Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 12.34 | 12.35 | 12.11 | 12.13 | 10,544,008 | -0.12(-0.95%) |
Jun 29, 2005 | 12.39 | 12.45 | 12.20 | 12.25 | 8,922,243 | -0.21(-1.65%) |
Jun 28, 2005 | 12.65 | 12.65 | 12.33 | 12.46 | 7,165,120 | -0.21(-1.69%) |
Jun 27, 2005 | 12.47 | 12.72 | 12.45 | 12.67 | 7,017,715 | +0.22(+1.74%) |
Jun 24, 2005 | 12.54 | 12.60 | 12.38 | 12.45 | 5,717,704 | -0.02(-0.19%) |
Jun 23, 2005 | 12.52 | 12.77 | 12.40 | 12.48 | 6,019,487 | +0.04(+0.32%) |
Jun 22, 2005 | 12.54 | 12.61 | 12.27 | 12.44 | 8,393,807 | +0.05(+0.43%) |
Jun 21, 2005 | 12.73 | 12.73 | 12.38 | 12.38 | 6,232,510 | -0.34(-2.68%) |
Jun 20, 2005 | 12.70 | 12.76 | 12.56 | 12.73 | 7,579,754 | +0.09(+0.69%) |
Jun 17, 2005 | 12.67 | 12.72 | 12.53 | 12.64 | 8,726,655 | +0.16(+1.28%) |
Jun 16, 2005 | 12.38 | 12.48 | 12.31 | 12.48 | 4,339,711 | +0.12(+1.00%) |
Jun 15, 2005 | 12.09 | 12.36 | 11.97 | 12.36 | 9,154,603 | +0.25(+2.10%) |
Jun 14, 2005 | 11.99 | 12.11 | 11.92 | 12.10 | 6,102,857 | +0.14(+1.20%) |
Jun 13, 2005 | 11.94 | 12.01 | 11.86 | 11.96 | 6,267,063 | -0.03(-0.25%) |
Jun 10, 2005 | 11.95 | 12.00 | 11.84 | 11.99 | 5,591,222 | +0.08(+0.66%) |
Jun 09, 2005 | 11.65 | 11.94 | 11.65 | 11.91 | 9,102,933 | +0.29(+2.46%) |
Jun 08, 2005 | 11.64 | 11.87 | 11.48 | 11.62 | 8,871,524 | -0.06(-0.53%) |
Jun 07, 2005 | 11.83 | 11.94 | 11.67 | 11.69 | 7,694,191 | -0.20(-1.70%) |
Jun 06, 2005 | 11.99 | 12.01 | 11.83 | 11.89 | 6,307,322 | -0.01(-0.07%) |
Jun 03, 2005 | 11.79 | 11.93 | 11.78 | 11.90 | 5,660,644 | +0.11(+0.94%) |
Jun 02, 2005 | 11.83 | 11.88 | 11.71 | 11.79 | 7,284,945 | -0.01(-0.12%) |
Jun 01, 2005 | 11.64 | 11.88 | 11.62 | 11.80 | 8,131,332 | +0.27(+2.32%) |
May 31, 2005 | 11.58 | 11.60 | 11.44 | 11.53 | 6,776,163 | -0.06(-0.56%) |
May 27, 2005 | 11.50 | 11.65 | 11.47 | 11.60 | 6,057,527 | +0.13(+1.14%) |
May 26, 2005 | 11.45 | 11.55 | 11.37 | 11.47 | 7,387,653 | +0.19(+1.68%) |
May 25, 2005 | 11.07 | 11.31 | 11.00 | 11.28 | 8,374,787 | +0.21(+1.94%) |
May 24, 2005 | 11.03 | 11.08 | 10.91 | 11.06 | 7,724,939 | +0.07(+0.68%) |
May 23, 2005 | 10.69 | 10.99 | 10.69 | 10.99 | 7,387,970 | +0.26(+2.38%) |
May 20, 2005 | 10.72 | 10.84 | 10.63 | 10.73 | 6,888,063 | -0.01(-0.12%) |
May 19, 2005 | 10.61 | 10.74 | 10.55 | 10.74 | 7,460,880 | +0.18(+1.67%) |
May 18, 2005 | 10.66 | 10.79 | 10.50 | 10.57 | 7,323,936 | -0.01(-0.07%) |
May 17, 2005 | 10.32 | 10.61 | 10.31 | 10.58 | 5,770,960 | +0.18(+1.75%) |
May 16, 2005 | 10.42 | 10.42 | 10.10 | 10.39 | 12,505,279 | -0.06(-0.53%) |
May 13, 2005 | 10.71 | 10.77 | 10.33 | 10.45 | 9,606,010 | -0.23(-2.14%) |
May 12, 2005 | 11.11 | 11.12 | 10.66 | 10.68 | 9,922,691 | -0.44(-3.92%) |
May 11, 2005 | 10.88 | 11.14 | 10.88 | 11.11 | 10,716,456 | +0.23(+2.16%) |
May 10, 2005 | 11.17 | 11.17 | 10.85 | 10.88 | 6,794,231 | -0.27(-2.45%) |
May 09, 2005 | 11.22 | 11.22 | 11.11 | 11.15 | 8,079,978 | +0.04(+0.36%) |
May 06, 2005 | 11.20 | 11.27 | 11.09 | 11.11 | 6,578,672 | +0.07(+0.61%) |
May 05, 2005 | 10.96 | 11.10 | 10.90 | 11.04 | 5,187,365 | +0.18(+1.64%) |
May 04, 2005 | 10.86 | 10.90 | 10.65 | 10.87 | 8,357,669 | +0.09(+0.82%) |
May 03, 2005 | 11.06 | 11.08 | 10.77 | 10.78 | 9,527,394 | -0.26(-2.39%) |
May 02, 2005 | 10.89 | 11.06 | 10.79 | 11.04 | 6,653,484 | +0.16(+1.45%) |
Apr 29, 2005 | 10.80 | 11.01 | 10.70 | 10.88 | 13,496,534 | +0.27(+2.53%) |
Apr 28, 2005 | 10.89 | 10.89 | 10.59 | 10.62 | 15,434,029 | -0.35(-3.22%) |
Apr 27, 2005 | 11.19 | 11.24 | 10.93 | 10.97 | 10,809,019 | -0.38(-3.31%) |
Apr 26, 2005 | 11.60 | 11.69 | 11.34 | 11.34 | 8,269,226 | -0.23(-2.00%) |
Apr 25, 2005 | 11.55 | 11.71 | 11.44 | 11.58 | 8,797,980 | +0.30(+2.69%) |
Apr 22, 2005 | 11.24 | 11.44 | 11.10 | 11.27 | 6,673,772 | +0.04(+0.35%) |
Apr 21, 2005 | 10.95 | 11.23 | 10.87 | 11.23 | 8,586,859 | +0.39(+3.58%) |
Apr 20, 2005 | 10.99 | 11.27 | 10.84 | 10.85 | 12,149,607 | -0.16(-1.43%) |
Apr 19, 2005 | 10.76 | 11.02 | 10.75 | 11.00 | 11,290,857 | +0.30(+2.82%) |
Apr 18, 2005 | 10.21 | 10.72 | 10.15 | 10.70 | 11,382,787 | +0.37(+3.59%) |
Apr 15, 2005 | 10.85 | 10.85 | 10.27 | 10.33 | 13,338,351 | -0.48(-4.42%) |
Apr 14, 2005 | 10.82 | 11.03 | 10.74 | 10.81 | 11,509,903 | -0.01(-0.07%) |
Apr 13, 2005 | 11.30 | 11.42 | 10.79 | 10.82 | 13,902,926 | -0.49(-4.31%) |
Apr 12, 2005 | 11.48 | 11.53 | 11.20 | 11.30 | 6,871,579 | -0.17(-1.51%) |
Apr 11, 2005 | 11.39 | 11.55 | 11.28 | 11.48 | 10,523,404 | +0.09(+0.76%) |
Apr 08, 2005 | 11.52 | 11.65 | 11.38 | 11.39 | 7,712,576 | -0.13(-1.10%) |
Apr 07, 2005 | 11.77 | 11.81 | 11.37 | 11.52 | 10,049,491 | -0.18(-1.54%) |
Apr 06, 2005 | 11.57 | 11.82 | 11.47 | 11.70 | 7,789,290 | +0.17(+1.46%) |
Apr 05, 2005 | 11.58 | 11.74 | 11.45 | 11.53 | 8,040,036 | -0.09(-0.75%) |
Apr 04, 2005 | 11.67 | 11.79 | 11.53 | 11.62 | 13,744,427 | +0.00(+0.00%) |
Apr 01, 2005 | 11.47 | 11.65 | 11.44 | 11.62 | 8,852,821 | +0.39(+3.47%) |
Mar 31, 2005 | 11.14 | 11.29 | 11.08 | 11.23 | 9,192,326 | +0.26(+2.40%) |
Mar 30, 2005 | 10.83 | 10.96 | 10.57 | 10.96 | 8,404,902 | +0.17(+1.59%) |
Mar 29, 2005 | 11.06 | 11.17 | 10.77 | 10.79 | 6,232,193 | -0.13(-1.18%) |
Mar 28, 2005 | 10.70 | 11.14 | 10.70 | 10.92 | 6,487,377 | -0.09(-0.82%) |
Mar 24, 2005 | 11.03 | 11.14 | 10.84 | 11.01 | 8,076,808 | +0.15(+1.35%) |
Mar 23, 2005 | 11.06 | 11.23 | 10.77 | 10.86 | 14,291,566 | -0.36(-3.23%) |
Mar 22, 2005 | 11.45 | 11.54 | 11.22 | 11.23 | 8,050,814 | -0.23(-2.00%) |
Mar 21, 2005 | 11.65 | 11.67 | 11.36 | 11.45 | 8,785,934 | -0.22(-1.89%) |
Mar 18, 2005 | 11.48 | 11.69 | 11.45 | 11.68 | 10,591,558 | +0.20(+1.73%) |
Mar 17, 2005 | 11.28 | 11.50 | 11.27 | 11.48 | 7,756,956 | +0.28(+2.48%) |
Mar 16, 2005 | 11.15 | 11.39 | 11.01 | 11.20 | 6,637,000 | +0.05(+0.45%) |
Mar 15, 2005 | 11.36 | 11.50 | 11.15 | 11.15 | 7,235,494 | -0.27(-2.38%) |
Mar 14, 2005 | 11.38 | 11.45 | 11.08 | 11.42 | 8,851,236 | +0.17(+1.54%) |
Mar 11, 2005 | 11.12 | 11.41 | 11.06 | 11.25 | 8,182,051 | +0.12(+1.12%) |
Mar 10, 2005 | 11.20 | 11.20 | 10.88 | 11.12 | 10,369,025 | -0.08(-0.69%) |
Mar 09, 2005 | 11.72 | 11.78 | 11.18 | 11.20 | 11,572,035 | -0.36(-3.15%) |
Mar 08, 2005 | 11.66 | 11.81 | 11.53 | 11.56 | 7,464,050 | +0.07(+0.59%) |
Mar 07, 2005 | 11.51 | 11.55 | 11.36 | 11.50 | 5,978,594 | -0.12(-1.05%) |
Mar 04, 2005 | 11.56 | 11.73 | 11.41 | 11.62 | 7,953,812 | +0.10(+0.88%) |
Mar 03, 2005 | 11.37 | 11.80 | 11.32 | 11.52 | 11,506,416 | +0.33(+2.92%) |
Mar 02, 2005 | 11.08 | 11.23 | 10.94 | 11.19 | 10,466,027 | +0.26(+2.35%) |
Mar 01, 2005 | 11.09 | 11.11 | 10.84 | 10.93 | 9,666,556 | -0.15(-1.37%) |
Feb 28, 2005 | 11.29 | 11.38 | 10.76 | 11.08 | 12,603,232 | -0.17(-1.53%) |
Feb 25, 2005 | 11.04 | 11.33 | 11.03 | 11.26 | 9,127,659 | +0.23(+2.05%) |
Feb 24, 2005 | 10.92 | 11.03 | 10.81 | 11.03 | 7,406,356 | +0.22(+2.01%) |
Feb 23, 2005 | 10.74 | 10.85 | 10.69 | 10.81 | 10,543,375 | +0.08(+0.74%) |
Feb 22, 2005 | 10.84 | 11.07 | 10.73 | 10.73 | 9,801,598 | +0.03(+0.27%) |
Feb 18, 2005 | 10.41 | 10.90 | 10.41 | 10.71 | 8,970,744 | +0.31(+2.97%) |
Feb 17, 2005 | 10.57 | 10.60 | 10.38 | 10.40 | 7,239,932 | -0.11(-1.04%) |
Feb 16, 2005 | 10.27 | 10.53 | 10.27 | 10.50 | 8,891,812 | +0.25(+2.46%) |
Feb 15, 2005 | 10.26 | 10.33 | 10.16 | 10.25 | 5,407,362 | -0.01(-0.09%) |
Feb 14, 2005 | 10.33 | 10.45 | 10.25 | 10.26 | 10,499,629 | -0.01(-0.11%) |
Feb 11, 2005 | 10.06 | 10.33 | 9.981 | 10.27 | 11,872,233 | +0.28(+2.78%) |
Feb 10, 2005 | 9.748 | 10.01 | 9.724 | 9.995 | 8,146,548 | +0.33(+3.39%) |
Feb 09, 2005 | 9.574 | 9.741 | 9.497 | 9.667 | 8,266,056 | +0.11(+1.19%) |
Feb 08, 2005 | 9.472 | 9.579 | 9.404 | 9.554 | 4,028,735 | +0.08(+0.87%) |
Feb 07, 2005 | 9.385 | 9.495 | 9.349 | 9.472 | 5,550,646 | +0.02(+0.18%) |
Feb 04, 2005 | 9.592 | 9.621 | 9.409 | 9.454 | 8,239,428 | -0.10(-1.02%) |
Feb 03, 2005 | 9.409 | 9.601 | 9.401 | 9.552 | 6,853,827 | +0.05(+0.55%) |
Feb 02, 2005 | 9.361 | 9.511 | 9.361 | 9.500 | 6,856,997 | +0.13(+1.40%) |
Feb 01, 2005 | 9.256 | 9.379 | 9.213 | 9.369 | 10,728,502 | +0.16(+1.75%) |
Jan 31, 2005 | 9.071 | 9.282 | 9.044 | 9.208 | 8,814,464 | +0.14(+1.51%) |
Jan 28, 2005 | 9.112 | 9.112 | 9.009 | 9.071 | 4,319,106 | -0.04(-0.43%) |
Jan 27, 2005 | 9.077 | 9.188 | 9.065 | 9.110 | 7,275,435 | +0.01(+0.10%) |
Jan 26, 2005 | 9.030 | 9.120 | 8.997 | 9.101 | 9,614,252 | +0.12(+1.32%) |
Jan 25, 2005 | 9.077 | 9.109 | 8.948 | 8.983 | 9,024,317 | -0.13(-1.47%) |
Jan 24, 2005 | 9.133 | 9.224 | 9.101 | 9.117 | 6,110,148 | +0.03(+0.30%) |
Jan 21, 2005 | 9.117 | 9.224 | 9.084 | 9.090 | 5,064,370 | +0.02(+0.23%) |
Jan 20, 2005 | 9.196 | 9.196 | 9.024 | 9.069 | 6,203,980 | -0.13(-1.37%) |
Jan 19, 2005 | 9.205 | 9.245 | 9.147 | 9.196 | 4,710,599 | -0.01(-0.10%) |
Jan 18, 2005 | 9.196 | 9.271 | 9.162 | 9.205 | 8,072,687 | +0.04(+0.40%) |
Jan 14, 2005 | 9.069 | 9.189 | 8.980 | 9.169 | 6,216,977 | +0.18(+2.02%) |
Jan 13, 2005 | 8.951 | 9.073 | 8.890 | 8.987 | 5,048,203 | +0.05(+0.55%) |
Jan 12, 2005 | 8.806 | 8.951 | 8.729 | 8.939 | 5,391,829 | +0.15(+1.72%) |
Jan 11, 2005 | 8.730 | 8.827 | 8.680 | 8.787 | 5,301,802 | -0.01(-0.07%) |
Jan 10, 2005 | 8.834 | 8.883 | 8.746 | 8.793 | 8,474,958 | +0.00(+0.00%) |
Jan 07, 2005 | 8.939 | 8.939 | 8.768 | 8.793 | 11,582,496 | -0.15(-1.62%) |
Jan 06, 2005 | 8.771 | 9.011 | 8.756 | 8.939 | 5,779,836 | +0.17(+1.91%) |
Jan 05, 2005 | 8.546 | 8.877 | 8.544 | 8.771 | 8,132,600 | -0.05(-0.55%) |
Jan 04, 2005 | 8.920 | 8.948 | 8.814 | 8.820 | 7,029,761 | -0.10(-1.11%) |
Jan 03, 2005 | 9.205 | 9.205 | 8.899 | 8.920 | 5,705,658 | -0.29(-3.10%) |
Dec 31, 2004 | 9.241 | 9.241 | 9.188 | 9.205 | 2,050,030 | -0.00(-0.02%) |
Dec 30, 2004 | 9.219 | 9.224 | 9.155 | 9.207 | 2,572,127 | -0.01(-0.14%) |
Dec 29, 2004 | 9.274 | 9.278 | 9.204 | 9.219 | 6,209,052 | +0.05(+0.55%) |
Dec 28, 2004 | 9.109 | 9.192 | 9.107 | 9.169 | 3,648,971 | +0.09(+1.03%) |
Dec 27, 2004 | 9.183 | 9.208 | 9.076 | 9.076 | 3,905,740 | -0.11(-1.15%) |
Dec 23, 2004 | 9.194 | 9.243 | 9.151 | 9.181 | 3,600,470 | +0.03(+0.29%) |
Dec 22, 2004 | 9.274 | 9.303 | 9.051 | 9.155 | 5,155,032 | -0.11(-1.14%) |
Dec 21, 2004 | 9.274 | 9.336 | 9.196 | 9.260 | 5,173,417 | +0.00(+0.05%) |
Dec 20, 2004 | 9.022 | 9.274 | 9.006 | 9.256 | 9,547,365 | +0.28(+3.13%) |
Dec 17, 2004 | 8.991 | 9.090 | 8.975 | 8.975 | 10,246,664 | -0.04(-0.44%) |
Dec 16, 2004 | 9.030 | 9.066 | 8.945 | 9.014 | 8,009,287 | -0.06(-0.61%) |
Dec 15, 2004 | 8.935 | 9.085 | 8.899 | 9.069 | 7,451,053 | +0.16(+1.75%) |
Dec 14, 2004 | 8.951 | 8.967 | 8.868 | 8.913 | 5,322,090 | -0.01(-0.16%) |
Dec 13, 2004 | 8.798 | 8.934 | 8.797 | 8.927 | 6,792,012 | +0.21(+2.35%) |
Dec 10, 2004 | 8.825 | 8.839 | 8.672 | 8.722 | 7,737,302 | -0.01(-0.13%) |
Dec 09, 2004 | 8.721 | 8.745 | 8.606 | 8.733 | 6,478,818 | +0.10(+1.13%) |
Dec 08, 2004 | 8.672 | 8.675 | 8.508 | 8.636 | 9,206,591 | -0.08(-0.92%) |
Dec 07, 2004 | 8.915 | 8.915 | 8.685 | 8.716 | 6,846,219 | -0.20(-2.21%) |
Dec 06, 2004 | 9.006 | 9.021 | 8.861 | 8.913 | 5,166,760 | -0.04(-0.42%) |
Dec 03, 2004 | 8.912 | 8.970 | 8.833 | 8.951 | 8,039,719 | +0.04(+0.41%) |
Dec 02, 2004 | 9.274 | 9.274 | 8.863 | 8.915 | 10,006,696 | -0.37(-3.94%) |
Dec 01, 2004 | 9.480 | 9.483 | 9.236 | 9.281 | 7,179,068 | -0.22(-2.28%) |
Nov 30, 2004 | 9.440 | 9.508 | 9.431 | 9.497 | 5,261,226 | +0.03(+0.30%) |
Nov 29, 2004 | 9.527 | 9.543 | 9.353 | 9.469 | 3,797,326 | -0.04(-0.46%) |
Nov 26, 2004 | 9.456 | 9.582 | 9.429 | 9.513 | 2,472,906 | +0.07(+0.72%) |
Nov 24, 2004 | 9.448 | 9.511 | 9.344 | 9.445 | 7,167,339 | +0.00(+0.00%) |
Nov 23, 2004 | 9.432 | 9.521 | 9.388 | 9.445 | 6,577,404 | +0.07(+0.72%) |
Nov 22, 2004 | 9.227 | 9.396 | 9.219 | 9.377 | 6,278,158 | +0.16(+1.75%) |
Nov 19, 2004 | 9.077 | 9.222 | 9.062 | 9.216 | 5,595,660 | +0.18(+1.97%) |
Nov 18, 2004 | 9.079 | 9.082 | 9.008 | 9.038 | 3,726,319 | -0.00(-0.02%) |
Nov 17, 2004 | 8.978 | 9.092 | 8.973 | 9.039 | 5,796,003 | +0.06(+0.69%) |
Nov 16, 2004 | 8.987 | 9.021 | 8.968 | 8.978 | 5,347,133 | +0.06(+0.69%) |
Nov 15, 2004 | 9.133 | 9.185 | 8.863 | 8.916 | 6,223,317 | -0.22(-2.38%) |
Nov 12, 2004 | 8.931 | 9.134 | 8.918 | 9.134 | 6,107,929 | +0.22(+2.46%) |
Nov 11, 2004 | 8.989 | 9.013 | 8.909 | 8.915 | 5,498,975 | -0.07(-0.81%) |
Nov 10, 2004 | 9.054 | 9.090 | 8.929 | 8.987 | 6,606,251 | +0.02(+0.19%) |
Nov 09, 2004 | 9.047 | 9.084 | 8.945 | 8.970 | 6,235,363 | -0.08(-0.85%) |
Nov 08, 2004 | 9.148 | 9.151 | 9.006 | 9.047 | 6,020,755 | -0.10(-1.10%) |
Nov 05, 2004 | 9.077 | 9.167 | 9.039 | 9.148 | 6,172,914 | +0.07(+0.78%) |
Nov 04, 2004 | 8.975 | 9.077 | 8.927 | 9.077 | 5,417,189 | +0.17(+1.95%) |
Nov 03, 2004 | 8.825 | 8.924 | 8.733 | 8.904 | 5,673,958 | +0.24(+2.77%) |
Nov 02, 2004 | 8.825 | 8.844 | 8.662 | 8.664 | 5,048,203 | -0.10(-1.12%) |
Nov 01, 2004 | 8.874 | 8.918 | 8.685 | 8.762 | 6,759,045 | -0.04(-0.50%) |
Oct 29, 2004 | 8.700 | 8.822 | 8.670 | 8.806 | 7,209,817 | +0.15(+1.68%) |
Oct 28, 2004 | 8.841 | 8.896 | 8.659 | 8.661 | 9,332,123 | -0.25(-2.81%) |
Oct 27, 2004 | 9.140 | 9.140 | 8.781 | 8.912 | 11,626,876 | -0.20(-2.22%) |
Oct 26, 2004 | 9.221 | 9.221 | 9.065 | 9.114 | 8,298,390 | -0.11(-1.16%) |
Oct 25, 2004 | 9.148 | 9.259 | 9.118 | 9.221 | 5,694,246 | +0.11(+1.19%) |
Oct 22, 2004 | 9.133 | 9.183 | 9.090 | 9.112 | 7,473,876 | -0.02(-0.17%) |
Oct 21, 2004 | 9.156 | 9.175 | 9.014 | 9.128 | 5,835,945 | +0.11(+1.22%) |
Oct 20, 2004 | 8.904 | 9.054 | 8.888 | 9.017 | 5,449,840 | +0.19(+2.18%) |
Oct 19, 2004 | 8.756 | 8.861 | 8.737 | 8.825 | 5,545,891 | +0.01(+0.07%) |
Oct 18, 2004 | 8.896 | 9.350 | 8.790 | 8.819 | 6,014,732 | -0.06(-0.69%) |
Oct 15, 2004 | 8.909 | 8.912 | 8.830 | 8.880 | 4,864,344 | +0.09(+1.08%) |
Oct 14, 2004 | 8.746 | 8.859 | 8.716 | 8.786 | 6,134,240 | +0.12(+1.44%) |
Oct 13, 2004 | 8.915 | 8.916 | 8.544 | 8.661 | 10,399,457 | -0.32(-3.58%) |
Oct 12, 2004 | 9.093 | 9.202 | 8.961 | 8.983 | 6,224,902 | -0.10(-1.08%) |
Oct 11, 2004 | 9.270 | 9.282 | 9.062 | 9.080 | 3,369,695 | -0.10(-1.07%) |
Oct 08, 2004 | 9.164 | 9.227 | 9.093 | 9.178 | 4,273,458 | +0.05(+0.50%) |
Oct 07, 2004 | 9.306 | 9.372 | 9.133 | 9.133 | 5,966,548 | -0.09(-1.01%) |
Oct 06, 2004 | 9.038 | 9.233 | 9.036 | 9.226 | 5,509,436 | +0.21(+2.36%) |
Oct 05, 2004 | 8.962 | 9.071 | 8.954 | 9.013 | 4,096,890 | +0.12(+1.37%) |
Oct 04, 2004 | 8.912 | 8.942 | 8.841 | 8.891 | 4,310,230 | -0.02(-0.23%) |
Oct 01, 2004 | 8.828 | 8.912 | 8.770 | 8.912 | 4,522,619 | +0.09(+1.02%) |
Sep 30, 2004 | 8.786 | 8.833 | 8.765 | 8.822 | 5,579,810 | +0.08(+0.87%) |
Sep 29, 2004 | 8.811 | 8.811 | 8.666 | 8.746 | 5,032,036 | -0.06(-0.73%) |
Sep 28, 2004 | 8.683 | 8.817 | 8.683 | 8.811 | 5,649,232 | +0.16(+1.86%) |
Sep 27, 2004 | 8.683 | 8.730 | 8.603 | 8.650 | 4,021,127 | -0.02(-0.20%) |
Sep 24, 2004 | 8.636 | 8.710 | 8.612 | 8.667 | 5,250,131 | +0.07(+0.79%) |
Sep 23, 2004 | 8.754 | 8.756 | 8.599 | 8.599 | 8,047,327 | -0.17(-1.91%) |
Sep 22, 2004 | 8.872 | 8.872 | 8.757 | 8.767 | 5,976,692 | -0.12(-1.37%) |
Sep 21, 2004 | 8.699 | 8.905 | 8.667 | 8.888 | 7,301,429 | +0.20(+2.34%) |
Sep 20, 2004 | 8.644 | 8.733 | 8.642 | 8.685 | 5,068,491 | +0.06(+0.68%) |
Sep 17, 2004 | 8.571 | 8.662 | 8.560 | 8.626 | 5,005,091 | +0.12(+1.45%) |
Sep 16, 2004 | 8.451 | 8.517 | 8.416 | 8.503 | 3,780,208 | +0.05(+0.62%) |
Sep 15, 2004 | 8.423 | 8.468 | 8.394 | 8.451 | 5,172,149 | -0.00(-0.06%) |
Sep 14, 2004 | 8.453 | 8.502 | 8.416 | 8.456 | 4,805,699 | +0.02(+0.24%) |
Sep 13, 2004 | 8.377 | 8.439 | 8.360 | 8.435 | 4,261,412 | +0.14(+1.67%) |
Sep 10, 2004 | 8.415 | 8.415 | 8.256 | 8.297 | 5,733,237 | -0.06(-0.74%) |
Sep 09, 2004 | 8.281 | 8.383 | 8.262 | 8.358 | 5,446,670 | +0.11(+1.32%) |
Sep 08, 2004 | 8.297 | 8.298 | 8.227 | 8.249 | 7,730,962 | -0.10(-1.23%) |
Sep 07, 2004 | 8.320 | 8.358 | 8.292 | 8.352 | 9,463,994 | -0.06(-0.73%) |
Sep 03, 2004 | 8.399 | 8.440 | 8.371 | 8.413 | 5,730,067 | -0.01(-0.07%) |
Sep 02, 2004 | 8.363 | 8.429 | 8.357 | 8.420 | 7,498,285 | +0.09(+1.04%) |
Sep 01, 2004 | 8.202 | 8.349 | 8.161 | 8.333 | 6,612,274 | +0.19(+2.28%) |
Aug 31, 2004 | 8.054 | 8.169 | 8.046 | 8.147 | 4,809,503 | +0.12(+1.43%) |
Aug 30, 2004 | 8.063 | 8.123 | 7.978 | 8.032 | 4,847,226 | +0.00(+0.06%) |
Aug 27, 2004 | 7.965 | 8.051 | 7.954 | 8.027 | 4,219,252 | +0.09(+1.11%) |
Aug 26, 2004 | 7.858 | 7.948 | 7.792 | 7.939 | 3,532,315 | +0.08(+1.00%) |
Aug 25, 2004 | 7.886 | 7.910 | 7.838 | 7.860 | 5,825,484 | +0.08(+0.97%) |
Aug 24, 2004 | 7.880 | 7.880 | 7.705 | 7.784 | 8,797,980 | -0.09(-1.20%) |
Aug 23, 2004 | 8.013 | 8.025 | 7.839 | 7.879 | 5,830,556 | -0.10(-1.28%) |
Aug 20, 2004 | 7.902 | 8.036 | 7.894 | 7.981 | 6,824,663 | +0.10(+1.22%) |
Aug 19, 2004 | 7.920 | 7.923 | 7.863 | 7.885 | 8,033,062 | -0.02(-0.24%) |
Aug 18, 2004 | 7.823 | 7.916 | 7.823 | 7.904 | 7,879,635 | +0.11(+1.36%) |
Aug 17, 2004 | 7.937 | 7.937 | 7.786 | 7.798 | 8,744,724 | -0.14(-1.75%) |
Aug 16, 2004 | 7.904 | 7.942 | 7.863 | 7.937 | 5,390,244 | +0.03(+0.42%) |
Aug 13, 2004 | 7.864 | 7.942 | 7.856 | 7.904 | 5,760,499 | +0.07(+0.91%) |
Aug 12, 2004 | 7.871 | 7.926 | 7.833 | 7.833 | 8,843,628 | -0.04(-0.48%) |
Aug 11, 2004 | 7.842 | 7.886 | 7.778 | 7.871 | 9,225,294 | +0.04(+0.54%) |
Aug 10, 2004 | 7.774 | 7.866 | 7.743 | 7.828 | 7,310,305 | +0.05(+0.65%) |
Aug 09, 2004 | 7.603 | 7.822 | 7.584 | 7.778 | 5,983,666 | +0.21(+2.84%) |
Aug 06, 2004 | 7.729 | 7.730 | 7.533 | 7.563 | 5,956,087 | -0.17(-2.16%) |
Aug 05, 2004 | 7.871 | 7.891 | 7.730 | 7.730 | 8,617,608 | -0.12(-1.49%) |
Aug 04, 2004 | 7.886 | 7.886 | 7.827 | 7.847 | 12,259,288 | -0.03(-0.44%) |
Aug 03, 2004 | 7.815 | 7.888 | 7.797 | 7.882 | 8,475,592 | +0.09(+1.15%) |
Aug 02, 2004 | 7.784 | 7.814 | 7.692 | 7.792 | 6,533,025 | +0.02(+0.26%) |
Jul 30, 2004 | 7.804 | 7.841 | 7.740 | 7.771 | 7,029,127 | +0.01(+0.12%) |
Jul 29, 2004 | 7.808 | 7.808 | 7.718 | 7.762 | 3,684,158 | +0.07(+0.90%) |
Jul 28, 2004 | 7.666 | 7.759 | 7.651 | 7.692 | 4,720,743 | +0.02(+0.23%) |
Jul 27, 2004 | 7.610 | 7.710 | 7.555 | 7.675 | 2,882,468 | +0.05(+0.64%) |
Jul 26, 2004 | 7.634 | 7.722 | 7.580 | 7.626 | 5,385,490 | -0.11(-1.45%) |
Jul 23, 2004 | 7.708 | 7.741 | 7.636 | 7.738 | 4,108,936 | +0.03(+0.37%) |
Jul 22, 2004 | 7.722 | 7.760 | 7.655 | 7.710 | 4,519,132 | -0.01(-0.16%) |
Jul 21, 2004 | 7.850 | 7.918 | 7.713 | 7.722 | 4,566,682 | -0.13(-1.63%) |
Jul 20, 2004 | 7.868 | 7.885 | 7.790 | 7.850 | 3,428,657 | -0.04(-0.46%) |
Jul 19, 2004 | 7.752 | 7.931 | 7.741 | 7.886 | 5,439,062 | -0.07(-0.93%) |
Jul 16, 2004 | 7.806 | 7.961 | 7.784 | 7.961 | 5,713,900 | +0.21(+2.73%) |
Jul 15, 2004 | 7.800 | 7.800 | 7.713 | 7.749 | 4,243,026 | -0.03(-0.39%) |
Jul 14, 2004 | 7.653 | 7.779 | 7.653 | 7.779 | 3,534,217 | +0.11(+1.46%) |
Jul 13, 2004 | 7.685 | 7.685 | 7.598 | 7.667 | 3,035,262 | +0.04(+0.48%) |
Jul 12, 2004 | 7.629 | 7.673 | 7.580 | 7.631 | 3,723,783 | -0.09(-1.18%) |
Jul 09, 2004 | 7.768 | 7.768 | 7.692 | 7.722 | 3,793,522 | +0.05(+0.68%) |
Jul 08, 2004 | 7.699 | 7.729 | 7.603 | 7.670 | 4,039,830 | +0.03(+0.39%) |
Jul 07, 2004 | 7.707 | 7.707 | 7.601 | 7.640 | 5,437,477 | -0.07(-0.86%) |
Jul 06, 2004 | 7.688 | 7.770 | 7.659 | 7.707 | 6,220,464 | +0.09(+1.18%) |
Jul 02, 2004 | 7.674 | 7.688 | 7.598 | 7.617 | 2,541,061 | -0.03(-0.35%) |