Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 10.27 | 10.31 | 10.20 | 10.22 | 3,420,860 | -0.06(-0.62%) |
Jun 29, 2005 | 10.34 | 10.35 | 10.24 | 10.28 | 2,266,208 | -0.06(-0.58%) |
Jun 28, 2005 | 10.24 | 10.34 | 10.22 | 10.34 | 2,732,738 | +0.16(+1.59%) |
Jun 27, 2005 | 10.16 | 10.22 | 10.12 | 10.18 | 2,503,603 | +0.02(+0.16%) |
Jun 24, 2005 | 10.15 | 10.23 | 10.15 | 10.16 | 3,136,417 | -0.02(-0.18%) |
Jun 23, 2005 | 10.27 | 10.28 | 10.14 | 10.18 | 4,002,317 | -0.09(-0.85%) |
Jun 22, 2005 | 10.32 | 10.32 | 10.27 | 10.27 | 3,795,449 | -0.01(-0.08%) |
Jun 21, 2005 | 10.27 | 10.33 | 10.24 | 10.28 | 3,160,839 | -0.02(-0.15%) |
Jun 20, 2005 | 10.10 | 10.31 | 10.09 | 10.29 | 4,497,220 | +0.19(+1.83%) |
Jun 17, 2005 | 10.13 | 10.13 | 9.960 | 10.11 | 7,265,154 | -0.03(-0.28%) |
Jun 16, 2005 | 10.12 | 10.14 | 10.01 | 10.14 | 2,768,652 | +0.04(+0.41%) |
Jun 15, 2005 | 10.21 | 10.21 | 10.02 | 10.09 | 3,586,786 | -0.09(-0.92%) |
Jun 14, 2005 | 10.16 | 10.24 | 10.15 | 10.19 | 2,255,433 | +0.02(+0.21%) |
Jun 13, 2005 | 10.14 | 10.18 | 10.07 | 10.17 | 2,099,923 | -0.00(-0.04%) |
Jun 10, 2005 | 10.03 | 10.22 | 10.03 | 10.17 | 6,430,859 | +0.14(+1.44%) |
Jun 09, 2005 | 9.942 | 10.03 | 9.908 | 10.03 | 4,854,929 | +0.08(+0.85%) |
Jun 08, 2005 | 9.957 | 10.02 | 9.905 | 9.940 | 1,937,949 | +0.01(+0.14%) |
Jun 07, 2005 | 9.919 | 10.03 | 9.893 | 9.926 | 3,780,365 | +0.04(+0.42%) |
Jun 06, 2005 | 9.898 | 9.921 | 9.843 | 9.885 | 2,902,973 | -0.01(-0.14%) |
Jun 03, 2005 | 9.892 | 9.937 | 9.809 | 9.898 | 2,626,431 | +0.03(+0.25%) |
Jun 02, 2005 | 9.926 | 9.926 | 9.848 | 9.873 | 2,857,720 | -0.02(-0.21%) |
Jun 01, 2005 | 9.759 | 9.932 | 9.757 | 9.894 | 4,797,465 | +0.11(+1.08%) |
May 31, 2005 | 9.751 | 9.844 | 9.727 | 9.789 | 3,739,423 | +0.03(+0.27%) |
May 27, 2005 | 9.765 | 9.765 | 9.701 | 9.762 | 6,570,926 | +0.01(+0.14%) |
May 26, 2005 | 9.775 | 9.802 | 9.741 | 9.748 | 3,476,887 | -0.03(-0.27%) |
May 25, 2005 | 9.759 | 9.797 | 9.709 | 9.775 | 4,156,031 | -0.09(-0.90%) |
May 24, 2005 | 9.837 | 9.893 | 9.789 | 9.864 | 3,156,170 | +0.03(+0.31%) |
May 23, 2005 | 9.892 | 9.898 | 9.826 | 9.833 | 5,815,284 | -0.11(-1.08%) |
May 20, 2005 | 10.01 | 10.01 | 9.921 | 9.940 | 5,174,568 | -0.03(-0.31%) |
May 19, 2005 | 9.900 | 9.975 | 9.887 | 9.971 | 2,982,344 | +0.08(+0.86%) |
May 18, 2005 | 9.926 | 9.957 | 9.840 | 9.886 | 4,679,666 | -0.00(-0.03%) |
May 17, 2005 | 9.695 | 9.908 | 9.690 | 9.889 | 5,198,631 | +0.20(+2.07%) |
May 16, 2005 | 9.648 | 9.723 | 9.566 | 9.688 | 5,472,300 | +0.05(+0.53%) |
May 13, 2005 | 9.864 | 9.864 | 9.432 | 9.637 | 7,964,410 | -0.15(-1.58%) |
May 12, 2005 | 10.06 | 10.06 | 9.768 | 9.791 | 4,856,724 | -0.07(-0.72%) |
May 11, 2005 | 9.794 | 9.898 | 9.779 | 9.862 | 6,709,197 | +0.10(+1.04%) |
May 10, 2005 | 9.885 | 9.901 | 9.718 | 9.761 | 6,788,568 | -0.16(-1.66%) |
May 09, 2005 | 9.871 | 9.951 | 9.857 | 9.925 | 5,793,376 | +0.06(+0.58%) |
May 06, 2005 | 10.06 | 10.06 | 9.865 | 9.868 | 7,956,509 | -0.19(-1.94%) |
May 05, 2005 | 10.05 | 10.11 | 9.829 | 10.06 | 14,254,485 | -0.06(-0.58%) |
May 04, 2005 | 10.44 | 10.44 | 9.954 | 10.12 | 22,996,804 | -0.34(-3.26%) |
May 03, 2005 | 10.46 | 10.60 | 10.41 | 10.46 | 5,644,330 | -0.07(-0.67%) |
May 02, 2005 | 10.52 | 10.58 | 10.48 | 10.53 | 3,412,241 | +0.04(+0.34%) |
Apr 29, 2005 | 10.35 | 10.51 | 10.34 | 10.50 | 5,102,739 | +0.14(+1.40%) |
Apr 28, 2005 | 10.36 | 10.50 | 10.33 | 10.35 | 6,069,199 | -0.04(-0.40%) |
Apr 27, 2005 | 10.33 | 10.50 | 10.25 | 10.39 | 5,809,537 | +0.05(+0.47%) |
Apr 26, 2005 | 10.46 | 10.48 | 10.35 | 10.35 | 2,562,503 | -0.13(-1.29%) |
Apr 25, 2005 | 10.39 | 10.50 | 10.38 | 10.48 | 2,902,973 | +0.14(+1.39%) |
Apr 22, 2005 | 10.33 | 10.36 | 10.22 | 10.34 | 4,253,001 | +0.00(+0.03%) |
Apr 21, 2005 | 10.32 | 10.36 | 10.22 | 10.33 | 5,916,203 | +0.18(+1.81%) |
Apr 20, 2005 | 10.32 | 10.36 | 10.14 | 10.15 | 7,604,187 | -0.24(-2.28%) |
Apr 19, 2005 | 10.26 | 10.40 | 10.21 | 10.39 | 5,920,154 | +0.15(+1.44%) |
Apr 18, 2005 | 10.20 | 10.35 | 10.18 | 10.24 | 5,894,655 | -0.00(-0.04%) |
Apr 15, 2005 | 10.48 | 10.50 | 10.23 | 10.24 | 6,462,464 | -0.24(-2.24%) |
Apr 14, 2005 | 10.57 | 10.62 | 10.48 | 10.48 | 4,592,393 | -0.10(-0.92%) |
Apr 13, 2005 | 10.59 | 10.67 | 10.52 | 10.58 | 4,128,018 | -0.02(-0.18%) |
Apr 12, 2005 | 10.51 | 10.62 | 10.42 | 10.60 | 5,274,051 | +0.08(+0.81%) |
Apr 11, 2005 | 10.47 | 10.55 | 10.46 | 10.51 | 3,748,401 | +0.03(+0.31%) |
Apr 08, 2005 | 10.60 | 10.60 | 10.48 | 10.48 | 4,898,385 | -0.17(-1.61%) |
Apr 07, 2005 | 10.57 | 10.68 | 10.54 | 10.65 | 4,349,252 | +0.09(+0.86%) |
Apr 06, 2005 | 10.65 | 10.70 | 10.54 | 10.56 | 4,239,353 | -0.09(-0.85%) |
Apr 05, 2005 | 10.65 | 10.70 | 10.64 | 10.65 | 5,497,799 | +0.06(+0.55%) |
Apr 04, 2005 | 10.49 | 10.59 | 10.43 | 10.59 | 5,309,607 | +0.11(+1.08%) |
Apr 01, 2005 | 10.43 | 10.50 | 10.39 | 10.48 | 6,503,766 | +0.12(+1.13%) |
Mar 31, 2005 | 10.31 | 10.44 | 10.28 | 10.36 | 4,579,823 | +0.10(+0.99%) |
Mar 30, 2005 | 10.09 | 10.29 | 10.09 | 10.26 | 4,851,337 | +0.17(+1.67%) |
Mar 29, 2005 | 10.23 | 10.26 | 10.09 | 10.09 | 7,082,708 | -0.15(-1.51%) |
Mar 28, 2005 | 10.30 | 10.35 | 10.24 | 10.25 | 4,321,238 | -0.02(-0.22%) |
Mar 24, 2005 | 10.19 | 10.31 | 10.19 | 10.27 | 3,822,026 | +0.09(+0.89%) |
Mar 23, 2005 | 10.33 | 10.33 | 10.17 | 10.18 | 9,542,855 | -0.18(-1.72%) |
Mar 22, 2005 | 10.56 | 10.58 | 10.34 | 10.36 | 7,264,436 | -0.16(-1.54%) |
Mar 21, 2005 | 10.55 | 10.55 | 10.46 | 10.52 | 4,289,634 | -0.04(-0.34%) |
Mar 18, 2005 | 10.52 | 10.58 | 10.42 | 10.55 | 13,076,487 | +0.02(+0.20%) |
Mar 17, 2005 | 10.43 | 10.55 | 10.34 | 10.53 | 5,881,007 | +0.20(+1.91%) |
Mar 16, 2005 | 10.35 | 10.43 | 10.25 | 10.34 | 6,207,470 | -0.01(-0.09%) |
Mar 15, 2005 | 10.44 | 10.47 | 10.35 | 10.35 | 3,165,867 | -0.07(-0.69%) |
Mar 14, 2005 | 10.26 | 10.42 | 10.25 | 10.42 | 5,190,011 | +0.15(+1.45%) |
Mar 11, 2005 | 10.32 | 10.37 | 10.26 | 10.27 | 4,908,082 | -0.07(-0.70%) |
Mar 10, 2005 | 10.31 | 10.37 | 10.22 | 10.34 | 5,971,512 | +0.03(+0.28%) |
Mar 09, 2005 | 10.39 | 10.45 | 10.30 | 10.31 | 8,006,789 | -0.15(-1.44%) |
Mar 08, 2005 | 10.44 | 10.48 | 10.36 | 10.46 | 5,212,997 | +0.01(+0.07%) |
Mar 07, 2005 | 10.30 | 10.50 | 10.30 | 10.46 | 5,675,935 | +0.12(+1.15%) |
Mar 04, 2005 | 10.13 | 10.37 | 10.13 | 10.34 | 8,031,930 | +0.28(+2.77%) |
Mar 03, 2005 | 10.02 | 10.09 | 10.00 | 10.06 | 4,173,270 | +0.04(+0.43%) |
Mar 02, 2005 | 9.967 | 10.07 | 9.961 | 10.02 | 3,406,495 | +0.03(+0.32%) |
Mar 01, 2005 | 10.01 | 10.11 | 9.968 | 9.983 | 4,318,006 | -0.04(-0.44%) |
Feb 28, 2005 | 10.08 | 10.13 | 10.02 | 10.03 | 6,834,179 | -0.10(-0.98%) |
Feb 25, 2005 | 9.830 | 10.15 | 9.830 | 10.13 | 5,710,772 | +0.26(+2.65%) |
Feb 24, 2005 | 9.766 | 9.880 | 9.766 | 9.865 | 3,093,679 | +0.10(+1.03%) |
Feb 23, 2005 | 9.745 | 9.861 | 9.729 | 9.765 | 6,777,075 | +0.02(+0.20%) |
Feb 22, 2005 | 9.954 | 9.974 | 9.734 | 9.745 | 4,955,489 | -0.22(-2.23%) |
Feb 18, 2005 | 10.03 | 10.04 | 9.946 | 9.968 | 6,206,752 | -0.06(-0.57%) |
Feb 17, 2005 | 9.954 | 10.10 | 9.954 | 10.03 | 6,701,655 | +0.04(+0.45%) |
Feb 16, 2005 | 9.850 | 9.982 | 9.818 | 9.981 | 4,684,334 | +0.10(+1.01%) |
Feb 15, 2005 | 9.908 | 9.911 | 9.864 | 9.880 | 5,242,087 | -0.03(-0.28%) |
Feb 14, 2005 | 9.822 | 9.908 | 9.822 | 9.908 | 3,945,931 | +0.08(+0.76%) |
Feb 11, 2005 | 9.850 | 9.871 | 9.805 | 9.833 | 5,133,625 | -0.03(-0.31%) |
Feb 10, 2005 | 9.794 | 9.897 | 9.787 | 9.864 | 5,478,046 | +0.05(+0.50%) |
Feb 09, 2005 | 9.780 | 9.864 | 9.780 | 9.815 | 5,028,755 | +0.01(+0.13%) |
Feb 08, 2005 | 9.780 | 9.837 | 9.773 | 9.802 | 4,132,328 | +0.03(+0.33%) |
Feb 07, 2005 | 9.736 | 9.777 | 9.714 | 9.770 | 5,061,437 | +0.04(+0.41%) |
Feb 04, 2005 | 9.634 | 9.737 | 9.633 | 9.730 | 6,209,266 | +0.15(+1.55%) |
Feb 03, 2005 | 9.620 | 9.620 | 9.567 | 9.581 | 4,999,664 | -0.04(-0.41%) |
Feb 02, 2005 | 9.613 | 9.634 | 9.578 | 9.620 | 5,776,137 | +0.02(+0.22%) |
Feb 01, 2005 | 9.659 | 9.660 | 9.571 | 9.599 | 7,699,720 | -0.06(-0.62%) |
Jan 31, 2005 | 9.592 | 9.662 | 9.584 | 9.659 | 5,499,595 | +0.12(+1.24%) |
Jan 28, 2005 | 9.553 | 9.578 | 9.379 | 9.541 | 6,969,218 | -0.02(-0.19%) |
Jan 27, 2005 | 9.564 | 9.631 | 9.503 | 9.559 | 6,719,612 | -0.04(-0.44%) |
Jan 26, 2005 | 9.564 | 9.623 | 9.537 | 9.601 | 4,070,555 | +0.08(+0.85%) |
Jan 25, 2005 | 9.523 | 9.599 | 9.514 | 9.520 | 4,398,814 | -0.01(-0.10%) |
Jan 24, 2005 | 9.503 | 9.599 | 9.466 | 9.530 | 4,173,989 | +0.03(+0.28%) |
Jan 21, 2005 | 9.516 | 9.574 | 9.468 | 9.503 | 3,138,572 | -0.01(-0.13%) |
Jan 20, 2005 | 9.596 | 9.596 | 9.496 | 9.516 | 3,855,786 | -0.08(-0.84%) |
Jan 19, 2005 | 9.652 | 9.687 | 9.591 | 9.596 | 4,555,042 | -0.10(-1.03%) |
Jan 18, 2005 | 9.599 | 9.697 | 9.580 | 9.697 | 4,347,097 | +0.08(+0.80%) |
Jan 14, 2005 | 9.537 | 9.637 | 9.537 | 9.620 | 4,620,407 | +0.08(+0.88%) |
Jan 13, 2005 | 9.486 | 9.648 | 9.485 | 9.537 | 4,864,625 | +0.05(+0.53%) |
Jan 12, 2005 | 9.388 | 9.492 | 9.386 | 9.486 | 4,137,356 | +0.07(+0.77%) |
Jan 11, 2005 | 9.453 | 9.457 | 9.347 | 9.414 | 3,276,484 | -0.04(-0.41%) |
Jan 10, 2005 | 9.329 | 9.456 | 9.311 | 9.453 | 3,897,087 | +0.14(+1.48%) |
Jan 07, 2005 | 9.369 | 9.450 | 9.314 | 9.315 | 4,124,426 | -0.02(-0.22%) |
Jan 06, 2005 | 9.261 | 9.346 | 9.259 | 9.336 | 6,954,134 | +0.05(+0.54%) |
Jan 05, 2005 | 9.328 | 9.349 | 9.262 | 9.286 | 6,623,720 | -0.07(-0.70%) |
Jan 04, 2005 | 9.397 | 9.456 | 9.351 | 9.351 | 4,938,609 | -0.04(-0.46%) |
Jan 03, 2005 | 9.467 | 9.492 | 9.386 | 9.395 | 6,018,919 | -0.04(-0.38%) |
Dec 31, 2004 | 9.492 | 9.499 | 9.431 | 9.431 | 2,537,722 | -0.06(-0.63%) |
Dec 30, 2004 | 9.459 | 9.537 | 9.446 | 9.491 | 2,392,627 | +0.05(+0.58%) |
Dec 29, 2004 | 9.418 | 9.464 | 9.417 | 9.436 | 2,470,202 | -0.01(-0.10%) |
Dec 28, 2004 | 9.400 | 9.446 | 9.378 | 9.446 | 2,434,647 | +0.08(+0.82%) |
Dec 27, 2004 | 9.447 | 9.478 | 9.364 | 9.369 | 2,840,840 | -0.06(-0.68%) |
Dec 23, 2004 | 9.481 | 9.493 | 9.425 | 9.434 | 2,965,105 | -0.03(-0.35%) |
Dec 22, 2004 | 9.467 | 9.507 | 9.449 | 9.467 | 4,223,192 | +0.00(+0.03%) |
Dec 21, 2004 | 9.477 | 9.477 | 9.434 | 9.464 | 7,641,898 | -0.01(-0.09%) |
Dec 20, 2004 | 9.537 | 9.585 | 9.471 | 9.472 | 7,078,398 | -0.03(-0.29%) |
Dec 17, 2004 | 9.481 | 9.532 | 9.467 | 9.500 | 7,526,971 | -0.01(-0.13%) |
Dec 16, 2004 | 9.509 | 9.537 | 9.467 | 9.513 | 4,331,294 | -0.02(-0.18%) |
Dec 15, 2004 | 9.507 | 9.537 | 9.452 | 9.530 | 5,702,153 | +0.05(+0.48%) |
Dec 14, 2004 | 9.474 | 9.518 | 9.417 | 9.484 | 5,433,512 | -0.02(-0.22%) |
Dec 13, 2004 | 9.432 | 9.506 | 9.400 | 9.505 | 6,978,556 | +0.11(+1.14%) |
Dec 10, 2004 | 9.452 | 9.452 | 9.319 | 9.397 | 5,700,357 | +0.02(+0.22%) |
Dec 09, 2004 | 9.365 | 9.382 | 9.322 | 9.376 | 6,300,489 | +0.01(+0.12%) |
Dec 08, 2004 | 9.272 | 9.383 | 9.250 | 9.365 | 11,829,893 | +0.11(+1.16%) |
Dec 07, 2004 | 9.230 | 9.296 | 9.172 | 9.258 | 9,838,073 | +0.04(+0.48%) |
Dec 06, 2004 | 9.056 | 9.251 | 9.040 | 9.214 | 9,679,330 | +0.23(+2.56%) |
Dec 03, 2004 | 8.987 | 9.042 | 8.945 | 8.984 | 7,248,633 | +0.01(+0.14%) |
Dec 02, 2004 | 9.063 | 9.083 | 8.907 | 8.971 | 6,262,061 | -0.11(-1.24%) |
Dec 01, 2004 | 9.116 | 9.119 | 9.014 | 9.084 | 5,427,766 | -0.03(-0.34%) |
Nov 30, 2004 | 9.177 | 9.205 | 9.115 | 9.115 | 6,023,947 | -0.07(-0.73%) |
Nov 29, 2004 | 9.283 | 9.315 | 9.175 | 9.182 | 5,432,075 | -0.10(-1.08%) |
Nov 26, 2004 | 9.304 | 9.328 | 9.275 | 9.282 | 1,164,708 | -0.01(-0.09%) |
Nov 24, 2004 | 9.216 | 9.347 | 9.216 | 9.290 | 7,292,449 | -0.07(-0.77%) |
Nov 23, 2004 | 9.259 | 9.395 | 9.250 | 9.363 | 5,300,269 | +0.03(+0.37%) |
Nov 22, 2004 | 9.230 | 9.342 | 9.230 | 9.328 | 5,816,720 | +0.13(+1.36%) |
Nov 19, 2004 | 9.265 | 9.268 | 9.182 | 9.202 | 6,629,466 | -0.05(-0.53%) |
Nov 18, 2004 | 9.268 | 9.325 | 9.246 | 9.251 | 6,321,320 | -0.01(-0.06%) |
Nov 17, 2004 | 9.328 | 9.342 | 9.230 | 9.257 | 4,339,914 | -0.04(-0.48%) |
Nov 16, 2004 | 9.356 | 9.371 | 9.301 | 9.301 | 4,169,679 | -0.05(-0.51%) |
Nov 15, 2004 | 9.368 | 9.375 | 9.290 | 9.349 | 4,177,939 | -0.05(-0.58%) |
Nov 12, 2004 | 9.317 | 9.413 | 9.279 | 9.403 | 7,287,780 | +0.14(+1.56%) |
Nov 11, 2004 | 9.179 | 9.285 | 9.161 | 9.258 | 3,292,286 | +0.09(+0.96%) |
Nov 10, 2004 | 9.216 | 9.216 | 9.127 | 9.170 | 6,304,440 | +0.01(+0.06%) |
Nov 09, 2004 | 9.140 | 9.188 | 9.113 | 9.165 | 6,357,593 | +0.05(+0.57%) |
Nov 08, 2004 | 9.116 | 9.119 | 9.063 | 9.113 | 6,114,811 | +0.05(+0.52%) |
Nov 05, 2004 | 9.104 | 9.105 | 8.953 | 9.066 | 4,993,918 | -0.04(-0.41%) |
Nov 04, 2004 | 8.938 | 9.104 | 8.914 | 9.104 | 9,773,426 | +0.17(+1.85%) |
Nov 03, 2004 | 8.945 | 9.042 | 8.917 | 8.938 | 4,543,909 | +0.10(+1.10%) |
Nov 02, 2004 | 8.910 | 8.946 | 8.840 | 8.840 | 5,790,143 | -0.08(-0.94%) |
Nov 01, 2004 | 8.949 | 8.964 | 8.907 | 8.924 | 4,633,695 | -0.03(-0.34%) |
Oct 29, 2004 | 8.898 | 8.955 | 8.881 | 8.955 | 5,963,611 | +0.08(+0.93%) |
Oct 28, 2004 | 8.909 | 8.910 | 8.767 | 8.872 | 6,107,269 | -0.04(-0.50%) |
Oct 27, 2004 | 9.021 | 9.034 | 8.903 | 8.917 | 5,098,788 | -0.12(-1.31%) |
Oct 26, 2004 | 8.845 | 9.035 | 8.825 | 9.035 | 4,971,651 | +0.19(+2.17%) |
Oct 25, 2004 | 8.910 | 8.937 | 8.831 | 8.843 | 5,766,799 | -0.03(-0.30%) |
Oct 22, 2004 | 8.911 | 8.957 | 8.870 | 8.870 | 5,893,577 | -0.04(-0.45%) |
Oct 21, 2004 | 8.931 | 8.960 | 8.845 | 8.910 | 11,975,347 | -0.15(-1.66%) |
Oct 20, 2004 | 9.028 | 9.062 | 8.994 | 9.060 | 5,215,151 | +0.05(+0.59%) |
Oct 19, 2004 | 9.069 | 9.112 | 8.989 | 9.007 | 3,943,776 | -0.06(-0.71%) |
Oct 18, 2004 | 9.069 | 9.101 | 9.042 | 9.072 | 3,734,394 | -0.00(-0.05%) |
Oct 15, 2004 | 9.077 | 9.119 | 9.069 | 9.076 | 5,167,385 | +0.02(+0.17%) |
Oct 14, 2004 | 9.052 | 9.088 | 9.035 | 9.060 | 2,962,591 | -0.02(-0.25%) |
Oct 13, 2004 | 9.220 | 9.237 | 9.058 | 9.083 | 4,253,360 | -0.14(-1.51%) |
Oct 12, 2004 | 9.169 | 9.227 | 9.122 | 9.222 | 7,560,012 | +0.05(+0.59%) |
Oct 11, 2004 | 9.188 | 9.209 | 9.152 | 9.168 | 3,240,929 | -0.02(-0.18%) |
Oct 08, 2004 | 9.151 | 9.188 | 9.117 | 9.184 | 3,350,109 | +0.07(+0.75%) |
Oct 07, 2004 | 9.188 | 9.195 | 9.112 | 9.116 | 4,485,368 | -0.08(-0.83%) |
Oct 06, 2004 | 9.120 | 9.193 | 9.084 | 9.193 | 3,977,895 | +0.07(+0.79%) |
Oct 05, 2004 | 9.136 | 9.175 | 9.105 | 9.120 | 4,968,778 | -0.02(-0.17%) |
Oct 04, 2004 | 9.147 | 9.163 | 9.111 | 9.136 | 4,419,644 | -0.01(-0.12%) |
Oct 01, 2004 | 9.084 | 9.175 | 9.078 | 9.147 | 4,747,544 | +0.06(+0.69%) |
Sep 30, 2004 | 9.049 | 9.095 | 9.028 | 9.084 | 4,005,549 | +0.01(+0.08%) |
Sep 29, 2004 | 9.044 | 9.077 | 9.002 | 9.077 | 3,053,095 | +0.01(+0.06%) |
Sep 28, 2004 | 9.070 | 9.108 | 9.048 | 9.072 | 3,922,587 | +0.03(+0.39%) |
Sep 27, 2004 | 8.998 | 9.088 | 8.973 | 9.037 | 3,426,607 | +0.04(+0.48%) |
Sep 24, 2004 | 8.999 | 9.017 | 8.980 | 8.994 | 4,021,711 | -0.00(-0.05%) |
Sep 23, 2004 | 9.038 | 9.046 | 8.982 | 8.998 | 3,694,170 | -0.05(-0.58%) |
Sep 22, 2004 | 9.126 | 9.134 | 9.044 | 9.051 | 4,089,589 | -0.08(-0.93%) |
Sep 21, 2004 | 9.098 | 9.158 | 9.058 | 9.136 | 5,072,930 | +0.06(+0.64%) |
Sep 20, 2004 | 9.070 | 9.106 | 9.053 | 9.077 | 5,323,973 | +0.03(+0.37%) |
Sep 17, 2004 | 9.105 | 9.108 | 9.042 | 9.044 | 10,496,386 | -0.06(-0.67%) |
Sep 16, 2004 | 9.074 | 9.109 | 9.042 | 9.105 | 5,972,589 | +0.05(+0.52%) |
Sep 15, 2004 | 9.073 | 9.095 | 9.035 | 9.058 | 4,279,218 | +0.01(+0.09%) |
Sep 14, 2004 | 9.084 | 9.102 | 9.035 | 9.049 | 6,414,697 | -0.03(-0.38%) |
Sep 13, 2004 | 9.145 | 9.145 | 9.048 | 9.084 | 5,555,262 | -0.06(-0.67%) |
Sep 10, 2004 | 9.108 | 9.159 | 9.081 | 9.145 | 5,338,698 | +0.02(+0.20%) |
Sep 09, 2004 | 9.077 | 9.170 | 9.072 | 9.127 | 8,141,828 | +0.04(+0.48%) |
Sep 08, 2004 | 9.049 | 9.097 | 9.033 | 9.084 | 14,426,156 | -0.03(-0.28%) |
Sep 07, 2004 | 9.037 | 9.109 | 9.028 | 9.109 | 3,964,966 | +0.09(+1.03%) |
Sep 03, 2004 | 9.035 | 9.045 | 8.967 | 9.016 | 2,276,264 | -0.03(-0.37%) |
Sep 02, 2004 | 9.060 | 9.066 | 9.005 | 9.049 | 3,486,584 | -0.02(-0.20%) |
Sep 01, 2004 | 9.049 | 9.067 | 9.003 | 9.067 | 4,131,250 | +0.03(+0.37%) |
Aug 31, 2004 | 9.001 | 9.035 | 8.960 | 9.034 | 3,692,015 | +0.06(+0.62%) |
Aug 30, 2004 | 8.992 | 9.019 | 8.959 | 8.978 | 2,252,919 | -0.03(-0.31%) |
Aug 27, 2004 | 9.019 | 9.019 | 8.994 | 9.006 | 1,286,459 | -0.00(-0.05%) |
Aug 26, 2004 | 9.026 | 9.035 | 8.996 | 9.010 | 3,037,293 | +0.01(+0.14%) |
Aug 25, 2004 | 8.931 | 9.013 | 8.913 | 8.998 | 7,538,464 | +0.00(+0.00%) |
Aug 24, 2004 | 8.991 | 9.020 | 8.938 | 8.998 | 4,209,903 | +0.01(+0.08%) |
Aug 23, 2004 | 9.021 | 9.049 | 8.991 | 8.991 | 2,363,536 | -0.02(-0.19%) |
Aug 20, 2004 | 8.999 | 9.035 | 8.977 | 9.007 | 3,788,266 | +0.00(+0.05%) |
Aug 19, 2004 | 9.017 | 9.045 | 8.966 | 9.003 | 3,000,301 | -0.05(-0.54%) |
Aug 18, 2004 | 8.973 | 9.052 | 8.966 | 9.052 | 3,728,289 | +0.08(+0.88%) |
Aug 17, 2004 | 8.963 | 8.975 | 8.909 | 8.973 | 3,408,650 | +0.01(+0.11%) |
Aug 16, 2004 | 8.845 | 8.964 | 8.838 | 8.963 | 3,174,128 | +0.12(+1.32%) |
Aug 13, 2004 | 8.868 | 8.879 | 8.786 | 8.846 | 1,916,400 | -0.00(-0.02%) |
Aug 12, 2004 | 8.857 | 8.902 | 8.828 | 8.847 | 2,280,933 | -0.02(-0.22%) |
Aug 11, 2004 | 8.804 | 8.874 | 8.761 | 8.867 | 2,821,087 | +0.04(+0.47%) |
Aug 10, 2004 | 8.774 | 8.831 | 8.726 | 8.825 | 2,150,922 | +0.06(+0.71%) |
Aug 09, 2004 | 8.845 | 8.859 | 8.715 | 8.762 | 3,298,033 | -0.05(-0.58%) |
Aug 06, 2004 | 8.800 | 8.917 | 8.778 | 8.814 | 4,985,298 | +0.01(+0.16%) |
Aug 05, 2004 | 8.891 | 8.898 | 8.779 | 8.800 | 3,473,296 | -0.08(-0.85%) |
Aug 04, 2004 | 8.800 | 8.889 | 8.774 | 8.875 | 3,789,703 | +0.04(+0.46%) |
Aug 03, 2004 | 8.833 | 8.856 | 8.778 | 8.835 | 3,431,994 | -0.01(-0.06%) |
Aug 02, 2004 | 8.836 | 8.860 | 8.786 | 8.840 | 3,900,320 | +0.01(+0.06%) |
Jul 30, 2004 | 8.729 | 8.839 | 8.710 | 8.835 | 3,569,547 | +0.11(+1.21%) |
Jul 29, 2004 | 8.743 | 8.820 | 8.687 | 8.729 | 4,243,663 | +0.02(+0.19%) |
Jul 28, 2004 | 8.711 | 8.732 | 8.650 | 8.712 | 3,737,986 | +0.00(+0.02%) |
Jul 27, 2004 | 8.721 | 8.789 | 8.641 | 8.711 | 5,109,563 | -0.01(-0.10%) |
Jul 26, 2004 | 8.722 | 8.767 | 8.680 | 8.719 | 2,392,268 | -0.01(-0.08%) |
Jul 23, 2004 | 8.761 | 8.797 | 8.700 | 8.726 | 2,825,038 | -0.03(-0.32%) |
Jul 22, 2004 | 8.778 | 8.801 | 8.711 | 8.754 | 2,651,212 | -0.04(-0.43%) |
Jul 21, 2004 | 8.938 | 8.941 | 8.786 | 8.792 | 3,160,839 | -0.13(-1.45%) |
Jul 20, 2004 | 8.917 | 8.941 | 8.895 | 8.921 | 3,759,176 | +0.00(+0.05%) |
Jul 19, 2004 | 8.910 | 8.938 | 8.884 | 8.917 | 3,287,258 | +0.04(+0.41%) |
Jul 16, 2004 | 8.875 | 8.892 | 8.818 | 8.881 | 3,809,097 | +0.03(+0.36%) |
Jul 15, 2004 | 8.793 | 8.864 | 8.776 | 8.849 | 4,171,834 | +0.05(+0.62%) |
Jul 14, 2004 | 8.687 | 8.806 | 8.687 | 8.794 | 3,251,703 | +0.08(+0.96%) |
Jul 13, 2004 | 8.722 | 8.728 | 8.684 | 8.711 | 2,276,623 | -0.00(-0.05%) |
Jul 12, 2004 | 8.682 | 8.735 | 8.662 | 8.715 | 3,218,662 | +0.03(+0.38%) |
Jul 09, 2004 | 8.749 | 8.761 | 8.647 | 8.682 | 4,767,297 | -0.07(-0.76%) |
Jul 08, 2004 | 8.781 | 8.814 | 8.747 | 8.749 | 3,351,186 | -0.07(-0.76%) |
Jul 07, 2004 | 8.783 | 8.827 | 8.744 | 8.815 | 1,827,691 | -0.00(-0.03%) |
Jul 06, 2004 | 8.771 | 8.847 | 8.764 | 8.818 | 3,308,089 | +0.01(+0.14%) |
Jul 02, 2004 | 8.750 | 8.833 | 8.750 | 8.806 | 3,222,971 | +0.14(+1.61%) |