Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 10.62 | 10.66 | 10.54 | 10.66 | 3,785,892 | +0.08(+0.72%) |
Aug 30, 2005 | 10.60 | 10.66 | 10.51 | 10.59 | 5,452,373 | -0.06(-0.56%) |
Aug 29, 2005 | 10.53 | 10.68 | 10.41 | 10.65 | 4,645,490 | +0.07(+0.66%) |
Aug 26, 2005 | 10.62 | 10.68 | 10.55 | 10.58 | 3,139,668 | -0.05(-0.45%) |
Aug 25, 2005 | 10.54 | 10.65 | 10.54 | 10.62 | 3,547,772 | +0.09(+0.81%) |
Aug 24, 2005 | 10.52 | 10.65 | 10.51 | 10.54 | 8,004,990 | -0.09(-0.80%) |
Aug 23, 2005 | 10.57 | 10.68 | 10.55 | 10.62 | 7,500,061 | +0.06(+0.54%) |
Aug 22, 2005 | 10.65 | 10.65 | 10.48 | 10.57 | 4,579,147 | +0.10(+0.96%) |
Aug 19, 2005 | 10.46 | 10.48 | 10.36 | 10.47 | 3,949,778 | +0.08(+0.77%) |
Aug 18, 2005 | 10.22 | 10.40 | 10.19 | 10.39 | 5,263,024 | +0.14(+1.36%) |
Aug 17, 2005 | 10.32 | 10.32 | 10.15 | 10.25 | 4,801,488 | -0.09(-0.89%) |
Aug 16, 2005 | 10.46 | 10.50 | 10.34 | 10.34 | 4,393,026 | -0.12(-1.13%) |
Aug 15, 2005 | 10.39 | 10.47 | 10.34 | 10.46 | 3,349,817 | +0.07(+0.64%) |
Aug 12, 2005 | 10.41 | 10.45 | 10.32 | 10.39 | 4,389,798 | -0.04(-0.36%) |
Aug 11, 2005 | 10.46 | 10.51 | 10.37 | 10.43 | 6,559,057 | +0.04(+0.43%) |
Aug 10, 2005 | 10.53 | 10.59 | 10.34 | 10.38 | 5,245,811 | -0.09(-0.84%) |
Aug 09, 2005 | 10.51 | 10.52 | 10.43 | 10.47 | 4,224,119 | +0.08(+0.75%) |
Aug 08, 2005 | 10.62 | 10.65 | 10.38 | 10.39 | 6,802,556 | -0.16(-1.56%) |
Aug 05, 2005 | 10.71 | 10.71 | 10.54 | 10.56 | 4,866,038 | -0.15(-1.44%) |
Aug 04, 2005 | 10.86 | 10.94 | 10.71 | 10.71 | 5,276,652 | -0.15(-1.36%) |
Aug 03, 2005 | 10.62 | 11.04 | 10.57 | 10.86 | 12,455,395 | +0.09(+0.84%) |
Aug 02, 2005 | 10.59 | 10.77 | 10.43 | 10.77 | 11,313,566 | +0.55(+5.35%) |
Aug 01, 2005 | 10.32 | 10.33 | 10.20 | 10.22 | 2,891,149 | -0.07(-0.72%) |
Jul 29, 2005 | 10.38 | 10.41 | 10.30 | 10.30 | 3,387,471 | -0.08(-0.79%) |
Jul 28, 2005 | 10.28 | 10.41 | 10.24 | 10.38 | 4,123,706 | +0.13(+1.22%) |
Jul 27, 2005 | 10.27 | 10.31 | 10.25 | 10.25 | 3,110,621 | -0.01(-0.14%) |
Jul 26, 2005 | 10.29 | 10.34 | 10.26 | 10.27 | 2,568,396 | -0.02(-0.16%) |
Jul 25, 2005 | 10.30 | 10.39 | 10.28 | 10.29 | 1,599,061 | -0.02(-0.15%) |
Jul 22, 2005 | 10.21 | 10.31 | 10.20 | 10.30 | 3,818,167 | +0.10(+0.96%) |
Jul 21, 2005 | 10.40 | 10.44 | 10.17 | 10.20 | 4,106,851 | -0.20(-1.92%) |
Jul 20, 2005 | 10.34 | 10.43 | 10.32 | 10.40 | 4,755,585 | +0.03(+0.32%) |
Jul 19, 2005 | 10.38 | 10.42 | 10.33 | 10.37 | 3,946,192 | -0.00(-0.04%) |
Jul 18, 2005 | 10.42 | 10.46 | 10.37 | 10.37 | 1,710,949 | -0.05(-0.44%) |
Jul 15, 2005 | 10.38 | 10.42 | 10.33 | 10.42 | 2,023,660 | +0.03(+0.34%) |
Jul 14, 2005 | 10.58 | 10.63 | 10.29 | 10.38 | 3,792,347 | -0.14(-1.29%) |
Jul 13, 2005 | 10.54 | 10.59 | 10.47 | 10.52 | 2,731,565 | -0.06(-0.61%) |
Jul 12, 2005 | 10.55 | 10.61 | 10.53 | 10.58 | 3,025,988 | -0.00(-0.01%) |
Jul 11, 2005 | 10.46 | 10.59 | 10.44 | 10.59 | 4,895,445 | +0.16(+1.50%) |
Jul 08, 2005 | 10.29 | 10.45 | 10.27 | 10.43 | 4,270,738 | +0.11(+1.08%) |
Jul 07, 2005 | 10.12 | 10.32 | 10.06 | 10.32 | 4,543,285 | +0.15(+1.48%) |
Jul 06, 2005 | 10.34 | 10.38 | 10.16 | 10.17 | 4,172,837 | -0.18(-1.78%) |
Jul 05, 2005 | 10.33 | 10.37 | 10.23 | 10.35 | 3,273,790 | +0.02(+0.19%) |
Jul 01, 2005 | 10.23 | 10.34 | 10.19 | 10.33 | 2,095,383 | +0.10(+0.97%) |
Jun 30, 2005 | 10.28 | 10.33 | 10.21 | 10.23 | 3,415,802 | -0.06(-0.62%) |
Jun 29, 2005 | 10.36 | 10.36 | 10.26 | 10.30 | 2,262,856 | -0.06(-0.58%) |
Jun 28, 2005 | 10.25 | 10.36 | 10.23 | 10.36 | 2,728,696 | +0.16(+1.59%) |
Jun 27, 2005 | 10.18 | 10.23 | 10.14 | 10.19 | 2,499,900 | +0.02(+0.16%) |
Jun 24, 2005 | 10.17 | 10.25 | 10.16 | 10.18 | 3,131,779 | -0.02(-0.18%) |
Jun 23, 2005 | 10.28 | 10.30 | 10.16 | 10.20 | 3,996,398 | -0.09(-0.85%) |
Jun 22, 2005 | 10.33 | 10.34 | 10.28 | 10.28 | 3,789,836 | -0.01(-0.08%) |
Jun 21, 2005 | 10.29 | 10.34 | 10.25 | 10.29 | 3,156,165 | -0.02(-0.15%) |
Jun 20, 2005 | 10.11 | 10.33 | 10.11 | 10.31 | 4,490,569 | +0.19(+1.83%) |
Jun 17, 2005 | 10.14 | 10.14 | 9.975 | 10.12 | 7,254,410 | -0.03(-0.27%) |
Jun 16, 2005 | 10.14 | 10.16 | 10.02 | 10.15 | 2,764,558 | +0.04(+0.41%) |
Jun 15, 2005 | 10.23 | 10.23 | 10.03 | 10.11 | 3,581,481 | -0.09(-0.92%) |
Jun 14, 2005 | 10.18 | 10.26 | 10.16 | 10.20 | 2,252,098 | +0.02(+0.21%) |
Jun 13, 2005 | 10.16 | 10.19 | 10.09 | 10.18 | 2,096,818 | -0.00(-0.04%) |
Jun 10, 2005 | 10.05 | 10.24 | 10.04 | 10.19 | 6,421,349 | +0.15(+1.44%) |
Jun 09, 2005 | 9.956 | 10.05 | 9.923 | 10.04 | 4,847,749 | +0.09(+0.85%) |
Jun 08, 2005 | 9.972 | 10.03 | 9.920 | 9.955 | 1,935,083 | +0.01(+0.14%) |
Jun 07, 2005 | 9.934 | 10.04 | 9.908 | 9.941 | 3,774,775 | +0.04(+0.42%) |
Jun 06, 2005 | 9.913 | 9.935 | 9.857 | 9.899 | 2,898,680 | -0.01(-0.14%) |
Jun 03, 2005 | 9.906 | 9.952 | 9.824 | 9.913 | 2,622,547 | +0.03(+0.25%) |
Jun 02, 2005 | 9.941 | 9.941 | 9.863 | 9.888 | 2,853,494 | -0.02(-0.21%) |
Jun 01, 2005 | 9.774 | 9.947 | 9.771 | 9.909 | 4,790,371 | +0.11(+1.08%) |
May 31, 2005 | 9.765 | 9.859 | 9.742 | 9.803 | 3,733,893 | +0.03(+0.27%) |
May 27, 2005 | 9.779 | 9.779 | 9.715 | 9.777 | 6,561,208 | +0.01(+0.14%) |
May 26, 2005 | 9.789 | 9.817 | 9.756 | 9.763 | 3,471,745 | -0.03(-0.27%) |
May 25, 2005 | 9.774 | 9.811 | 9.724 | 9.789 | 4,149,885 | -0.09(-0.90%) |
May 24, 2005 | 9.852 | 9.908 | 9.803 | 9.878 | 3,151,503 | +0.03(+0.31%) |
May 23, 2005 | 9.906 | 9.913 | 9.841 | 9.848 | 5,806,684 | -0.11(-1.08%) |
May 20, 2005 | 10.02 | 10.02 | 9.935 | 9.955 | 5,166,916 | -0.03(-0.31%) |
May 19, 2005 | 9.915 | 9.990 | 9.902 | 9.986 | 2,977,933 | +0.09(+0.86%) |
May 18, 2005 | 9.941 | 9.972 | 9.855 | 9.901 | 4,672,745 | -0.00(-0.03%) |
May 17, 2005 | 9.710 | 9.923 | 9.704 | 9.903 | 5,190,943 | +0.20(+2.07%) |
May 16, 2005 | 9.662 | 9.737 | 9.580 | 9.703 | 5,464,207 | +0.05(+0.53%) |
May 13, 2005 | 9.878 | 9.878 | 9.446 | 9.651 | 7,952,632 | -0.15(-1.58%) |
May 12, 2005 | 10.07 | 10.07 | 9.782 | 9.806 | 4,849,542 | -0.07(-0.72%) |
May 11, 2005 | 9.809 | 9.913 | 9.793 | 9.877 | 6,699,275 | +0.10(+1.04%) |
May 10, 2005 | 9.899 | 9.916 | 9.732 | 9.775 | 6,778,529 | -0.16(-1.66%) |
May 09, 2005 | 9.885 | 9.966 | 9.871 | 9.940 | 5,784,808 | +0.06(+0.58%) |
May 06, 2005 | 10.08 | 10.08 | 9.880 | 9.882 | 7,944,743 | -0.20(-1.94%) |
May 05, 2005 | 10.07 | 10.13 | 9.843 | 10.08 | 14,233,405 | -0.06(-0.58%) |
May 04, 2005 | 10.46 | 10.46 | 9.969 | 10.14 | 22,962,796 | -0.34(-3.26%) |
May 03, 2005 | 10.48 | 10.62 | 10.43 | 10.48 | 5,635,983 | -0.07(-0.67%) |
May 02, 2005 | 10.53 | 10.60 | 10.50 | 10.55 | 3,407,195 | +0.04(+0.34%) |
Apr 29, 2005 | 10.37 | 10.53 | 10.36 | 10.51 | 5,095,193 | +0.15(+1.40%) |
Apr 28, 2005 | 10.37 | 10.51 | 10.35 | 10.37 | 6,060,224 | -0.04(-0.40%) |
Apr 27, 2005 | 10.35 | 10.52 | 10.27 | 10.41 | 5,800,946 | +0.05(+0.47%) |
Apr 26, 2005 | 10.47 | 10.49 | 10.36 | 10.36 | 2,558,713 | -0.14(-1.29%) |
Apr 25, 2005 | 10.40 | 10.52 | 10.40 | 10.50 | 2,898,680 | +0.14(+1.39%) |
Apr 22, 2005 | 10.34 | 10.38 | 10.24 | 10.35 | 4,246,711 | +0.00(+0.03%) |
Apr 21, 2005 | 10.33 | 10.38 | 10.23 | 10.35 | 5,907,454 | +0.18(+1.81%) |
Apr 20, 2005 | 10.34 | 10.37 | 10.15 | 10.17 | 7,592,942 | -0.24(-2.28%) |
Apr 19, 2005 | 10.28 | 10.41 | 10.22 | 10.40 | 5,911,399 | +0.15(+1.44%) |
Apr 18, 2005 | 10.22 | 10.36 | 10.19 | 10.25 | 5,885,938 | -0.00(-0.04%) |
Apr 15, 2005 | 10.49 | 10.51 | 10.25 | 10.26 | 6,452,907 | -0.24(-2.25%) |
Apr 14, 2005 | 10.58 | 10.63 | 10.49 | 10.49 | 4,585,602 | -0.10(-0.92%) |
Apr 13, 2005 | 10.61 | 10.69 | 10.54 | 10.59 | 4,121,913 | -0.02(-0.18%) |
Apr 12, 2005 | 10.53 | 10.64 | 10.44 | 10.61 | 5,266,252 | +0.09(+0.81%) |
Apr 11, 2005 | 10.48 | 10.57 | 10.48 | 10.53 | 3,742,858 | +0.03(+0.30%) |
Apr 08, 2005 | 10.62 | 10.62 | 10.49 | 10.49 | 4,891,141 | -0.17(-1.61%) |
Apr 07, 2005 | 10.58 | 10.70 | 10.55 | 10.67 | 4,342,820 | +0.09(+0.86%) |
Apr 06, 2005 | 10.67 | 10.72 | 10.56 | 10.58 | 4,233,084 | -0.09(-0.85%) |
Apr 05, 2005 | 10.67 | 10.71 | 10.65 | 10.67 | 5,489,669 | +0.06(+0.55%) |
Apr 04, 2005 | 10.51 | 10.61 | 10.44 | 10.61 | 5,301,755 | +0.11(+1.08%) |
Apr 01, 2005 | 10.45 | 10.51 | 10.41 | 10.49 | 6,494,148 | +0.12(+1.13%) |
Mar 31, 2005 | 10.32 | 10.46 | 10.30 | 10.38 | 4,573,050 | +0.10(+0.99%) |
Mar 30, 2005 | 10.11 | 10.31 | 10.11 | 10.28 | 4,844,163 | +0.17(+1.67%) |
Mar 29, 2005 | 10.24 | 10.28 | 10.11 | 10.11 | 7,072,234 | -0.15(-1.51%) |
Mar 28, 2005 | 10.31 | 10.36 | 10.26 | 10.26 | 4,314,848 | -0.02(-0.22%) |
Mar 24, 2005 | 10.21 | 10.33 | 10.21 | 10.28 | 3,816,374 | +0.09(+0.89%) |
Mar 23, 2005 | 10.35 | 10.35 | 10.18 | 10.19 | 9,528,743 | -0.18(-1.72%) |
Mar 22, 2005 | 10.58 | 10.60 | 10.36 | 10.37 | 7,253,693 | -0.16(-1.54%) |
Mar 21, 2005 | 10.57 | 10.57 | 10.47 | 10.53 | 4,283,290 | -0.04(-0.34%) |
Mar 18, 2005 | 10.53 | 10.60 | 10.44 | 10.57 | 13,057,149 | +0.02(+0.20%) |
Mar 17, 2005 | 10.44 | 10.57 | 10.36 | 10.55 | 5,872,310 | +0.20(+1.91%) |
Mar 16, 2005 | 10.36 | 10.45 | 10.26 | 10.35 | 6,198,291 | -0.01(-0.09%) |
Mar 15, 2005 | 10.46 | 10.49 | 10.36 | 10.36 | 3,161,185 | -0.07(-0.69%) |
Mar 14, 2005 | 10.28 | 10.43 | 10.27 | 10.43 | 5,182,336 | +0.15(+1.45%) |
Mar 11, 2005 | 10.34 | 10.38 | 10.28 | 10.28 | 4,900,824 | -0.07(-0.70%) |
Mar 10, 2005 | 10.33 | 10.38 | 10.23 | 10.36 | 5,962,681 | +0.03(+0.28%) |
Mar 09, 2005 | 10.40 | 10.47 | 10.32 | 10.33 | 7,994,949 | -0.15(-1.44%) |
Mar 08, 2005 | 10.46 | 10.50 | 10.38 | 10.48 | 5,205,287 | +0.01(+0.07%) |
Mar 07, 2005 | 10.32 | 10.52 | 10.32 | 10.47 | 5,667,541 | +0.12(+1.15%) |
Mar 04, 2005 | 10.14 | 10.38 | 10.14 | 10.35 | 8,020,052 | +0.28(+2.77%) |
Mar 03, 2005 | 10.03 | 10.11 | 10.02 | 10.07 | 4,167,099 | +0.04(+0.43%) |
Mar 02, 2005 | 9.981 | 10.08 | 9.976 | 10.03 | 3,401,457 | +0.03(+0.32%) |
Mar 01, 2005 | 10.03 | 10.12 | 9.983 | 9.998 | 4,311,620 | -0.04(-0.44%) |
Feb 28, 2005 | 10.10 | 10.14 | 10.03 | 10.04 | 6,824,073 | -0.10(-0.98%) |
Feb 25, 2005 | 9.845 | 10.17 | 9.845 | 10.14 | 5,702,327 | +0.26(+2.65%) |
Feb 24, 2005 | 9.781 | 9.895 | 9.781 | 9.880 | 3,089,104 | +0.10(+1.03%) |
Feb 23, 2005 | 9.760 | 9.876 | 9.743 | 9.779 | 6,767,053 | +0.02(+0.20%) |
Feb 22, 2005 | 9.969 | 9.988 | 9.749 | 9.760 | 4,948,161 | -0.22(-2.23%) |
Feb 18, 2005 | 10.04 | 10.06 | 9.961 | 9.983 | 6,197,573 | -0.06(-0.57%) |
Feb 17, 2005 | 9.969 | 10.11 | 9.969 | 10.04 | 6,691,744 | +0.04(+0.45%) |
Feb 16, 2005 | 9.864 | 9.997 | 9.832 | 9.995 | 4,677,407 | +0.10(+1.01%) |
Feb 15, 2005 | 9.923 | 9.926 | 9.878 | 9.895 | 5,234,335 | -0.03(-0.28%) |
Feb 14, 2005 | 9.836 | 9.923 | 9.836 | 9.923 | 3,940,096 | +0.08(+0.76%) |
Feb 11, 2005 | 9.864 | 9.885 | 9.820 | 9.848 | 5,126,034 | -0.03(-0.31%) |
Feb 10, 2005 | 9.809 | 9.912 | 9.802 | 9.878 | 5,469,945 | +0.05(+0.50%) |
Feb 09, 2005 | 9.795 | 9.878 | 9.795 | 9.829 | 5,021,318 | +0.01(+0.13%) |
Feb 08, 2005 | 9.795 | 9.852 | 9.788 | 9.817 | 4,126,217 | +0.03(+0.33%) |
Feb 07, 2005 | 9.750 | 9.792 | 9.729 | 9.785 | 5,053,952 | +0.04(+0.41%) |
Feb 04, 2005 | 9.648 | 9.751 | 9.647 | 9.744 | 6,200,084 | +0.15(+1.55%) |
Feb 03, 2005 | 9.634 | 9.634 | 9.581 | 9.595 | 4,992,270 | -0.04(-0.41%) |
Feb 02, 2005 | 9.627 | 9.648 | 9.592 | 9.634 | 5,767,595 | +0.02(+0.22%) |
Feb 01, 2005 | 9.673 | 9.675 | 9.586 | 9.613 | 7,688,333 | -0.06(-0.62%) |
Jan 31, 2005 | 9.606 | 9.676 | 9.598 | 9.673 | 5,491,462 | +0.12(+1.24%) |
Jan 28, 2005 | 9.567 | 9.592 | 9.393 | 9.555 | 6,958,912 | -0.02(-0.19%) |
Jan 27, 2005 | 9.579 | 9.645 | 9.517 | 9.573 | 6,709,675 | -0.04(-0.43%) |
Jan 26, 2005 | 9.579 | 9.637 | 9.551 | 9.615 | 4,064,535 | +0.08(+0.85%) |
Jan 25, 2005 | 9.537 | 9.613 | 9.528 | 9.534 | 4,392,309 | -0.01(-0.10%) |
Jan 24, 2005 | 9.517 | 9.613 | 9.480 | 9.544 | 4,167,816 | +0.03(+0.28%) |
Jan 21, 2005 | 9.530 | 9.588 | 9.482 | 9.517 | 3,133,931 | -0.01(-0.13%) |
Jan 20, 2005 | 9.611 | 9.611 | 9.510 | 9.530 | 3,850,084 | -0.08(-0.84%) |
Jan 19, 2005 | 9.666 | 9.701 | 9.605 | 9.611 | 4,548,306 | -0.10(-1.03%) |
Jan 18, 2005 | 9.613 | 9.711 | 9.594 | 9.711 | 4,340,668 | +0.08(+0.80%) |
Jan 14, 2005 | 9.551 | 9.651 | 9.551 | 9.634 | 4,613,574 | +0.08(+0.88%) |
Jan 13, 2005 | 9.500 | 9.662 | 9.499 | 9.551 | 4,857,431 | +0.05(+0.53%) |
Jan 12, 2005 | 9.401 | 9.506 | 9.400 | 9.500 | 4,131,237 | +0.07(+0.77%) |
Jan 11, 2005 | 9.467 | 9.471 | 9.361 | 9.428 | 3,271,639 | -0.04(-0.41%) |
Jan 10, 2005 | 9.343 | 9.470 | 9.325 | 9.467 | 3,891,324 | +0.14(+1.48%) |
Jan 07, 2005 | 9.383 | 9.464 | 9.328 | 9.329 | 4,118,327 | -0.02(-0.22%) |
Jan 06, 2005 | 9.275 | 9.360 | 9.273 | 9.350 | 6,943,850 | +0.05(+0.54%) |
Jan 05, 2005 | 9.342 | 9.362 | 9.276 | 9.300 | 6,613,925 | -0.07(-0.70%) |
Jan 04, 2005 | 9.411 | 9.470 | 9.365 | 9.365 | 4,931,306 | -0.04(-0.46%) |
Jan 03, 2005 | 9.481 | 9.506 | 9.400 | 9.408 | 6,010,018 | -0.04(-0.38%) |
Dec 31, 2004 | 9.506 | 9.513 | 9.445 | 9.445 | 2,533,969 | -0.06(-0.63%) |
Dec 30, 2004 | 9.473 | 9.551 | 9.460 | 9.505 | 2,389,089 | +0.05(+0.58%) |
Dec 29, 2004 | 9.432 | 9.478 | 9.431 | 9.450 | 2,466,549 | -0.01(-0.10%) |
Dec 28, 2004 | 9.414 | 9.460 | 9.392 | 9.460 | 2,431,046 | +0.08(+0.82%) |
Dec 27, 2004 | 9.461 | 9.492 | 9.378 | 9.383 | 2,836,639 | -0.06(-0.68%) |
Dec 23, 2004 | 9.495 | 9.507 | 9.439 | 9.447 | 2,960,720 | -0.03(-0.35%) |
Dec 22, 2004 | 9.481 | 9.521 | 9.463 | 9.481 | 4,216,946 | +0.00(+0.03%) |
Dec 21, 2004 | 9.491 | 9.491 | 9.447 | 9.478 | 7,630,596 | -0.01(-0.09%) |
Dec 20, 2004 | 9.551 | 9.599 | 9.485 | 9.487 | 7,067,931 | -0.03(-0.29%) |
Dec 17, 2004 | 9.495 | 9.546 | 9.481 | 9.514 | 7,515,840 | -0.01(-0.13%) |
Dec 16, 2004 | 9.523 | 9.551 | 9.481 | 9.527 | 4,324,889 | -0.02(-0.18%) |
Dec 15, 2004 | 9.521 | 9.551 | 9.466 | 9.544 | 5,693,720 | +0.05(+0.48%) |
Dec 14, 2004 | 9.488 | 9.533 | 9.431 | 9.498 | 5,425,477 | -0.02(-0.22%) |
Dec 13, 2004 | 9.446 | 9.520 | 9.414 | 9.519 | 6,968,236 | +0.11(+1.14%) |
Dec 10, 2004 | 9.466 | 9.466 | 9.333 | 9.411 | 5,691,927 | +0.02(+0.22%) |
Dec 09, 2004 | 9.379 | 9.396 | 9.336 | 9.390 | 6,291,172 | +0.01(+0.12%) |
Dec 08, 2004 | 9.286 | 9.397 | 9.263 | 9.379 | 11,812,399 | +0.11(+1.16%) |
Dec 07, 2004 | 9.244 | 9.309 | 9.185 | 9.272 | 9,823,524 | +0.04(+0.48%) |
Dec 06, 2004 | 9.070 | 9.265 | 9.053 | 9.227 | 9,665,016 | +0.23(+2.56%) |
Dec 03, 2004 | 9.000 | 9.056 | 8.958 | 8.997 | 7,237,914 | +0.01(+0.14%) |
Dec 02, 2004 | 9.077 | 9.096 | 8.920 | 8.985 | 6,252,800 | -0.11(-1.24%) |
Dec 01, 2004 | 9.130 | 9.132 | 9.028 | 9.098 | 5,419,739 | -0.03(-0.34%) |
Nov 30, 2004 | 9.191 | 9.219 | 9.128 | 9.128 | 6,015,039 | -0.07(-0.73%) |
Nov 29, 2004 | 9.297 | 9.329 | 9.188 | 9.195 | 5,424,042 | -0.10(-1.08%) |
Nov 26, 2004 | 9.318 | 9.342 | 9.289 | 9.296 | 1,162,986 | -0.01(-0.09%) |
Nov 24, 2004 | 9.230 | 9.361 | 9.230 | 9.304 | 7,281,665 | -0.07(-0.77%) |
Nov 23, 2004 | 9.273 | 9.408 | 9.263 | 9.376 | 5,292,431 | +0.03(+0.37%) |
Nov 22, 2004 | 9.244 | 9.355 | 9.244 | 9.342 | 5,808,118 | +0.13(+1.36%) |
Nov 19, 2004 | 9.279 | 9.282 | 9.195 | 9.216 | 6,619,663 | -0.05(-0.53%) |
Nov 18, 2004 | 9.282 | 9.339 | 9.259 | 9.265 | 6,311,971 | -0.01(-0.06%) |
Nov 17, 2004 | 9.342 | 9.355 | 9.244 | 9.270 | 4,333,496 | -0.04(-0.48%) |
Nov 16, 2004 | 9.369 | 9.385 | 9.315 | 9.315 | 4,163,513 | -0.05(-0.51%) |
Nov 15, 2004 | 9.382 | 9.389 | 9.304 | 9.362 | 4,171,761 | -0.05(-0.58%) |
Nov 12, 2004 | 9.330 | 9.427 | 9.293 | 9.417 | 7,277,003 | +0.14(+1.56%) |
Nov 11, 2004 | 9.192 | 9.298 | 9.174 | 9.272 | 3,287,418 | +0.09(+0.96%) |
Nov 10, 2004 | 9.230 | 9.230 | 9.141 | 9.184 | 6,295,117 | +0.01(+0.06%) |
Nov 09, 2004 | 9.153 | 9.202 | 9.127 | 9.178 | 6,348,191 | +0.05(+0.57%) |
Nov 08, 2004 | 9.130 | 9.132 | 9.077 | 9.127 | 6,105,768 | +0.05(+0.52%) |
Nov 05, 2004 | 9.117 | 9.118 | 8.966 | 9.079 | 4,986,533 | -0.04(-0.41%) |
Nov 04, 2004 | 8.951 | 9.117 | 8.927 | 9.117 | 9,758,973 | +0.17(+1.85%) |
Nov 03, 2004 | 8.958 | 9.056 | 8.930 | 8.951 | 4,537,189 | +0.10(+1.10%) |
Nov 02, 2004 | 8.923 | 8.959 | 8.854 | 8.854 | 5,781,581 | -0.08(-0.94%) |
Nov 01, 2004 | 8.962 | 8.978 | 8.920 | 8.937 | 4,626,842 | -0.03(-0.34%) |
Oct 29, 2004 | 8.911 | 8.968 | 8.894 | 8.968 | 5,954,791 | +0.08(+0.93%) |
Oct 28, 2004 | 8.922 | 8.923 | 8.780 | 8.886 | 6,098,237 | -0.04(-0.50%) |
Oct 27, 2004 | 9.035 | 9.047 | 8.916 | 8.930 | 5,091,248 | -0.12(-1.31%) |
Oct 26, 2004 | 8.858 | 9.049 | 8.838 | 9.049 | 4,964,299 | +0.19(+2.17%) |
Oct 25, 2004 | 8.923 | 8.950 | 8.844 | 8.856 | 5,758,271 | -0.03(-0.30%) |
Oct 22, 2004 | 8.925 | 8.971 | 8.883 | 8.883 | 5,884,862 | -0.04(-0.45%) |
Oct 21, 2004 | 8.944 | 8.973 | 8.858 | 8.923 | 11,957,638 | -0.15(-1.66%) |
Oct 20, 2004 | 9.042 | 9.075 | 9.007 | 9.074 | 5,207,439 | +0.05(+0.59%) |
Oct 19, 2004 | 9.082 | 9.125 | 9.003 | 9.021 | 3,937,944 | -0.06(-0.71%) |
Oct 18, 2004 | 9.082 | 9.114 | 9.056 | 9.085 | 3,728,872 | -0.00(-0.05%) |
Oct 15, 2004 | 9.091 | 9.132 | 9.082 | 9.089 | 5,159,743 | +0.02(+0.17%) |
Oct 14, 2004 | 9.065 | 9.102 | 9.049 | 9.074 | 2,958,210 | -0.02(-0.25%) |
Oct 13, 2004 | 9.234 | 9.251 | 9.071 | 9.096 | 4,247,070 | -0.14(-1.51%) |
Oct 12, 2004 | 9.183 | 9.241 | 9.135 | 9.236 | 7,548,832 | +0.05(+0.59%) |
Oct 11, 2004 | 9.202 | 9.223 | 9.166 | 9.181 | 3,236,136 | -0.02(-0.18%) |
Oct 08, 2004 | 9.164 | 9.202 | 9.130 | 9.198 | 3,345,155 | +0.07(+0.75%) |
Oct 07, 2004 | 9.202 | 9.209 | 9.125 | 9.130 | 4,478,735 | -0.08(-0.83%) |
Oct 06, 2004 | 9.134 | 9.206 | 9.098 | 9.206 | 3,972,012 | +0.07(+0.79%) |
Oct 05, 2004 | 9.149 | 9.188 | 9.118 | 9.134 | 4,961,430 | -0.02(-0.17%) |
Oct 04, 2004 | 9.160 | 9.177 | 9.124 | 9.149 | 4,413,108 | -0.01(-0.12%) |
Oct 01, 2004 | 9.098 | 9.188 | 9.092 | 9.160 | 4,740,523 | +0.06(+0.69%) |
Sep 30, 2004 | 9.063 | 9.109 | 9.042 | 9.098 | 3,999,626 | +0.01(+0.08%) |
Sep 29, 2004 | 9.057 | 9.091 | 9.015 | 9.091 | 3,048,580 | +0.01(+0.06%) |
Sep 28, 2004 | 9.084 | 9.121 | 9.061 | 9.085 | 3,916,786 | +0.03(+0.39%) |
Sep 27, 2004 | 9.011 | 9.102 | 8.986 | 9.050 | 3,421,539 | +0.04(+0.48%) |
Sep 24, 2004 | 9.012 | 9.031 | 8.993 | 9.007 | 4,015,763 | -0.00(-0.05%) |
Sep 23, 2004 | 9.052 | 9.060 | 8.996 | 9.011 | 3,688,707 | -0.05(-0.58%) |
Sep 22, 2004 | 9.139 | 9.148 | 9.057 | 9.064 | 4,083,542 | -0.09(-0.93%) |
Sep 21, 2004 | 9.111 | 9.171 | 9.071 | 9.149 | 5,065,428 | +0.06(+0.64%) |
Sep 20, 2004 | 9.084 | 9.120 | 9.067 | 9.091 | 5,316,099 | +0.03(+0.37%) |
Sep 17, 2004 | 9.118 | 9.121 | 9.056 | 9.057 | 10,480,864 | -0.06(-0.67%) |
Sep 16, 2004 | 9.088 | 9.123 | 9.056 | 9.118 | 5,963,757 | +0.05(+0.52%) |
Sep 15, 2004 | 9.086 | 9.109 | 9.049 | 9.071 | 4,272,890 | +0.01(+0.09%) |
Sep 14, 2004 | 9.098 | 9.116 | 9.049 | 9.063 | 6,405,211 | -0.03(-0.38%) |
Sep 13, 2004 | 9.159 | 9.159 | 9.061 | 9.098 | 5,547,047 | -0.06(-0.67%) |
Sep 10, 2004 | 9.121 | 9.173 | 9.095 | 9.159 | 5,330,802 | +0.02(+0.20%) |
Sep 09, 2004 | 9.091 | 9.184 | 9.085 | 9.141 | 8,129,788 | +0.04(+0.48%) |
Sep 08, 2004 | 9.063 | 9.110 | 9.046 | 9.098 | 14,404,822 | -0.03(-0.28%) |
Sep 07, 2004 | 9.050 | 9.123 | 9.042 | 9.123 | 3,959,102 | +0.09(+1.03%) |
Sep 03, 2004 | 9.049 | 9.058 | 8.980 | 9.029 | 2,272,898 | -0.03(-0.37%) |
Sep 02, 2004 | 9.074 | 9.079 | 9.018 | 9.063 | 3,481,428 | -0.02(-0.20%) |