Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.225 | 7.325 | 7.125 | 7.325 | 4,071,200 | +0.02(+0.21%) |
Jul 28, 2005 | 7.000 | 7.433 | 7.000 | 7.310 | 9,476,000 | +0.31(+4.47%) |
Jul 27, 2005 | 7.475 | 7.537 | 6.933 | 6.997 | 11,605,600 | -0.50(-6.70%) |
Jul 26, 2005 | 7.987 | 7.990 | 7.287 | 7.500 | 11,888,800 | -0.52(-6.43%) |
Jul 25, 2005 | 8.152 | 8.312 | 7.968 | 8.015 | 5,331,200 | -0.14(-1.69%) |
Jul 22, 2005 | 7.883 | 8.160 | 7.688 | 8.152 | 8,799,200 | +0.25(+3.20%) |
Jul 21, 2005 | 8.650 | 8.650 | 6.505 | 7.900 | 32,828,800 | -1.45(-15.46%) |
Jul 20, 2005 | 9.000 | 9.360 | 8.957 | 9.345 | 6,956,800 | +0.35(+3.83%) |
Jul 19, 2005 | 9.312 | 9.342 | 8.350 | 9.000 | 30,286,400 | -0.11(-1.23%) |
Jul 18, 2005 | 9.125 | 9.293 | 9.050 | 9.113 | 3,248,800 | +0.13(+1.42%) |
Jul 15, 2005 | 8.902 | 9.117 | 8.902 | 8.985 | 1,548,000 | +0.08(+0.93%) |
Jul 14, 2005 | 8.938 | 9.047 | 8.883 | 8.902 | 2,603,200 | +0.03(+0.31%) |
Jul 13, 2005 | 8.915 | 9.062 | 8.842 | 8.875 | 2,937,600 | -0.04(-0.42%) |
Jul 12, 2005 | 9.270 | 9.270 | 8.645 | 8.912 | 4,249,600 | -0.36(-3.83%) |
Jul 11, 2005 | 9.225 | 9.477 | 9.205 | 9.268 | 3,498,400 | +0.15(+1.62%) |
Jul 08, 2005 | 8.685 | 9.178 | 8.682 | 9.120 | 4,397,600 | +0.50(+5.77%) |
Jul 07, 2005 | 8.588 | 8.650 | 8.412 | 8.623 | 2,344,000 | +0.04(+0.44%) |
Jul 06, 2005 | 8.438 | 8.732 | 8.385 | 8.585 | 6,307,200 | +0.16(+1.87%) |
Jul 05, 2005 | 8.342 | 8.450 | 8.342 | 8.428 | 1,979,200 | +0.10(+1.23%) |
Jul 01, 2005 | 8.438 | 8.512 | 8.260 | 8.325 | 1,529,600 | -0.07(-0.83%) |
Jun 30, 2005 | 8.470 | 8.553 | 8.318 | 8.395 | 2,492,000 | +0.02(+0.24%) |
Jun 29, 2005 | 8.332 | 8.435 | 8.295 | 8.375 | 1,163,200 | +0.10(+1.18%) |
Jun 28, 2005 | 8.240 | 8.338 | 8.162 | 8.277 | 1,500,000 | +0.06(+0.73%) |
Jun 27, 2005 | 8.037 | 8.367 | 7.990 | 8.217 | 2,176,800 | +0.18(+2.24%) |
Jun 24, 2005 | 8.280 | 8.315 | 8.025 | 8.037 | 2,460,000 | -0.22(-2.66%) |
Jun 23, 2005 | 8.455 | 8.455 | 8.230 | 8.258 | 1,580,800 | -0.19(-2.19%) |
Jun 22, 2005 | 8.500 | 8.575 | 8.387 | 8.443 | 1,586,400 | -0.02(-0.30%) |
Jun 21, 2005 | 8.350 | 8.520 | 8.350 | 8.467 | 1,329,600 | +0.13(+1.56%) |
Jun 20, 2005 | 8.473 | 8.508 | 8.293 | 8.338 | 2,528,800 | -0.16(-1.88%) |
Jun 17, 2005 | 8.438 | 8.585 | 8.335 | 8.498 | 3,442,400 | +0.12(+1.46%) |
Jun 16, 2005 | 8.408 | 8.595 | 8.350 | 8.375 | 4,577,600 | -0.03(-0.39%) |
Jun 15, 2005 | 8.273 | 8.430 | 8.210 | 8.408 | 3,272,000 | +0.13(+1.63%) |
Jun 14, 2005 | 8.025 | 8.297 | 7.985 | 8.273 | 4,032,000 | +0.21(+2.64%) |
Jun 13, 2005 | 7.845 | 8.105 | 7.825 | 8.060 | 2,868,800 | +0.24(+3.00%) |
Jun 10, 2005 | 7.945 | 7.970 | 7.777 | 7.825 | 1,664,800 | -0.17(-2.13%) |
Jun 09, 2005 | 7.965 | 8.025 | 7.853 | 7.995 | 2,136,000 | +0.03(+0.38%) |
Jun 08, 2005 | 8.188 | 8.210 | 7.915 | 7.965 | 2,268,000 | -0.17(-2.06%) |
Jun 07, 2005 | 8.230 | 8.250 | 8.110 | 8.133 | 2,757,600 | -0.04(-0.52%) |
Jun 06, 2005 | 8.150 | 8.213 | 8.105 | 8.175 | 1,441,600 | +0.01(+0.12%) |
Jun 03, 2005 | 8.125 | 8.227 | 8.080 | 8.165 | 1,649,600 | +0.04(+0.49%) |
Jun 02, 2005 | 8.075 | 8.133 | 8.000 | 8.125 | 3,461,600 | +0.05(+0.62%) |
Jun 01, 2005 | 8.075 | 8.105 | 8.030 | 8.075 | 2,477,600 | +0.04(+0.47%) |
May 31, 2005 | 8.145 | 8.145 | 8.023 | 8.037 | 2,471,200 | -0.11(-1.32%) |
May 27, 2005 | 8.125 | 8.182 | 8.037 | 8.145 | 989,600 | +0.00(+0.06%) |
May 26, 2005 | 7.952 | 8.165 | 7.930 | 8.140 | 1,928,800 | +0.19(+2.39%) |
May 25, 2005 | 7.978 | 7.980 | 7.845 | 7.950 | 2,250,400 | -0.02(-0.31%) |
May 24, 2005 | 7.798 | 8.000 | 7.780 | 7.975 | 2,752,800 | +0.19(+2.51%) |
May 23, 2005 | 7.925 | 7.963 | 7.725 | 7.780 | 3,704,800 | -0.06(-0.83%) |
May 20, 2005 | 7.848 | 7.950 | 7.787 | 7.845 | 2,816,000 | +0.01(+0.10%) |
May 19, 2005 | 7.745 | 7.920 | 7.688 | 7.838 | 3,320,000 | +0.09(+1.19%) |
May 18, 2005 | 7.543 | 7.750 | 7.543 | 7.745 | 4,136,800 | +0.25(+3.27%) |
May 17, 2005 | 7.325 | 7.503 | 7.240 | 7.500 | 1,676,000 | +0.16(+2.11%) |
May 16, 2005 | 7.145 | 7.355 | 7.100 | 7.345 | 1,976,800 | +0.20(+2.80%) |
May 13, 2005 | 7.258 | 7.290 | 7.025 | 7.145 | 2,184,800 | -0.12(-1.72%) |
May 12, 2005 | 7.375 | 7.420 | 7.268 | 7.270 | 2,896,800 | -0.07(-0.92%) |
May 11, 2005 | 7.463 | 7.463 | 7.260 | 7.338 | 2,936,800 | -0.07(-1.01%) |
May 10, 2005 | 7.537 | 7.537 | 7.402 | 7.412 | 2,280,800 | -0.12(-1.63%) |
May 09, 2005 | 7.400 | 7.605 | 7.300 | 7.535 | 2,736,800 | +0.15(+2.07%) |
May 06, 2005 | 7.338 | 7.442 | 7.295 | 7.383 | 2,178,400 | +0.09(+1.20%) |
May 05, 2005 | 7.372 | 7.400 | 7.250 | 7.295 | 2,134,400 | -0.06(-0.82%) |
May 04, 2005 | 7.117 | 7.360 | 7.110 | 7.355 | 3,430,400 | +0.26(+3.70%) |
May 03, 2005 | 7.125 | 7.223 | 7.050 | 7.093 | 2,731,200 | -0.08(-1.15%) |
May 02, 2005 | 7.088 | 7.175 | 7.060 | 7.175 | 3,468,000 | +0.21(+3.05%) |
Apr 29, 2005 | 6.888 | 7.060 | 6.857 | 6.963 | 3,187,200 | +0.11(+1.53%) |
Apr 28, 2005 | 6.905 | 6.955 | 6.832 | 6.857 | 2,718,400 | -0.05(-0.69%) |
Apr 27, 2005 | 6.787 | 6.982 | 6.513 | 6.905 | 6,876,000 | +0.12(+1.73%) |
Apr 26, 2005 | 7.300 | 7.300 | 6.250 | 6.787 | 21,287,200 | -0.48(-6.54%) |
Apr 25, 2005 | 6.978 | 7.287 | 6.965 | 7.263 | 6,273,600 | +0.26(+3.71%) |
Apr 22, 2005 | 7.010 | 7.067 | 6.803 | 7.003 | 5,339,200 | -0.06(-0.92%) |
Apr 21, 2005 | 6.838 | 7.067 | 6.723 | 7.067 | 7,185,600 | +0.38(+5.68%) |
Apr 20, 2005 | 6.690 | 6.737 | 6.553 | 6.688 | 4,765,600 | +0.01(+0.19%) |
Apr 19, 2005 | 6.315 | 6.800 | 6.308 | 6.675 | 10,390,400 | +0.40(+6.33%) |
Apr 18, 2005 | 6.588 | 6.595 | 6.215 | 6.277 | 8,256,800 | -0.36(-5.46%) |
Apr 15, 2005 | 6.725 | 6.867 | 6.575 | 6.640 | 5,784,000 | -0.08(-1.26%) |
Apr 14, 2005 | 7.525 | 7.527 | 6.558 | 6.725 | 15,618,400 | -0.83(-10.93%) |
Apr 13, 2005 | 7.650 | 7.772 | 7.537 | 7.550 | 3,385,600 | -0.06(-0.72%) |
Apr 12, 2005 | 7.500 | 7.635 | 7.393 | 7.605 | 1,830,400 | +0.07(+0.90%) |
Apr 11, 2005 | 7.553 | 7.622 | 7.465 | 7.537 | 1,743,200 | -0.03(-0.36%) |
Apr 08, 2005 | 7.588 | 7.688 | 7.487 | 7.565 | 1,994,400 | -0.12(-1.63%) |
Apr 07, 2005 | 7.737 | 7.750 | 7.595 | 7.690 | 3,140,000 | -0.03(-0.39%) |
Apr 06, 2005 | 7.750 | 7.920 | 7.718 | 7.720 | 2,743,200 | -0.03(-0.39%) |
Apr 05, 2005 | 7.607 | 7.855 | 7.607 | 7.750 | 3,658,400 | +0.13(+1.77%) |
Apr 04, 2005 | 7.600 | 7.688 | 7.412 | 7.615 | 2,997,600 | +0.03(+0.40%) |
Apr 01, 2005 | 7.550 | 7.700 | 7.522 | 7.585 | 3,944,000 | +0.09(+1.17%) |
Mar 31, 2005 | 7.500 | 7.620 | 7.470 | 7.497 | 3,720,800 | +0.01(+0.13%) |
Mar 30, 2005 | 7.205 | 7.560 | 7.205 | 7.487 | 3,988,000 | +0.29(+3.96%) |
Mar 29, 2005 | 7.255 | 7.455 | 7.183 | 7.202 | 3,887,200 | -0.05(-0.72%) |
Mar 28, 2005 | 7.085 | 7.325 | 7.085 | 7.255 | 4,265,600 | +0.17(+2.47%) |
Mar 24, 2005 | 7.005 | 7.228 | 7.005 | 7.080 | 5,624,000 | +0.08(+1.11%) |
Mar 23, 2005 | 7.170 | 7.170 | 6.940 | 7.003 | 4,337,600 | -0.20(-2.74%) |
Mar 22, 2005 | 7.335 | 7.487 | 7.162 | 7.200 | 3,011,200 | -0.17(-2.31%) |
Mar 21, 2005 | 7.450 | 7.463 | 7.275 | 7.370 | 2,003,200 | -0.04(-0.57%) |
Mar 18, 2005 | 7.775 | 7.785 | 7.312 | 7.412 | 6,648,800 | -0.07(-0.87%) |
Mar 17, 2005 | 7.500 | 7.548 | 7.393 | 7.478 | 3,336,000 | -0.04(-0.47%) |
Mar 16, 2005 | 7.615 | 7.707 | 7.508 | 7.513 | 3,951,200 | -0.17(-2.15%) |
Mar 15, 2005 | 7.800 | 7.825 | 7.633 | 7.678 | 4,211,200 | -0.04(-0.55%) |
Mar 14, 2005 | 7.580 | 7.785 | 7.577 | 7.720 | 4,649,600 | +0.15(+1.98%) |
Mar 11, 2005 | 7.820 | 7.875 | 7.390 | 7.570 | 8,821,600 | -0.28(-3.57%) |
Mar 10, 2005 | 8.025 | 8.137 | 7.800 | 7.850 | 4,891,200 | -0.21(-2.61%) |
Mar 09, 2005 | 8.250 | 8.250 | 7.985 | 8.060 | 6,740,800 | -0.38(-4.47%) |
Mar 08, 2005 | 8.550 | 8.555 | 8.380 | 8.438 | 2,012,800 | -0.09(-1.00%) |
Mar 07, 2005 | 8.705 | 8.735 | 8.475 | 8.523 | 2,826,400 | -0.12(-1.45%) |
Mar 04, 2005 | 8.688 | 8.703 | 8.562 | 8.648 | 2,301,600 | +0.04(+0.46%) |
Mar 03, 2005 | 8.707 | 8.750 | 8.500 | 8.607 | 2,301,600 | -0.01(-0.09%) |
Mar 02, 2005 | 8.592 | 8.697 | 8.550 | 8.615 | 2,664,000 | +0.09(+1.00%) |
Mar 01, 2005 | 8.365 | 8.562 | 8.365 | 8.530 | 2,528,800 | +0.19(+2.28%) |
Feb 28, 2005 | 8.662 | 8.775 | 8.305 | 8.340 | 3,577,600 | -0.14(-1.71%) |
Feb 25, 2005 | 8.275 | 8.595 | 8.135 | 8.485 | 3,799,200 | +0.26(+3.22%) |
Feb 24, 2005 | 8.115 | 8.238 | 7.975 | 8.220 | 2,635,200 | +0.11(+1.33%) |
Feb 23, 2005 | 7.928 | 8.258 | 7.628 | 8.113 | 3,720,800 | +0.06(+0.78%) |
Feb 22, 2005 | 8.443 | 8.443 | 7.960 | 8.050 | 5,705,600 | -0.39(-4.65%) |
Feb 18, 2005 | 8.588 | 8.588 | 8.387 | 8.443 | 3,382,400 | -0.12(-1.37%) |
Feb 17, 2005 | 8.777 | 8.783 | 8.480 | 8.560 | 3,706,400 | -0.15(-1.78%) |
Feb 16, 2005 | 8.640 | 8.742 | 8.613 | 8.715 | 1,850,400 | +0.02(+0.26%) |
Feb 15, 2005 | 8.670 | 8.748 | 8.600 | 8.693 | 2,775,200 | +0.03(+0.29%) |
Feb 14, 2005 | 8.502 | 8.845 | 8.475 | 8.668 | 5,164,000 | +0.17(+1.94%) |
Feb 11, 2005 | 8.297 | 8.617 | 8.297 | 8.502 | 4,161,600 | +0.21(+2.50%) |
Feb 10, 2005 | 8.137 | 8.348 | 8.045 | 8.295 | 4,828,800 | +0.21(+2.57%) |
Feb 09, 2005 | 8.130 | 8.293 | 8.062 | 8.088 | 4,666,400 | -0.04(-0.52%) |
Feb 08, 2005 | 8.285 | 8.318 | 7.952 | 8.130 | 4,368,800 | -0.17(-2.05%) |
Feb 07, 2005 | 8.475 | 8.475 | 8.275 | 8.300 | 4,482,400 | -0.17(-2.06%) |
Feb 04, 2005 | 8.325 | 8.475 | 8.305 | 8.475 | 2,588,000 | +0.12(+1.50%) |
Feb 03, 2005 | 8.287 | 8.350 | 8.188 | 8.350 | 3,362,400 | +0.19(+2.30%) |
Feb 02, 2005 | 8.342 | 8.342 | 7.935 | 8.162 | 6,425,600 | -0.18(-2.16%) |
Feb 01, 2005 | 8.375 | 8.455 | 8.250 | 8.342 | 2,941,600 | -0.04(-0.54%) |
Jan 31, 2005 | 7.925 | 8.450 | 7.925 | 8.387 | 4,874,400 | +0.46(+5.84%) |
Jan 28, 2005 | 7.965 | 7.990 | 7.787 | 7.925 | 2,702,400 | -0.04(-0.56%) |
Jan 27, 2005 | 7.938 | 8.115 | 7.938 | 7.970 | 2,783,200 | +0.07(+0.92%) |
Jan 26, 2005 | 7.695 | 7.935 | 7.652 | 7.897 | 2,105,600 | +0.20(+2.63%) |
Jan 25, 2005 | 7.607 | 7.980 | 7.607 | 7.695 | 2,888,800 | +0.08(+1.12%) |
Jan 24, 2005 | 7.895 | 7.985 | 7.505 | 7.610 | 4,339,200 | -0.26(-3.30%) |
Jan 21, 2005 | 7.883 | 8.102 | 7.832 | 7.870 | 2,753,600 | +0.05(+0.64%) |
Jan 20, 2005 | 7.720 | 7.938 | 7.575 | 7.820 | 3,624,000 | +0.10(+1.30%) |
Jan 19, 2005 | 8.125 | 8.125 | 7.697 | 7.720 | 4,644,000 | -0.43(-5.25%) |
Jan 18, 2005 | 8.125 | 8.195 | 7.987 | 8.148 | 3,576,800 | +0.03(+0.37%) |
Jan 14, 2005 | 7.875 | 8.332 | 7.825 | 8.117 | 7,552,000 | +0.31(+4.04%) |
Jan 13, 2005 | 7.612 | 8.037 | 7.588 | 7.803 | 5,585,600 | +0.25(+3.34%) |
Jan 12, 2005 | 7.612 | 7.683 | 7.513 | 7.550 | 4,268,000 | +0.05(+0.67%) |
Jan 11, 2005 | 7.438 | 7.713 | 7.275 | 7.500 | 4,544,000 | +0.12(+1.66%) |
Jan 10, 2005 | 7.130 | 7.525 | 7.130 | 7.378 | 6,493,600 | +0.30(+4.24%) |
Jan 07, 2005 | 7.060 | 7.272 | 6.987 | 7.077 | 3,712,000 | +0.08(+1.11%) |
Jan 06, 2005 | 6.875 | 7.128 | 6.875 | 7.000 | 3,397,600 | +0.04(+0.57%) |
Jan 05, 2005 | 7.000 | 7.110 | 6.625 | 6.960 | 5,496,000 | -0.12(-1.63%) |
Jan 04, 2005 | 7.162 | 7.338 | 7.055 | 7.075 | 2,972,000 | -0.09(-1.29%) |
Jan 03, 2005 | 7.150 | 7.287 | 7.013 | 7.168 | 4,839,200 | +0.08(+1.13%) |
Dec 31, 2004 | 7.338 | 7.338 | 7.088 | 7.088 | 2,438,400 | -0.24(-3.31%) |
Dec 30, 2004 | 7.375 | 7.375 | 7.303 | 7.330 | 1,503,200 | -0.04(-0.61%) |
Dec 29, 2004 | 7.265 | 7.395 | 7.250 | 7.375 | 2,084,800 | +0.11(+1.55%) |
Dec 28, 2004 | 7.218 | 7.300 | 7.175 | 7.263 | 1,983,200 | +0.06(+0.76%) |
Dec 27, 2004 | 7.290 | 7.300 | 7.168 | 7.207 | 1,345,600 | -0.08(-1.10%) |
Dec 23, 2004 | 7.350 | 7.350 | 7.275 | 7.287 | 1,721,600 | +0.00(+0.00%) |
Dec 22, 2004 | 7.475 | 7.497 | 7.213 | 7.287 | 3,340,800 | -0.19(-2.54%) |
Dec 21, 2004 | 7.075 | 7.525 | 7.075 | 7.478 | 5,490,400 | +0.25(+3.49%) |
Dec 20, 2004 | 7.350 | 7.350 | 7.200 | 7.225 | 2,399,200 | -0.03(-0.34%) |
Dec 17, 2004 | 7.334 | 7.393 | 7.247 | 7.250 | 7,321,600 | -0.08(-1.14%) |
Dec 16, 2004 | 7.388 | 7.438 | 7.250 | 7.334 | 9,884,800 | -0.05(-0.73%) |
Dec 15, 2004 | 7.325 | 7.412 | 7.306 | 7.388 | 6,073,600 | +0.08(+1.08%) |
Dec 14, 2004 | 7.306 | 7.335 | 7.258 | 7.309 | 7,424,000 | -0.00(-0.02%) |
Dec 13, 2004 | 7.237 | 7.362 | 7.160 | 7.310 | 7,059,200 | +0.14(+1.95%) |
Dec 10, 2004 | 6.780 | 7.232 | 6.777 | 7.170 | 10,569,600 | +0.39(+5.83%) |
Dec 09, 2004 | 6.688 | 6.790 | 6.670 | 6.775 | 4,953,600 | +0.09(+1.31%) |
Dec 08, 2004 | 6.525 | 6.688 | 6.511 | 6.688 | 7,459,200 | +0.17(+2.61%) |
Dec 07, 2004 | 6.676 | 6.679 | 6.500 | 6.518 | 4,739,200 | -0.16(-2.43%) |
Dec 06, 2004 | 6.660 | 6.706 | 6.631 | 6.680 | 3,772,800 | +0.02(+0.30%) |
Dec 03, 2004 | 6.662 | 6.750 | 6.645 | 6.660 | 6,758,400 | -0.01(-0.13%) |
Dec 02, 2004 | 6.737 | 6.769 | 6.631 | 6.669 | 7,056,000 | -0.11(-1.60%) |
Dec 01, 2004 | 6.681 | 6.856 | 6.669 | 6.777 | 14,841,600 | +0.09(+1.35%) |
Nov 30, 2004 | 6.650 | 6.744 | 6.594 | 6.688 | 5,500,800 | +0.04(+0.56%) |
Nov 29, 2004 | 6.683 | 6.719 | 6.600 | 6.650 | 3,961,600 | -0.03(-0.49%) |
Nov 26, 2004 | 6.675 | 6.718 | 6.645 | 6.683 | 809,600 | +0.01(+0.21%) |
Nov 24, 2004 | 6.718 | 6.719 | 6.665 | 6.669 | 3,168,000 | -0.05(-0.74%) |
Nov 23, 2004 | 6.689 | 6.719 | 6.628 | 6.719 | 4,118,400 | +0.04(+0.60%) |
Nov 22, 2004 | 6.425 | 6.688 | 6.425 | 6.679 | 5,308,800 | +0.18(+2.75%) |
Nov 19, 2004 | 6.500 | 6.556 | 6.487 | 6.500 | 4,870,400 | -0.01(-0.10%) |
Nov 18, 2004 | 6.556 | 6.594 | 6.501 | 6.506 | 4,188,800 | -0.03(-0.50%) |
Nov 17, 2004 | 6.562 | 6.650 | 6.484 | 6.539 | 8,764,800 | -0.06(-0.93%) |
Nov 16, 2004 | 6.799 | 6.812 | 6.588 | 6.600 | 5,836,800 | -0.20(-2.91%) |
Nov 15, 2004 | 6.651 | 6.827 | 6.638 | 6.798 | 5,328,000 | +0.18(+2.68%) |
Nov 12, 2004 | 6.537 | 6.625 | 6.469 | 6.620 | 4,326,400 | +0.11(+1.65%) |
Nov 11, 2004 | 6.388 | 6.569 | 6.374 | 6.513 | 6,220,800 | +0.17(+2.76%) |
Nov 10, 2004 | 6.544 | 6.626 | 6.287 | 6.338 | 12,953,600 | -0.14(-2.12%) |
Nov 09, 2004 | 6.175 | 6.585 | 6.168 | 6.475 | 8,915,200 | +0.31(+5.07%) |
Nov 08, 2004 | 6.188 | 6.246 | 6.160 | 6.162 | 6,099,200 | +0.01(+0.20%) |
Nov 05, 2004 | 6.138 | 6.247 | 6.135 | 6.150 | 10,963,200 | +0.04(+0.61%) |
Nov 04, 2004 | 6.090 | 6.312 | 6.069 | 6.112 | 5,564,800 | +0.03(+0.49%) |
Nov 03, 2004 | 6.131 | 6.244 | 6.056 | 6.082 | 5,820,800 | +0.02(+0.37%) |
Nov 02, 2004 | 6.131 | 6.186 | 6.016 | 6.060 | 7,158,400 | -0.06(-0.98%) |
Nov 01, 2004 | 5.956 | 6.173 | 5.894 | 6.120 | 5,385,600 | +0.19(+3.23%) |
Oct 29, 2004 | 5.964 | 6.019 | 5.906 | 5.929 | 6,796,800 | -0.05(-0.79%) |
Oct 28, 2004 | 5.867 | 5.991 | 5.844 | 5.976 | 6,544,000 | +0.08(+1.31%) |
Oct 27, 2004 | 5.625 | 5.938 | 5.614 | 5.899 | 15,478,400 | +0.27(+4.87%) |
Oct 26, 2004 | 5.750 | 5.838 | 5.525 | 5.625 | 12,646,400 | -0.12(-2.17%) |
Oct 25, 2004 | 5.550 | 5.844 | 5.537 | 5.750 | 8,912,000 | +0.17(+3.12%) |
Oct 22, 2004 | 5.604 | 5.638 | 5.544 | 5.576 | 4,329,600 | +0.00(+0.07%) |
Oct 21, 2004 | 5.487 | 5.572 | 5.401 | 5.572 | 2,832,000 | +0.09(+1.66%) |
Oct 20, 2004 | 5.353 | 5.550 | 5.353 | 5.481 | 4,739,200 | +0.13(+2.43%) |
Oct 19, 2004 | 5.551 | 5.556 | 5.106 | 5.351 | 19,625,600 | -0.20(-3.58%) |
Oct 18, 2004 | 5.669 | 5.669 | 5.513 | 5.550 | 6,115,200 | -0.12(-2.09%) |
Oct 15, 2004 | 5.366 | 5.690 | 5.312 | 5.669 | 6,665,600 | +0.30(+5.66%) |
Oct 14, 2004 | 5.481 | 5.562 | 5.365 | 5.365 | 2,444,800 | -0.11(-2.01%) |
Oct 13, 2004 | 5.556 | 5.605 | 5.475 | 5.475 | 2,025,600 | -0.07(-1.20%) |
Oct 12, 2004 | 5.562 | 5.575 | 5.484 | 5.541 | 2,112,000 | -0.05(-0.94%) |
Oct 11, 2004 | 5.675 | 5.675 | 5.566 | 5.594 | 2,672,000 | -0.08(-1.41%) |
Oct 08, 2004 | 5.600 | 5.739 | 5.544 | 5.674 | 4,784,000 | +0.05(+0.93%) |
Oct 07, 2004 | 5.734 | 5.775 | 5.621 | 5.621 | 3,808,000 | -0.03(-0.55%) |
Oct 06, 2004 | 5.577 | 5.656 | 5.572 | 5.652 | 2,115,200 | +0.08(+1.34%) |
Oct 05, 2004 | 5.555 | 5.593 | 5.543 | 5.577 | 3,785,600 | +0.01(+0.16%) |
Oct 04, 2004 | 5.593 | 5.619 | 5.486 | 5.569 | 11,734,400 | +0.04(+0.70%) |
Oct 01, 2004 | 5.438 | 5.595 | 5.438 | 5.530 | 27,920,000 | +0.21(+3.90%) |
Sep 30, 2004 | 5.316 | 5.356 | 5.211 | 5.322 | 10,275,200 | +0.01(+0.26%) |
Sep 29, 2004 | 5.487 | 5.525 | 5.305 | 5.309 | 6,851,200 | -0.13(-2.39%) |
Sep 28, 2004 | 5.281 | 5.494 | 5.237 | 5.439 | 18,627,200 | +0.60(+12.43%) |
Sep 27, 2004 | 4.875 | 4.883 | 4.812 | 4.838 | 2,131,200 | -0.04(-0.92%) |
Sep 24, 2004 | 4.812 | 4.950 | 4.806 | 4.883 | 2,755,200 | +0.09(+1.80%) |
Sep 23, 2004 | 4.875 | 4.883 | 4.785 | 4.796 | 2,054,400 | -0.08(-1.62%) |
Sep 22, 2004 | 4.975 | 4.987 | 4.855 | 4.875 | 2,921,600 | -0.11(-2.26%) |
Sep 21, 2004 | 4.888 | 5.025 | 4.888 | 4.987 | 3,721,600 | +0.11(+2.31%) |
Sep 20, 2004 | 4.889 | 4.923 | 4.875 | 4.875 | 1,075,200 | -0.03(-0.54%) |
Sep 17, 2004 | 4.956 | 4.956 | 4.888 | 4.901 | 2,083,200 | -0.05(-1.11%) |
Sep 16, 2004 | 4.889 | 4.992 | 4.889 | 4.956 | 1,987,200 | +0.07(+1.41%) |
Sep 15, 2004 | 4.912 | 4.919 | 4.865 | 4.888 | 4,243,200 | -0.03(-0.69%) |
Sep 14, 2004 | 4.907 | 4.976 | 4.890 | 4.921 | 2,566,400 | +0.01(+0.28%) |
Sep 13, 2004 | 4.856 | 4.950 | 4.856 | 4.907 | 2,713,600 | +0.05(+1.08%) |
Sep 10, 2004 | 4.975 | 5.000 | 4.844 | 4.855 | 5,526,400 | -0.14(-2.90%) |
Sep 09, 2004 | 4.750 | 5.001 | 4.750 | 5.000 | 4,003,200 | +0.26(+5.54%) |
Sep 08, 2004 | 4.957 | 4.981 | 4.726 | 4.737 | 4,076,800 | -0.22(-4.41%) |
Sep 07, 2004 | 4.944 | 4.992 | 4.905 | 4.956 | 3,926,400 | +0.02(+0.48%) |
Sep 03, 2004 | 4.994 | 4.994 | 4.894 | 4.933 | 2,448,000 | -0.02(-0.45%) |
Sep 02, 2004 | 4.975 | 4.994 | 4.933 | 4.955 | 2,028,800 | -0.01(-0.15%) |
Sep 01, 2004 | 4.969 | 5.110 | 4.952 | 4.963 | 4,224,000 | +0.02(+0.40%) |
Aug 31, 2004 | 4.785 | 4.942 | 4.785 | 4.942 | 2,083,200 | +0.17(+3.56%) |
Aug 30, 2004 | 4.725 | 4.814 | 4.697 | 4.772 | 2,502,400 | +0.05(+1.14%) |
Aug 27, 2004 | 4.656 | 4.725 | 4.649 | 4.719 | 1,408,000 | +0.06(+1.32%) |
Aug 26, 2004 | 4.657 | 4.675 | 4.631 | 4.657 | 1,980,800 | -0.01(-0.29%) |
Aug 25, 2004 | 4.690 | 4.694 | 4.615 | 4.671 | 2,035,200 | -0.02(-0.48%) |
Aug 24, 2004 | 4.700 | 4.744 | 4.684 | 4.694 | 1,740,800 | +0.00(+0.03%) |
Aug 23, 2004 | 4.690 | 4.803 | 4.669 | 4.692 | 3,852,800 | +0.01(+0.32%) |
Aug 20, 2004 | 4.644 | 4.678 | 4.620 | 4.678 | 1,814,400 | +0.04(+0.86%) |
Aug 19, 2004 | 4.619 | 4.675 | 4.607 | 4.638 | 6,547,200 | +2.39(+106.11%) |
Aug 12, 2004 | 2.293 | 2.293 | 2.247 | 2.250 | 485,600 | -0.05(-2.15%) |
Aug 11, 2004 | 2.322 | 2.322 | 2.266 | 2.299 | 608,000 | -0.03(-1.18%) |
Aug 10, 2004 | 2.256 | 2.359 | 2.244 | 2.327 | 1,339,200 | +0.08(+3.39%) |
Aug 09, 2004 | 2.232 | 2.259 | 2.225 | 2.251 | 579,200 | +0.01(+0.56%) |
Aug 06, 2004 | 2.231 | 2.252 | 2.222 | 2.238 | 772,000 | -0.04(-1.92%) |
Aug 05, 2004 | 2.342 | 2.342 | 2.275 | 2.282 | 2,012,800 | -0.06(-2.72%) |
Aug 04, 2004 | 2.379 | 2.379 | 2.345 | 2.346 | 467,200 | -0.03(-1.24%) |
Aug 03, 2004 | 2.369 | 2.402 | 2.350 | 2.375 | 1,098,400 | +0.00(+0.11%) |