |
Apr 27, 2005 | 8.793 | 8.926 | 8.687 | 8.835 | 2,222,890 | -0.00(-0.02%) |
Apr 26, 2005 | 8.719 | 8.882 | 8.685 | 8.837 | 2,815,538 | +0.12(+1.34%) |
Apr 25, 2005 | 8.671 | 8.803 | 8.654 | 8.719 | 2,411,739 | +0.09(+1.04%) |
Apr 22, 2005 | 8.770 | 8.772 | 8.579 | 8.630 | 3,158,230 | -0.17(-1.96%) |
Apr 21, 2005 | 8.744 | 8.827 | 8.695 | 8.803 | 2,440,911 | +0.13(+1.46%) |
Apr 20, 2005 | 8.817 | 8.840 | 8.635 | 8.675 | 2,706,528 | -0.16(-1.86%) |
Apr 19, 2005 | 8.706 | 8.858 | 8.706 | 8.840 | 2,817,995 | +0.16(+1.84%) |
Apr 18, 2005 | 8.549 | 8.711 | 8.537 | 8.680 | 3,381,164 | +0.13(+1.54%) |
Apr 15, 2005 | 8.472 | 8.742 | 8.472 | 8.549 | 3,333,261 | -0.20(-2.29%) |
Apr 14, 2005 | 8.956 | 9.013 | 8.739 | 8.749 | 3,298,562 | -0.18(-2.04%) |
Apr 13, 2005 | 9.004 | 9.100 | 8.907 | 8.931 | 2,440,911 | -0.09(-0.99%) |
Apr 12, 2005 | 8.908 | 9.058 | 8.879 | 9.021 | 2,509,388 | +0.09(+1.00%) |
Apr 11, 2005 | 8.956 | 9.013 | 8.890 | 8.931 | 2,337,735 | +0.02(+0.18%) |
Apr 08, 2005 | 9.013 | 9.068 | 8.900 | 8.915 | 3,901,343 | -0.23(-2.51%) |
Apr 07, 2005 | 8.947 | 9.162 | 8.850 | 9.144 | 6,119,013 | +0.20(+2.18%) |
Apr 06, 2005 | 9.000 | 9.034 | 8.886 | 8.949 | 3,129,979 | -0.04(-0.43%) |
Apr 05, 2005 | 8.887 | 9.057 | 8.884 | 8.988 | 3,079,005 | +0.12(+1.40%) |
Apr 04, 2005 | 8.829 | 8.913 | 8.752 | 8.864 | 3,391,911 | +0.04(+0.41%) |
Apr 01, 2005 | 8.977 | 9.017 | 8.770 | 8.829 | 4,261,231 | -0.19(-2.09%) |
Mar 31, 2005 | 8.833 | 9.071 | 8.801 | 9.017 | 5,495,965 | +0.24(+2.75%) |
Mar 30, 2005 | 8.614 | 8.801 | 8.581 | 8.776 | 3,440,121 | +0.24(+2.86%) |
Mar 29, 2005 | 8.584 | 8.711 | 8.518 | 8.532 | 3,191,394 | -0.05(-0.57%) |
Mar 28, 2005 | 8.483 | 8.640 | 8.477 | 8.581 | 2,886,472 | +0.11(+1.33%) |
Mar 24, 2005 | 8.506 | 8.524 | 8.431 | 8.469 | 3,133,357 | -0.03(-0.34%) |
Mar 23, 2005 | 8.529 | 8.576 | 8.439 | 8.498 | 3,306,545 | -0.01(-0.17%) |
Mar 22, 2005 | 8.522 | 8.654 | 8.492 | 8.513 | 2,552,378 | -0.00(-0.06%) |
Mar 21, 2005 | 8.597 | 8.636 | 8.420 | 8.518 | 4,776,190 | -0.10(-1.12%) |
Mar 18, 2005 | 8.837 | 8.837 | 8.549 | 8.614 | 9,066,286 | -0.22(-2.52%) |
Mar 17, 2005 | 8.939 | 8.965 | 8.824 | 8.837 | 2,174,987 | -0.10(-1.13%) |
Mar 16, 2005 | 8.845 | 8.959 | 8.827 | 8.938 | 4,310,976 | +0.03(+0.35%) |
Mar 15, 2005 | 8.768 | 8.915 | 8.759 | 8.907 | 2,498,333 | +0.17(+1.90%) |
Mar 14, 2005 | 8.684 | 8.775 | 8.630 | 8.741 | 2,997,324 | -0.00(-0.02%) |
Mar 11, 2005 | 8.801 | 8.811 | 8.715 | 8.742 | 2,240,086 | -0.04(-0.48%) |
Mar 10, 2005 | 8.801 | 8.825 | 8.728 | 8.785 | 1,472,100 | +0.01(+0.09%) |
Mar 09, 2005 | 8.825 | 8.845 | 8.772 | 8.776 | 1,816,634 | -0.07(-0.81%) |
Mar 08, 2005 | 8.915 | 8.951 | 8.809 | 8.848 | 2,361,993 | -0.09(-0.97%) |
Mar 07, 2005 | 8.760 | 8.996 | 8.760 | 8.934 | 5,319,399 | +0.16(+1.78%) |
Mar 04, 2005 | 8.789 | 8.817 | 8.728 | 8.778 | 3,612,082 | +0.02(+0.26%) |
Mar 03, 2005 | 8.793 | 8.856 | 8.695 | 8.755 | 3,839,007 | -0.02(-0.26%) |
Mar 02, 2005 | 8.773 | 8.905 | 8.724 | 8.778 | 3,911,476 | -0.07(-0.74%) |
Mar 01, 2005 | 8.750 | 8.856 | 8.645 | 8.843 | 3,577,382 | +0.09(+1.02%) |
Feb 28, 2005 | 8.601 | 8.760 | 8.594 | 8.754 | 4,100,018 | +0.13(+1.49%) |
Feb 25, 2005 | 8.549 | 8.632 | 8.472 | 8.625 | 3,703,282 | +0.09(+1.03%) |
Feb 24, 2005 | 8.435 | 8.555 | 8.369 | 8.537 | 4,470,346 | +0.07(+0.79%) |
Feb 23, 2005 | 8.677 | 8.677 | 8.381 | 8.470 | 3,323,127 | -0.01(-0.10%) |
Feb 22, 2005 | 8.549 | 8.628 | 8.425 | 8.478 | 3,259,256 | -0.09(-1.06%) |
Feb 18, 2005 | 8.736 | 8.737 | 8.555 | 8.570 | 4,972,408 | -0.17(-1.90%) |
Feb 17, 2005 | 8.506 | 8.851 | 8.492 | 8.736 | 6,373,575 | +0.23(+2.66%) |
Feb 16, 2005 | 8.549 | 8.562 | 8.467 | 8.509 | 5,795,053 | +0.11(+1.36%) |
Feb 15, 2005 | 8.288 | 8.421 | 8.241 | 8.395 | 3,468,372 | +0.13(+1.60%) |
Feb 14, 2005 | 8.185 | 8.288 | 8.174 | 8.264 | 2,077,952 | +0.05(+0.65%) |
Feb 11, 2005 | 8.091 | 8.247 | 8.065 | 8.210 | 3,026,496 | +0.13(+1.61%) |
Feb 10, 2005 | 8.070 | 8.124 | 7.980 | 8.080 | 1,270,968 | +0.03(+0.32%) |
Feb 09, 2005 | 8.167 | 8.205 | 8.044 | 8.053 | 1,269,433 | -0.11(-1.36%) |
Feb 08, 2005 | 8.233 | 8.239 | 8.125 | 8.164 | 2,475,303 | -0.09(-1.09%) |
Feb 07, 2005 | 8.255 | 8.286 | 8.228 | 8.254 | 4,354,888 | +0.08(+0.96%) |
Feb 04, 2005 | 8.203 | 8.265 | 8.130 | 8.176 | 3,080,234 | -0.07(-0.83%) |
Feb 03, 2005 | 8.115 | 8.293 | 8.044 | 8.244 | 4,806,283 | +0.15(+1.85%) |
Feb 02, 2005 | 7.979 | 8.112 | 7.970 | 8.094 | 3,956,309 | +0.14(+1.70%) |
Feb 01, 2005 | 7.832 | 8.008 | 7.816 | 7.959 | 3,427,839 | +0.10(+1.31%) |
Jan 31, 2005 | 7.791 | 7.873 | 7.786 | 7.856 | 3,434,901 | +0.11(+1.37%) |
Jan 28, 2005 | 7.783 | 7.809 | 7.674 | 7.751 | 2,623,618 | -0.00(-0.02%) |
Jan 27, 2005 | 7.741 | 7.791 | 7.702 | 7.752 | 2,840,718 | -0.01(-0.17%) |
Jan 26, 2005 | 7.824 | 7.835 | 7.729 | 7.765 | 2,548,386 | -0.03(-0.33%) |
Jan 25, 2005 | 7.596 | 7.821 | 7.575 | 7.791 | 3,666,126 | +0.20(+2.62%) |
Jan 24, 2005 | 7.712 | 7.734 | 7.580 | 7.593 | 2,020,530 | -0.12(-1.54%) |
Jan 21, 2005 | 7.913 | 7.933 | 7.699 | 7.712 | 2,377,347 | -0.12(-1.58%) |
Jan 20, 2005 | 7.834 | 7.878 | 7.791 | 7.835 | 2,093,613 | +0.00(+0.02%) |
Jan 19, 2005 | 7.920 | 7.953 | 7.827 | 7.834 | 2,217,363 | -0.08(-1.07%) |
Jan 18, 2005 | 7.897 | 7.948 | 7.843 | 7.918 | 2,255,440 | -0.02(-0.25%) |
Jan 14, 2005 | 7.816 | 7.975 | 7.808 | 7.938 | 2,342,034 | +0.12(+1.56%) |
Jan 13, 2005 | 7.816 | 7.886 | 7.734 | 7.816 | 2,063,520 | -0.01(-0.15%) |
Jan 12, 2005 | 7.873 | 7.881 | 7.733 | 7.827 | 3,002,238 | -0.03(-0.41%) |
Jan 11, 2005 | 7.852 | 7.905 | 7.760 | 7.860 | 3,358,133 | +0.01(+0.10%) |
Jan 10, 2005 | 7.783 | 7.900 | 7.749 | 7.852 | 3,281,058 | +0.06(+0.77%) |
Jan 07, 2005 | 7.762 | 7.816 | 7.712 | 7.791 | 4,835,454 | +0.03(+0.36%) |
Jan 06, 2005 | 7.646 | 7.767 | 7.627 | 7.764 | 4,730,743 | +0.10(+1.32%) |
Jan 05, 2005 | 7.656 | 7.762 | 7.656 | 7.663 | 9,078,876 | +0.23(+3.16%) |
Jan 04, 2005 | 7.559 | 7.601 | 7.396 | 7.428 | 3,311,459 | -0.13(-1.68%) |
Jan 03, 2005 | 7.609 | 7.671 | 7.490 | 7.555 | 4,600,238 | -0.05(-0.71%) |
Dec 31, 2004 | 7.661 | 7.674 | 7.601 | 7.609 | 1,584,488 | -0.04(-0.47%) |
Dec 30, 2004 | 7.653 | 7.666 | 7.602 | 7.645 | 1,958,194 | -0.01(-0.15%) |
Dec 29, 2004 | 7.643 | 7.705 | 7.604 | 7.656 | 2,129,233 | +0.01(+0.17%) |
Dec 28, 2004 | 7.562 | 7.643 | 7.515 | 7.643 | 1,291,235 | +0.09(+1.25%) |
Dec 27, 2004 | 7.563 | 7.653 | 7.542 | 7.549 | 2,301,193 | -0.01(-0.09%) |
Dec 23, 2004 | 7.563 | 7.659 | 7.539 | 7.555 | 2,028,514 | -0.02(-0.32%) |
Dec 22, 2004 | 7.523 | 7.653 | 7.515 | 7.580 | 3,457,317 | -0.01(-0.11%) |
Dec 21, 2004 | 7.418 | 7.617 | 7.409 | 7.588 | 3,608,704 | +0.20(+2.73%) |
Dec 20, 2004 | 7.449 | 7.484 | 7.342 | 7.386 | 3,958,765 | -0.02(-0.33%) |
Dec 17, 2004 | 7.474 | 7.521 | 7.405 | 7.410 | 5,488,903 | -0.12(-1.60%) |
Dec 16, 2004 | 7.586 | 7.588 | 7.482 | 7.531 | 4,745,790 | -0.02(-0.24%) |
Dec 15, 2004 | 7.528 | 7.653 | 7.500 | 7.549 | 5,659,020 | +0.02(+0.30%) |
Dec 14, 2004 | 7.402 | 7.554 | 7.394 | 7.526 | 5,162,178 | +0.12(+1.67%) |
Dec 13, 2004 | 7.376 | 7.414 | 7.340 | 7.402 | 4,455,914 | +0.07(+1.02%) |
Dec 10, 2004 | 7.327 | 7.406 | 7.303 | 7.327 | 4,803,826 | -0.03(-0.44%) |
Dec 09, 2004 | 7.262 | 7.389 | 7.249 | 7.360 | 6,194,246 | +0.01(+0.20%) |
Dec 08, 2004 | 7.181 | 7.378 | 7.171 | 7.345 | 6,252,589 | +0.19(+2.64%) |
Dec 07, 2004 | 7.125 | 7.230 | 7.067 | 7.156 | 4,801,677 | +0.02(+0.23%) |
Dec 06, 2004 | 7.081 | 7.169 | 7.029 | 7.140 | 3,294,570 | +0.06(+0.85%) |
Dec 03, 2004 | 7.060 | 7.176 | 6.993 | 7.080 | 6,517,592 | +0.04(+0.53%) |
Dec 02, 2004 | 7.083 | 7.313 | 7.002 | 7.042 | 10,863,268 | -0.22(-3.03%) |
Dec 01, 2004 | 7.181 | 7.345 | 7.181 | 7.262 | 7,746,799 | +0.14(+1.94%) |
Nov 30, 2004 | 7.238 | 7.287 | 7.044 | 7.124 | 6,132,217 | -0.15(-2.02%) |
Nov 29, 2004 | 7.352 | 7.368 | 7.239 | 7.270 | 4,719,996 | -0.08(-1.06%) |
Nov 26, 2004 | 7.357 | 7.384 | 7.319 | 7.348 | 2,185,120 | -0.00(-0.04%) |
Nov 24, 2004 | 7.392 | 7.445 | 7.342 | 7.352 | 4,123,970 | -0.03(-0.44%) |
Nov 23, 2004 | 7.287 | 7.409 | 7.283 | 7.384 | 4,732,585 | +0.06(+0.78%) |
Nov 22, 2004 | 7.218 | 7.352 | 7.140 | 7.327 | 5,053,168 | +0.11(+1.51%) |
Nov 19, 2004 | 7.238 | 7.295 | 7.145 | 7.218 | 4,805,361 | -0.10(-1.36%) |
Nov 18, 2004 | 7.422 | 7.423 | 7.301 | 7.318 | 6,145,421 | -0.10(-1.40%) |
Nov 17, 2004 | 7.474 | 7.601 | 7.407 | 7.422 | 10,143,492 | +0.13(+1.74%) |
Nov 16, 2004 | 7.466 | 7.466 | 7.210 | 7.295 | 4,858,485 | -0.20(-2.61%) |
Nov 15, 2004 | 7.449 | 7.555 | 7.428 | 7.490 | 4,091,727 | +0.05(+0.61%) |
Nov 12, 2004 | 7.335 | 7.475 | 7.327 | 7.445 | 2,834,269 | +0.11(+1.49%) |
Nov 11, 2004 | 7.399 | 7.399 | 7.262 | 7.335 | 3,799,702 | -0.05(-0.64%) |
Nov 10, 2004 | 7.319 | 7.461 | 7.313 | 7.383 | 3,195,385 | +0.11(+1.55%) |
Nov 09, 2004 | 7.327 | 7.352 | 7.197 | 7.270 | 3,470,522 | -0.07(-0.93%) |
Nov 08, 2004 | 7.295 | 7.383 | 7.265 | 7.339 | 3,473,285 | +0.01(+0.18%) |
Nov 05, 2004 | 7.392 | 7.458 | 7.254 | 7.326 | 5,284,086 | +0.01(+0.09%) |
Nov 04, 2004 | 7.238 | 7.389 | 7.075 | 7.319 | 6,114,714 | +0.20(+2.79%) |
Nov 03, 2004 | 7.164 | 7.213 | 7.054 | 7.120 | 4,562,161 | +0.05(+0.76%) |
Nov 02, 2004 | 6.980 | 7.148 | 6.980 | 7.067 | 3,679,023 | +0.10(+1.40%) |
Nov 01, 2004 | 7.018 | 7.064 | 6.950 | 6.969 | 2,818,609 | -0.06(-0.88%) |
Oct 29, 2004 | 7.077 | 7.114 | 6.973 | 7.031 | 5,203,019 | -0.06(-0.87%) |
Oct 28, 2004 | 6.961 | 7.181 | 6.961 | 7.093 | 5,109,669 | +0.16(+2.30%) |
Oct 27, 2004 | 6.792 | 6.969 | 6.756 | 6.933 | 3,560,493 | +0.11(+1.60%) |
Oct 26, 2004 | 6.635 | 6.849 | 6.634 | 6.824 | 2,858,835 | +0.19(+2.90%) |
Oct 25, 2004 | 6.676 | 6.678 | 6.578 | 6.632 | 1,687,050 | -0.05(-0.68%) |
Oct 22, 2004 | 6.684 | 6.840 | 6.655 | 6.678 | 3,593,043 | -0.02(-0.24%) |
Oct 21, 2004 | 6.516 | 6.733 | 6.455 | 6.694 | 3,528,865 | +0.15(+2.31%) |
Oct 20, 2004 | 6.554 | 6.609 | 6.513 | 6.542 | 1,565,757 | -0.03(-0.45%) |
Oct 19, 2004 | 6.595 | 6.673 | 6.562 | 6.572 | 2,096,684 | +0.03(+0.47%) |
Oct 18, 2004 | 6.437 | 6.557 | 6.401 | 6.541 | 1,541,191 | +0.11(+1.64%) |
Oct 15, 2004 | 6.432 | 6.489 | 6.376 | 6.435 | 3,010,528 | +0.02(+0.25%) |
Oct 14, 2004 | 6.510 | 6.510 | 6.409 | 6.419 | 1,348,043 | -0.07(-1.05%) |
Oct 13, 2004 | 6.593 | 6.593 | 6.451 | 6.487 | 2,791,279 | -0.02(-0.25%) |
Oct 12, 2004 | 6.573 | 6.573 | 6.399 | 6.503 | 3,039,086 | -0.07(-1.07%) |
Oct 11, 2004 | 6.481 | 6.582 | 6.481 | 6.573 | 3,522,110 | +0.11(+1.71%) |
Oct 08, 2004 | 6.575 | 6.744 | 6.428 | 6.463 | 7,454,467 | -0.13(-1.95%) |
Oct 07, 2004 | 6.554 | 6.774 | 6.533 | 6.591 | 8,261,758 | +0.23(+3.66%) |
Oct 06, 2004 | 6.285 | 6.388 | 6.271 | 6.358 | 2,927,926 | +0.09(+1.40%) |
Oct 05, 2004 | 6.352 | 6.399 | 6.256 | 6.271 | 3,938,191 | -0.14(-2.26%) |
Oct 04, 2004 | 6.253 | 6.536 | 6.253 | 6.415 | 4,769,741 | +0.19(+3.11%) |
Oct 01, 2004 | 6.241 | 6.358 | 6.218 | 6.222 | 4,856,642 | -0.00(-0.08%) |
Sep 30, 2004 | 6.258 | 6.258 | 6.158 | 6.227 | 3,430,295 | -0.03(-0.47%) |
Sep 29, 2004 | 6.305 | 6.347 | 6.204 | 6.256 | 5,808,871 | -0.04(-0.67%) |
Sep 28, 2004 | 6.310 | 6.310 | 6.135 | 6.298 | 4,554,791 | -0.01(-0.10%) |
Sep 27, 2004 | 6.432 | 6.432 | 6.280 | 6.305 | 2,599,360 | -0.14(-2.17%) |
Sep 24, 2004 | 6.407 | 6.472 | 6.375 | 6.445 | 2,422,487 | +0.04(+0.61%) |
Sep 23, 2004 | 6.415 | 6.463 | 6.332 | 6.406 | 2,953,720 | -0.02(-0.28%) |
Sep 22, 2004 | 6.531 | 6.531 | 6.407 | 6.424 | 4,023,250 | -0.12(-1.89%) |
Sep 21, 2004 | 6.432 | 6.562 | 6.404 | 6.547 | 2,755,966 | +0.12(+1.90%) |
Sep 20, 2004 | 6.441 | 6.458 | 6.373 | 6.425 | 1,805,273 | -0.01(-0.23%) |
Sep 17, 2004 | 6.538 | 6.538 | 6.424 | 6.440 | 3,680,866 | -0.04(-0.58%) |
Sep 16, 2004 | 6.471 | 6.497 | 6.422 | 6.477 | 5,043,956 | +0.01(+0.10%) |
Sep 15, 2004 | 6.557 | 6.582 | 6.471 | 6.471 | 3,398,360 | -0.09(-1.32%) |
Sep 14, 2004 | 6.513 | 6.559 | 6.461 | 6.557 | 2,377,040 | +0.04(+0.68%) |
Sep 13, 2004 | 6.472 | 6.595 | 6.472 | 6.513 | 3,321,592 | +0.05(+0.83%) |
Sep 10, 2004 | 6.295 | 6.477 | 6.236 | 6.459 | 3,757,326 | +0.16(+2.61%) |
Sep 09, 2004 | 6.383 | 6.399 | 6.197 | 6.295 | 4,633,094 | -0.07(-1.10%) |
Sep 08, 2004 | 6.490 | 6.560 | 6.363 | 6.365 | 2,926,084 | -0.13(-1.96%) |
Sep 07, 2004 | 6.311 | 6.516 | 6.310 | 6.492 | 4,005,747 | +0.15(+2.36%) |
Sep 03, 2004 | 6.256 | 6.368 | 6.246 | 6.342 | 2,991,490 | +0.06(+0.96%) |
Sep 02, 2004 | 6.114 | 6.306 | 6.114 | 6.282 | 6,181,042 | +0.19(+3.10%) |
Sep 01, 2004 | 6.046 | 6.104 | 6.012 | 6.093 | 3,470,522 | +0.05(+0.78%) |
Aug 31, 2004 | 6.008 | 6.046 | 5.932 | 6.046 | 3,776,058 | +0.02(+0.35%) |
Aug 30, 2004 | 6.095 | 6.113 | 6.025 | 6.025 | 2,404,062 | -0.09(-1.46%) |
Aug 27, 2004 | 6.020 | 6.158 | 5.977 | 6.114 | 4,347,518 | +0.05(+0.81%) |
Aug 26, 2004 | 5.961 | 6.077 | 5.937 | 6.065 | 6,235,700 | +0.11(+1.80%) |
Aug 25, 2004 | 5.974 | 6.020 | 5.906 | 5.958 | 6,833,262 | +0.00(+0.00%) |
Aug 24, 2004 | 5.933 | 5.977 | 5.922 | 5.958 | 5,035,665 | +0.03(+0.44%) |
Aug 23, 2004 | 5.992 | 6.015 | 5.872 | 5.932 | 5,677,444 | -0.06(-1.06%) |
Aug 20, 2004 | 6.041 | 6.139 | 5.961 | 5.995 | 25,425,212 | -0.61(-9.22%) |
Aug 19, 2004 | 6.668 | 6.726 | 6.544 | 6.604 | 3,577,382 | -0.01(-0.10%) |
Aug 18, 2004 | 6.627 | 6.692 | 6.539 | 6.611 | 3,060,274 | -0.03(-0.39%) |
Aug 17, 2004 | 6.599 | 6.770 | 6.593 | 6.637 | 4,298,693 | +0.07(+1.07%) |
Aug 16, 2004 | 6.437 | 6.676 | 6.435 | 6.567 | 3,952,010 | +0.13(+2.02%) |
Aug 13, 2004 | 6.373 | 6.489 | 6.298 | 6.437 | 3,365,503 | +0.06(+1.00%) |
Aug 12, 2004 | 6.653 | 6.733 | 6.342 | 6.373 | 7,064,179 | -0.28(-4.19%) |
Aug 11, 2004 | 6.713 | 6.725 | 6.637 | 6.652 | 1,887,875 | -0.10(-1.52%) |
Aug 10, 2004 | 6.621 | 6.783 | 6.621 | 6.754 | 2,979,514 | +0.14(+2.04%) |
Aug 09, 2004 | 6.599 | 6.648 | 6.495 | 6.619 | 2,335,892 | +0.11(+1.75%) |
Aug 06, 2004 | 6.630 | 6.630 | 6.472 | 6.505 | 4,107,081 | -0.13(-1.89%) |
Aug 05, 2004 | 6.993 | 6.993 | 6.578 | 6.630 | 7,229,077 | -0.36(-5.17%) |
Aug 04, 2004 | 7.080 | 7.080 | 6.871 | 6.992 | 3,605,633 | -0.09(-1.24%) |
Aug 03, 2004 | 7.173 | 7.181 | 7.026 | 7.080 | 1,976,005 | -0.08(-1.18%) |
Aug 02, 2004 | 7.148 | 7.204 | 7.109 | 7.164 | 2,903,668 | +0.02(+0.23%) |
Jul 30, 2004 | 7.168 | 7.269 | 7.124 | 7.148 | 5,733,639 | -0.24(-3.30%) |
Jul 29, 2004 | 7.352 | 7.454 | 7.314 | 7.392 | 2,714,204 | +0.07(+0.89%) |
Jul 28, 2004 | 7.161 | 7.539 | 7.127 | 7.327 | 5,196,570 | +0.18(+2.46%) |
Jul 27, 2004 | 6.919 | 7.163 | 6.919 | 7.151 | 3,769,302 | +0.23(+3.39%) |
Jul 26, 2004 | 6.979 | 7.050 | 6.855 | 6.917 | 2,101,904 | -0.06(-0.86%) |
Jul 23, 2004 | 7.039 | 7.065 | 6.954 | 6.977 | 3,194,771 | -0.06(-0.88%) |
Jul 22, 2004 | 6.865 | 7.083 | 6.806 | 7.039 | 5,302,817 | +0.16(+2.39%) |
Jul 21, 2004 | 6.961 | 7.000 | 6.875 | 6.875 | 3,806,458 | -0.08(-1.19%) |
Jul 20, 2004 | 6.655 | 6.964 | 6.655 | 6.958 | 3,610,546 | +0.34(+5.19%) |
Jul 19, 2004 | 6.679 | 6.723 | 6.562 | 6.614 | 2,393,008 | -0.05(-0.73%) |
Jul 16, 2004 | 6.832 | 6.832 | 6.640 | 6.663 | 2,266,801 | -0.11(-1.66%) |
Jul 15, 2004 | 6.855 | 6.871 | 6.766 | 6.775 | 2,400,992 | -0.01(-0.19%) |
Jul 14, 2004 | 6.920 | 6.920 | 6.769 | 6.788 | 2,377,961 | -0.13(-1.88%) |
Jul 13, 2004 | 6.855 | 6.951 | 6.855 | 6.919 | 1,894,938 | +0.04(+0.64%) |
Jul 12, 2004 | 6.775 | 6.899 | 6.775 | 6.875 | 1,976,005 | +0.10(+1.47%) |
Jul 09, 2004 | 6.790 | 6.834 | 6.647 | 6.775 | 3,753,334 | +0.06(+0.82%) |
Jul 08, 2004 | 6.839 | 6.839 | 6.660 | 6.720 | 6,442,360 | -0.33(-4.73%) |
Jul 07, 2004 | 6.936 | 7.099 | 6.936 | 7.054 | 3,671,346 | +0.10(+1.45%) |
Jul 06, 2004 | 6.910 | 6.989 | 6.823 | 6.953 | 2,562,511 | +0.04(+0.61%) |
Jul 02, 2004 | 7.011 | 7.090 | 6.878 | 6.910 | 3,236,226 | -0.10(-1.44%) |