Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.960 | 10.02 | 9.866 | 9.943 | 7,070,515 | +0.07(+0.72%) |
Apr 28, 2005 | 9.896 | 9.967 | 9.829 | 9.872 | 6,961,909 | -0.19(-1.85%) |
Apr 27, 2005 | 10.01 | 10.15 | 9.967 | 10.06 | 6,613,836 | -0.09(-0.90%) |
Apr 26, 2005 | 10.21 | 10.24 | 10.14 | 10.15 | 7,488,565 | -0.15(-1.47%) |
Apr 25, 2005 | 10.21 | 10.31 | 10.17 | 10.30 | 14,970,438 | +0.01(+0.13%) |
Apr 22, 2005 | 10.48 | 10.50 | 10.28 | 10.29 | 27,445,750 | +0.09(+0.89%) |
Apr 21, 2005 | 9.953 | 10.25 | 9.940 | 10.20 | 25,677,958 | +0.55(+5.74%) |
Apr 20, 2005 | 9.562 | 9.737 | 9.552 | 9.643 | 12,095,860 | -0.02(-0.24%) |
Apr 19, 2005 | 9.677 | 9.690 | 9.484 | 9.666 | 5,266,802 | +0.06(+0.63%) |
Apr 18, 2005 | 9.488 | 9.687 | 9.457 | 9.606 | 6,750,422 | +0.07(+0.71%) |
Apr 15, 2005 | 9.636 | 9.636 | 9.471 | 9.538 | 14,225,106 | -0.27(-2.72%) |
Apr 14, 2005 | 9.893 | 9.920 | 9.774 | 9.805 | 6,994,408 | -0.03(-0.31%) |
Apr 13, 2005 | 9.876 | 9.964 | 9.829 | 9.835 | 8,887,197 | +0.01(+0.14%) |
Apr 12, 2005 | 9.771 | 9.872 | 9.680 | 9.822 | 10,623,497 | -0.01(-0.14%) |
Apr 11, 2005 | 9.889 | 9.893 | 9.818 | 9.835 | 7,924,467 | +0.11(+1.18%) |
Apr 08, 2005 | 9.687 | 9.758 | 9.663 | 9.720 | 5,511,493 | +0.08(+0.81%) |
Apr 07, 2005 | 9.569 | 9.673 | 9.569 | 9.643 | 4,499,775 | +0.10(+1.06%) |
Apr 06, 2005 | 9.477 | 9.582 | 9.447 | 9.542 | 3,668,471 | +0.05(+0.57%) |
Apr 05, 2005 | 9.488 | 9.535 | 9.460 | 9.488 | 4,591,007 | -0.02(-0.21%) |
Apr 04, 2005 | 9.420 | 9.538 | 9.386 | 9.508 | 5,564,231 | +0.00(+0.04%) |
Apr 01, 2005 | 9.579 | 9.660 | 9.467 | 9.504 | 5,272,885 | -0.02(-0.18%) |
Mar 31, 2005 | 9.646 | 9.656 | 9.454 | 9.521 | 6,662,119 | -0.14(-1.40%) |
Mar 30, 2005 | 9.528 | 9.690 | 9.488 | 9.656 | 8,191,558 | +0.24(+2.55%) |
Mar 29, 2005 | 9.535 | 9.575 | 9.379 | 9.417 | 8,625,701 | -0.18(-1.90%) |
Mar 28, 2005 | 9.693 | 9.700 | 9.599 | 9.599 | 2,699,699 | -0.06(-0.63%) |
Mar 24, 2005 | 9.734 | 9.741 | 9.602 | 9.660 | 4,590,089 | -0.05(-0.56%) |
Mar 23, 2005 | 9.572 | 9.805 | 9.562 | 9.714 | 7,057,791 | +0.16(+1.62%) |
Mar 22, 2005 | 9.680 | 9.778 | 9.548 | 9.558 | 7,848,269 | -0.05(-0.56%) |
Mar 21, 2005 | 9.579 | 9.683 | 9.545 | 9.612 | 6,693,440 | -0.15(-1.52%) |
Mar 18, 2005 | 9.845 | 9.984 | 9.710 | 9.761 | 8,570,221 | -0.09(-0.89%) |
Mar 17, 2005 | 9.866 | 9.893 | 9.795 | 9.849 | 6,699,926 | +0.00(+0.00%) |
Mar 16, 2005 | 9.903 | 9.953 | 9.808 | 9.849 | 34,200,208 | -0.24(-2.34%) |
Mar 15, 2005 | 10.22 | 10.23 | 10.04 | 10.09 | 15,149,851 | -0.17(-1.65%) |
Mar 14, 2005 | 10.14 | 10.26 | 10.08 | 10.25 | 16,945,106 | -0.02(-0.23%) |
Mar 11, 2005 | 10.35 | 10.45 | 10.28 | 10.28 | 8,432,234 | +0.03(+0.26%) |
Mar 10, 2005 | 10.23 | 10.31 | 10.10 | 10.25 | 7,083,055 | +0.02(+0.23%) |
Mar 09, 2005 | 10.16 | 10.35 | 10.16 | 10.23 | 13,726,915 | +0.09(+0.93%) |
Mar 08, 2005 | 10.17 | 10.27 | 10.11 | 10.13 | 8,487,859 | -0.09(-0.86%) |
Mar 07, 2005 | 10.12 | 10.29 | 10.11 | 10.22 | 8,398,117 | -0.02(-0.23%) |
Mar 04, 2005 | 10.23 | 10.30 | 10.18 | 10.24 | 7,075,013 | +0.14(+1.34%) |
Mar 03, 2005 | 10.17 | 10.18 | 9.984 | 10.11 | 10,211,177 | +0.00(+0.00%) |
Mar 02, 2005 | 10.03 | 10.21 | 9.984 | 10.11 | 10,776,746 | +0.05(+0.47%) |
Mar 01, 2005 | 10.02 | 10.11 | 9.950 | 10.06 | 7,462,413 | +0.17(+1.67%) |
Feb 28, 2005 | 10.04 | 10.06 | 9.798 | 9.896 | 7,187,633 | -0.13(-1.28%) |
Feb 25, 2005 | 9.862 | 10.04 | 9.832 | 10.02 | 8,732,527 | +0.23(+2.31%) |
Feb 24, 2005 | 9.734 | 9.815 | 9.535 | 9.798 | 6,440,965 | +0.09(+0.94%) |
Feb 23, 2005 | 9.693 | 9.707 | 9.592 | 9.707 | 9,204,183 | +0.10(+1.02%) |
Feb 22, 2005 | 9.596 | 9.815 | 9.575 | 9.609 | 11,505,207 | +0.06(+0.64%) |
Feb 18, 2005 | 9.619 | 9.656 | 9.528 | 9.548 | 7,849,371 | -0.09(-0.95%) |
Feb 17, 2005 | 9.808 | 9.808 | 9.623 | 9.639 | 11,218,571 | -0.23(-2.36%) |
Feb 16, 2005 | 9.764 | 9.903 | 9.717 | 9.872 | 9,574,099 | -0.00(-0.03%) |
Feb 15, 2005 | 9.852 | 9.967 | 9.818 | 9.876 | 8,856,134 | +0.01(+0.10%) |
Feb 14, 2005 | 9.859 | 9.906 | 9.754 | 9.866 | 8,652,227 | +0.14(+1.39%) |
Feb 11, 2005 | 9.670 | 9.774 | 9.582 | 9.731 | 19,666,538 | -0.00(-0.03%) |
Feb 10, 2005 | 9.761 | 9.798 | 9.565 | 9.734 | 60,479,500 | -0.86(-8.16%) |
Feb 09, 2005 | 10.40 | 10.72 | 10.28 | 10.60 | 53,974,016 | +0.60(+6.05%) |
Feb 08, 2005 | 10.06 | 10.06 | 9.964 | 9.994 | 7,120,080 | -0.05(-0.47%) |
Feb 07, 2005 | 10.07 | 10.13 | 9.987 | 10.04 | 9,105,624 | +0.08(+0.78%) |
Feb 04, 2005 | 9.866 | 9.967 | 9.805 | 9.964 | 7,935,938 | +0.16(+1.62%) |
Feb 03, 2005 | 9.883 | 9.930 | 9.758 | 9.805 | 12,735,358 | -0.35(-3.46%) |
Feb 02, 2005 | 10.22 | 10.24 | 10.09 | 10.16 | 4,890,657 | -0.01(-0.10%) |
Feb 01, 2005 | 9.977 | 10.27 | 9.937 | 10.17 | 9,066,415 | +0.26(+2.66%) |
Jan 31, 2005 | 10.01 | 10.01 | 9.859 | 9.903 | 5,779,730 | +0.08(+0.86%) |
Jan 28, 2005 | 9.960 | 9.977 | 9.734 | 9.818 | 12,522,799 | -0.17(-1.66%) |
Jan 27, 2005 | 10.11 | 10.13 | 9.940 | 9.984 | 19,755,320 | +0.06(+0.65%) |
Jan 26, 2005 | 9.845 | 9.937 | 9.781 | 9.920 | 9,847,999 | +0.23(+2.37%) |
Jan 25, 2005 | 9.683 | 9.785 | 9.670 | 9.690 | 9,934,685 | +0.20(+2.06%) |
Jan 24, 2005 | 9.731 | 9.788 | 9.457 | 9.494 | 21,609,618 | -0.22(-2.26%) |
Jan 21, 2005 | 9.812 | 9.893 | 9.690 | 9.714 | 12,411,853 | -0.02(-0.21%) |
Jan 20, 2005 | 9.886 | 9.940 | 9.727 | 9.734 | 21,260,606 | -0.30(-3.03%) |
Jan 19, 2005 | 10.33 | 10.36 | 10.04 | 10.04 | 11,404,287 | -0.28(-2.75%) |
Jan 18, 2005 | 10.18 | 10.40 | 10.09 | 10.32 | 9,102,703 | +0.12(+1.23%) |
Jan 14, 2005 | 10.21 | 10.25 | 10.09 | 10.20 | 19,854,430 | +0.15(+1.51%) |
Jan 13, 2005 | 10.01 | 10.20 | 9.923 | 10.04 | 26,556,162 | -0.07(-0.73%) |
Jan 12, 2005 | 10.30 | 10.32 | 9.987 | 10.12 | 23,875,042 | -0.16(-1.51%) |
Jan 11, 2005 | 10.46 | 10.50 | 10.27 | 10.27 | 14,681,100 | -0.17(-1.62%) |
Jan 10, 2005 | 10.55 | 10.56 | 10.43 | 10.44 | 12,760,213 | +0.15(+1.44%) |
Jan 07, 2005 | 10.52 | 10.59 | 10.27 | 10.29 | 7,660,551 | -0.11(-1.07%) |
Jan 06, 2005 | 10.43 | 10.50 | 10.36 | 10.41 | 9,098,951 | -0.03(-0.26%) |
Jan 05, 2005 | 10.61 | 10.62 | 10.39 | 10.43 | 18,059,402 | -0.25(-2.37%) |
Jan 04, 2005 | 10.83 | 10.97 | 10.64 | 10.69 | 12,942,852 | +0.09(+0.86%) |
Jan 03, 2005 | 10.91 | 10.91 | 10.56 | 10.59 | 16,039,789 | -0.04(-0.35%) |
Dec 31, 2004 | 10.74 | 10.76 | 10.60 | 10.63 | 6,370,220 | -0.13(-1.22%) |
Dec 30, 2004 | 10.82 | 10.84 | 10.75 | 10.76 | 4,047,879 | -0.04(-0.37%) |
Dec 29, 2004 | 10.76 | 10.86 | 10.72 | 10.80 | 3,024,284 | +0.00(+0.03%) |
Dec 28, 2004 | 10.72 | 10.80 | 10.69 | 10.80 | 3,507,649 | +0.13(+1.23%) |
Dec 27, 2004 | 10.69 | 10.76 | 10.64 | 10.67 | 3,886,758 | +0.09(+0.86%) |
Dec 23, 2004 | 10.62 | 10.63 | 10.48 | 10.58 | 5,361,138 | -0.05(-0.51%) |
Dec 22, 2004 | 10.73 | 10.74 | 10.63 | 10.63 | 7,848,746 | -0.16(-1.50%) |
Dec 21, 2004 | 10.77 | 10.85 | 10.71 | 10.79 | 5,394,606 | +0.01(+0.13%) |
Dec 20, 2004 | 10.88 | 11.02 | 10.75 | 10.78 | 11,198,532 | -0.02(-0.22%) |
Dec 17, 2004 | 10.61 | 10.81 | 10.55 | 10.80 | 21,052,706 | +0.14(+1.27%) |
Dec 16, 2004 | 10.85 | 10.93 | 10.58 | 10.67 | 8,959,714 | -0.12(-1.10%) |
Dec 15, 2004 | 10.87 | 10.95 | 10.72 | 10.79 | 4,999,207 | -0.13(-1.21%) |
Dec 14, 2004 | 10.82 | 10.98 | 10.82 | 10.92 | 3,804,716 | -0.01(-0.09%) |
Dec 13, 2004 | 10.93 | 10.97 | 10.77 | 10.93 | 7,877,475 | +0.19(+1.76%) |
Dec 10, 2004 | 10.68 | 10.84 | 10.67 | 10.74 | 5,712,110 | -0.05(-0.44%) |
Dec 09, 2004 | 10.94 | 10.94 | 10.66 | 10.79 | 25,745,960 | -0.46(-4.05%) |
Dec 08, 2004 | 11.31 | 11.39 | 11.08 | 11.24 | 7,420,767 | -0.22(-1.94%) |
Dec 07, 2004 | 11.52 | 11.67 | 11.43 | 11.47 | 10,503,103 | +0.07(+0.59%) |
Dec 06, 2004 | 11.46 | 11.47 | 11.32 | 11.40 | 5,176,914 | -0.02(-0.21%) |
Dec 03, 2004 | 11.45 | 11.47 | 11.36 | 11.42 | 9,964,057 | +0.08(+0.74%) |
Dec 02, 2004 | 11.46 | 11.50 | 11.26 | 11.34 | 9,040,571 | -0.13(-1.15%) |
Dec 01, 2004 | 11.34 | 11.47 | 11.34 | 11.47 | 9,807,082 | +0.24(+2.17%) |
Nov 30, 2004 | 11.33 | 11.38 | 11.18 | 11.23 | 4,402,406 | -0.04(-0.36%) |
Nov 29, 2004 | 11.34 | 11.41 | 11.17 | 11.27 | 5,040,079 | +0.09(+0.79%) |
Nov 26, 2004 | 11.21 | 11.28 | 11.16 | 11.18 | 1,277,716 | -0.14(-1.23%) |
Nov 24, 2004 | 11.31 | 11.35 | 11.26 | 11.32 | 4,091,714 | +0.11(+0.97%) |
Nov 23, 2004 | 11.28 | 11.29 | 11.15 | 11.21 | 4,864,445 | +0.03(+0.24%) |
Nov 22, 2004 | 10.95 | 11.21 | 10.94 | 11.18 | 4,163,093 | +0.08(+0.70%) |
Nov 19, 2004 | 11.29 | 11.33 | 11.04 | 11.10 | 8,362,617 | -0.20(-1.76%) |
Nov 18, 2004 | 11.27 | 11.33 | 11.22 | 11.30 | 9,116,393 | -0.03(-0.24%) |
Nov 17, 2004 | 11.22 | 11.44 | 11.18 | 11.33 | 15,427,377 | +0.29(+2.60%) |
Nov 16, 2004 | 11.03 | 11.12 | 10.93 | 11.04 | 9,789,015 | -0.11(-1.03%) |
Nov 15, 2004 | 11.17 | 11.18 | 11.03 | 11.16 | 9,823,372 | -0.10(-0.90%) |
Nov 12, 2004 | 10.77 | 11.29 | 10.77 | 11.26 | 20,829,388 | +0.63(+5.94%) |
Nov 11, 2004 | 10.44 | 10.64 | 10.36 | 10.63 | 15,123,793 | +0.39(+3.83%) |
Nov 10, 2004 | 10.45 | 10.46 | 10.19 | 10.24 | 12,146,009 | -0.13(-1.24%) |
Nov 09, 2004 | 10.45 | 10.50 | 10.31 | 10.37 | 5,499,157 | -0.16(-1.51%) |
Nov 08, 2004 | 10.34 | 10.62 | 10.33 | 10.52 | 7,958,628 | +0.22(+2.16%) |
Nov 05, 2004 | 10.33 | 10.46 | 10.22 | 10.30 | 8,166,842 | -0.09(-0.85%) |
Nov 04, 2004 | 10.21 | 10.43 | 10.09 | 10.39 | 10,421,358 | +0.12(+1.22%) |
Nov 03, 2004 | 10.43 | 10.45 | 10.25 | 10.26 | 12,874,313 | +0.06(+0.56%) |
Nov 02, 2004 | 10.04 | 10.33 | 10.03 | 10.21 | 16,088,152 | +0.30(+3.00%) |
Nov 01, 2004 | 9.923 | 9.974 | 9.862 | 9.910 | 8,304,862 | +0.15(+1.52%) |
Oct 29, 2004 | 9.916 | 9.937 | 9.752 | 9.761 | 10,507,842 | -0.07(-0.69%) |
Oct 28, 2004 | 9.923 | 9.987 | 9.818 | 9.829 | 7,766,112 | -0.06(-0.58%) |
Oct 27, 2004 | 9.859 | 9.943 | 9.788 | 9.886 | 9,880,238 | +0.15(+1.49%) |
Oct 26, 2004 | 9.707 | 9.758 | 9.585 | 9.741 | 13,514,060 | +0.19(+2.02%) |
Oct 25, 2004 | 9.562 | 9.572 | 9.373 | 9.548 | 22,918,042 | -0.04(-0.46%) |
Oct 22, 2004 | 9.933 | 9.943 | 9.535 | 9.592 | 50,653,436 | -1.09(-10.24%) |
Oct 21, 2004 | 10.68 | 10.78 | 10.40 | 10.69 | 28,690,276 | -0.15(-1.34%) |
Oct 20, 2004 | 10.88 | 10.89 | 10.67 | 10.83 | 12,205,244 | -0.10(-0.93%) |
Oct 19, 2004 | 10.98 | 11.08 | 10.89 | 10.93 | 11,242,662 | +0.06(+0.56%) |
Oct 18, 2004 | 10.74 | 10.89 | 10.68 | 10.87 | 6,216,503 | +0.17(+1.54%) |
Oct 15, 2004 | 10.64 | 10.79 | 10.57 | 10.71 | 6,957,543 | +0.24(+2.26%) |
Oct 14, 2004 | 10.72 | 10.75 | 10.42 | 10.47 | 16,589,584 | -0.30(-2.79%) |
Oct 13, 2004 | 10.63 | 10.77 | 10.63 | 10.77 | 6,774,800 | +0.29(+2.74%) |
Oct 12, 2004 | 10.40 | 10.51 | 10.36 | 10.48 | 6,277,812 | -0.13(-1.21%) |
Oct 11, 2004 | 10.61 | 10.64 | 10.55 | 10.61 | 5,416,819 | -0.01(-0.10%) |
Oct 08, 2004 | 10.61 | 10.71 | 10.57 | 10.62 | 9,570,435 | -0.09(-0.85%) |
Oct 07, 2004 | 10.80 | 10.82 | 10.68 | 10.71 | 11,601,928 | -0.12(-1.12%) |
Oct 06, 2004 | 10.69 | 10.84 | 10.64 | 10.83 | 9,900,082 | +0.01(+0.09%) |
Oct 05, 2004 | 10.74 | 10.83 | 10.73 | 10.82 | 10,470,820 | +0.04(+0.34%) |
Oct 04, 2004 | 10.78 | 10.84 | 10.74 | 10.79 | 9,699,865 | +0.05(+0.50%) |
Oct 01, 2004 | 10.65 | 10.76 | 10.65 | 10.73 | 11,030,894 | +0.19(+1.76%) |
Sep 30, 2004 | 10.53 | 10.58 | 10.40 | 10.55 | 11,766,307 | +0.04(+0.42%) |
Sep 29, 2004 | 10.35 | 10.59 | 10.35 | 10.50 | 17,877,666 | +0.23(+2.23%) |
Sep 28, 2004 | 10.11 | 10.33 | 10.08 | 10.27 | 29,176,306 | +0.18(+1.74%) |
Sep 27, 2004 | 10.09 | 10.16 | 10.05 | 10.10 | 9,730,372 | -0.12(-1.19%) |
Sep 24, 2004 | 10.30 | 10.33 | 10.15 | 10.22 | 9,134,460 | -0.09(-0.92%) |
Sep 23, 2004 | 10.02 | 10.40 | 10.01 | 10.31 | 17,569,048 | +0.32(+3.21%) |
Sep 22, 2004 | 10.00 | 10.12 | 9.923 | 9.994 | 11,804,514 | +0.02(+0.17%) |
Sep 21, 2004 | 9.825 | 10.00 | 9.720 | 9.977 | 9,561,846 | +0.30(+3.14%) |
Sep 20, 2004 | 9.606 | 9.822 | 9.582 | 9.673 | 8,458,579 | -0.08(-0.80%) |
Sep 17, 2004 | 9.754 | 9.825 | 9.633 | 9.751 | 8,775,194 | +0.18(+1.91%) |
Sep 16, 2004 | 9.386 | 9.650 | 9.379 | 9.569 | 5,311,125 | +0.09(+0.93%) |
Sep 15, 2004 | 9.633 | 9.650 | 9.464 | 9.481 | 8,321,151 | -0.29(-2.97%) |
Sep 14, 2004 | 9.599 | 9.812 | 9.582 | 9.771 | 11,418,297 | +0.11(+1.15%) |
Sep 13, 2004 | 9.454 | 9.838 | 9.430 | 9.660 | 14,271,982 | +0.34(+3.66%) |
Sep 10, 2004 | 9.265 | 9.403 | 9.207 | 9.319 | 6,542,697 | +0.22(+2.37%) |
Sep 09, 2004 | 8.995 | 9.197 | 8.890 | 9.103 | 12,890,307 | +0.29(+3.26%) |
Sep 08, 2004 | 8.978 | 9.005 | 8.795 | 8.816 | 13,537,411 | -0.06(-0.72%) |
Sep 07, 2004 | 9.008 | 9.076 | 8.832 | 8.880 | 10,097,154 | -0.11(-1.20%) |
Sep 03, 2004 | 9.157 | 9.214 | 8.927 | 8.988 | 14,103,456 | -0.49(-5.17%) |
Sep 02, 2004 | 9.319 | 9.501 | 9.295 | 9.477 | 8,485,531 | +0.14(+1.48%) |
Sep 01, 2004 | 9.197 | 9.363 | 9.194 | 9.339 | 6,008,289 | +0.21(+2.29%) |
Aug 31, 2004 | 9.123 | 9.174 | 9.008 | 9.130 | 7,348,499 | +0.00(+0.04%) |
Aug 30, 2004 | 9.160 | 9.298 | 9.123 | 9.126 | 7,785,363 | -0.06(-0.62%) |
Aug 27, 2004 | 9.001 | 9.248 | 8.981 | 9.184 | 11,341,586 | +0.10(+1.12%) |
Aug 26, 2004 | 9.123 | 9.174 | 8.995 | 9.082 | 4,457,791 | -0.12(-1.32%) |
Aug 25, 2004 | 8.964 | 9.248 | 8.951 | 9.204 | 5,714,775 | +0.25(+2.75%) |
Aug 24, 2004 | 9.167 | 9.234 | 8.920 | 8.957 | 5,844,206 | -0.19(-2.10%) |
Aug 23, 2004 | 9.150 | 9.325 | 9.092 | 9.150 | 9,176,221 | +0.12(+1.38%) |
Aug 20, 2004 | 8.762 | 9.025 | 8.758 | 9.025 | 6,671,955 | +0.08(+0.94%) |
Aug 19, 2004 | 8.863 | 8.957 | 8.790 | 8.941 | 7,968,106 | +0.06(+0.68%) |
Aug 18, 2004 | 8.478 | 8.893 | 8.475 | 8.880 | 11,294,790 | +0.24(+2.73%) |
Aug 17, 2004 | 8.650 | 8.694 | 8.576 | 8.643 | 8,605,187 | +0.17(+2.03%) |
Aug 16, 2004 | 8.259 | 8.525 | 8.191 | 8.471 | 10,309,994 | +0.33(+4.06%) |
Aug 13, 2004 | 8.073 | 8.164 | 8.059 | 8.140 | 10,711,613 | +0.19(+2.42%) |
Aug 12, 2004 | 7.965 | 8.073 | 7.826 | 7.948 | 16,735,896 | -0.39(-4.70%) |
Aug 11, 2004 | 8.370 | 8.373 | 8.137 | 8.340 | 15,320,752 | -0.42(-4.74%) |
Aug 10, 2004 | 8.694 | 8.768 | 8.589 | 8.755 | 10,363,899 | +0.26(+3.06%) |
Aug 09, 2004 | 8.525 | 8.556 | 8.434 | 8.495 | 9,607,754 | -0.08(-0.98%) |
Aug 06, 2004 | 8.748 | 8.802 | 8.529 | 8.579 | 10,512,285 | -0.15(-1.66%) |
Aug 05, 2004 | 8.968 | 9.022 | 8.724 | 8.724 | 10,643,492 | -0.08(-0.88%) |
Aug 04, 2004 | 8.751 | 8.843 | 8.650 | 8.802 | 6,191,624 | +0.00(+0.00%) |
Aug 03, 2004 | 8.998 | 9.042 | 8.795 | 8.802 | 5,298,051 | -0.21(-2.36%) |
Aug 02, 2004 | 8.890 | 9.062 | 8.866 | 9.015 | 6,038,203 | -0.00(-0.04%) |
Jul 30, 2004 | 8.981 | 9.113 | 8.934 | 9.018 | 4,871,554 | -0.11(-1.22%) |
Jul 29, 2004 | 9.069 | 9.201 | 9.059 | 9.130 | 6,755,253 | +0.13(+1.43%) |
Jul 28, 2004 | 9.022 | 9.069 | 8.805 | 9.001 | 7,850,523 | -0.04(-0.41%) |
Jul 27, 2004 | 8.880 | 9.076 | 8.880 | 9.038 | 9,924,962 | +0.30(+3.48%) |
Jul 26, 2004 | 8.866 | 8.947 | 8.616 | 8.735 | 13,061,498 | -0.26(-2.89%) |
Jul 23, 2004 | 9.106 | 9.248 | 8.873 | 8.995 | 11,946,384 | -0.32(-3.48%) |
Jul 22, 2004 | 9.201 | 9.356 | 9.133 | 9.319 | 13,573,296 | -0.00(-0.04%) |
Jul 21, 2004 | 9.754 | 9.839 | 9.285 | 9.322 | 41,154,676 | +0.32(+3.60%) |
Jul 20, 2004 | 8.924 | 9.146 | 8.887 | 8.998 | 18,235,450 | +0.09(+1.06%) |
Jul 19, 2004 | 9.207 | 9.224 | 8.775 | 8.903 | 13,564,114 | -0.15(-1.60%) |
Jul 16, 2004 | 9.194 | 9.224 | 9.028 | 9.049 | 11,170,098 | +0.19(+2.17%) |
Jul 15, 2004 | 9.194 | 9.298 | 8.799 | 8.856 | 36,915,172 | -0.60(-6.32%) |
Jul 14, 2004 | 9.268 | 9.606 | 9.261 | 9.454 | 18,679,720 | +0.25(+2.75%) |
Jul 13, 2004 | 9.234 | 9.285 | 9.099 | 9.201 | 8,482,866 | +0.00(+0.04%) |
Jul 12, 2004 | 9.319 | 9.349 | 9.069 | 9.197 | 10,978,471 | -0.22(-2.30%) |
Jul 09, 2004 | 9.670 | 9.737 | 9.336 | 9.413 | 17,038,294 | -0.19(-1.93%) |
Jul 08, 2004 | 9.849 | 9.849 | 9.589 | 9.599 | 11,103,162 | -0.30(-3.07%) |
Jul 07, 2004 | 9.764 | 9.920 | 9.761 | 9.903 | 6,879,944 | +0.15(+1.56%) |
Jul 06, 2004 | 9.856 | 9.916 | 9.663 | 9.751 | 6,948,361 | -0.20(-2.04%) |
Jul 02, 2004 | 9.977 | 10.02 | 9.883 | 9.953 | 5,570,536 | +0.04(+0.44%) |
Jul 01, 2004 | 10.15 | 10.19 | 9.856 | 9.910 | 13,936,707 | -0.19(-1.84%) |
Jun 30, 2004 | 10.14 | 10.16 | 9.940 | 10.10 | 9,889,716 | +0.07(+0.74%) |
Jun 29, 2004 | 9.872 | 10.05 | 9.845 | 10.02 | 9,563,919 | +0.08(+0.85%) |
Jun 28, 2004 | 10.03 | 10.08 | 9.923 | 9.937 | 10,432,020 | +0.00(+0.00%) |
Jun 25, 2004 | 9.832 | 9.984 | 9.791 | 9.937 | 5,858,422 | +0.03(+0.27%) |
Jun 24, 2004 | 9.815 | 9.984 | 9.812 | 9.910 | 11,230,519 | +0.07(+0.76%) |
Jun 23, 2004 | 9.410 | 9.943 | 9.386 | 9.835 | 24,357,768 | +0.60(+6.51%) |
Jun 22, 2004 | 9.042 | 9.265 | 9.028 | 9.234 | 5,055,777 | +0.21(+2.32%) |
Jun 21, 2004 | 9.113 | 9.150 | 9.005 | 9.025 | 8,621,774 | -0.09(-0.96%) |
Jun 18, 2004 | 9.275 | 9.302 | 9.059 | 9.113 | 13,101,186 | -0.20(-2.17%) |
Jun 17, 2004 | 9.420 | 9.423 | 9.244 | 9.315 | 6,263,003 | -0.11(-1.22%) |
Jun 16, 2004 | 9.471 | 9.494 | 9.379 | 9.430 | 2,853,981 | -0.04(-0.43%) |
Jun 15, 2004 | 9.403 | 9.488 | 9.366 | 9.471 | 8,071,176 | +0.25(+2.75%) |
Jun 14, 2004 | 9.363 | 9.379 | 9.140 | 9.217 | 8,215,712 | -0.42(-4.31%) |
Jun 10, 2004 | 9.572 | 9.633 | 9.501 | 9.633 | 5,993,776 | +0.02(+0.25%) |
Jun 09, 2004 | 9.883 | 9.913 | 9.589 | 9.609 | 7,970,179 | -0.41(-4.08%) |
Jun 08, 2004 | 9.913 | 10.04 | 9.883 | 10.02 | 6,649,517 | -0.06(-0.60%) |
Jun 07, 2004 | 9.859 | 10.10 | 9.856 | 10.08 | 7,618,911 | +0.54(+5.66%) |
Jun 04, 2004 | 9.491 | 9.683 | 9.454 | 9.538 | 9,708,158 | +0.35(+3.78%) |
Jun 03, 2004 | 9.285 | 9.295 | 9.167 | 9.190 | 2,852,797 | -0.13(-1.38%) |
Jun 02, 2004 | 9.332 | 9.376 | 9.214 | 9.319 | 5,678,049 | +0.00(+0.00%) |
Jun 01, 2004 | 9.322 | 9.369 | 9.170 | 9.319 | 5,801,556 | -0.13(-1.39%) |
May 28, 2004 | 9.437 | 9.488 | 9.427 | 9.450 | 4,280,380 | -0.03(-0.32%) |
May 27, 2004 | 9.393 | 9.484 | 9.339 | 9.481 | 7,369,824 | +0.40(+4.43%) |
May 26, 2004 | 9.140 | 9.197 | 9.022 | 9.079 | 9,149,268 | -0.09(-0.99%) |
May 25, 2004 | 8.866 | 9.197 | 8.789 | 9.170 | 12,726,520 | +0.19(+2.11%) |
May 24, 2004 | 9.207 | 9.336 | 8.876 | 8.981 | 12,276,031 | -0.01(-0.11%) |
May 21, 2004 | 8.961 | 9.052 | 8.887 | 8.991 | 3,571,031 | +0.09(+1.02%) |
May 20, 2004 | 8.957 | 9.038 | 8.870 | 8.900 | 6,871,059 | -0.05(-0.53%) |
May 19, 2004 | 9.025 | 9.133 | 8.917 | 8.947 | 12,398,353 | +0.33(+3.80%) |
May 18, 2004 | 8.546 | 8.650 | 8.525 | 8.620 | 7,135,547 | +0.22(+2.65%) |
May 17, 2004 | 8.505 | 8.549 | 8.346 | 8.397 | 13,202,776 | -0.28(-3.27%) |
May 14, 2004 | 8.826 | 8.870 | 8.674 | 8.681 | 9,498,464 | -0.12(-1.38%) |
May 13, 2004 | 8.654 | 8.947 | 8.654 | 8.802 | 8,093,982 | +0.05(+0.62%) |
May 12, 2004 | 8.836 | 8.836 | 8.363 | 8.748 | 13,482,369 | -0.11(-1.30%) |
May 11, 2004 | 8.792 | 8.876 | 8.697 | 8.863 | 8,570,535 | +0.13(+1.51%) |
May 10, 2004 | 8.920 | 8.957 | 8.630 | 8.731 | 14,678,044 | -0.52(-5.62%) |
May 07, 2004 | 9.288 | 9.471 | 9.207 | 9.251 | 7,160,722 | -0.23(-2.39%) |
May 06, 2004 | 9.511 | 9.585 | 9.366 | 9.477 | 10,009,965 | -0.30(-3.04%) |
May 05, 2004 | 9.724 | 9.842 | 9.626 | 9.774 | 10,487,702 | +0.42(+4.51%) |
May 04, 2004 | 9.433 | 9.471 | 9.238 | 9.352 | 8,823,175 | +0.08(+0.84%) |