Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.371 | 7.388 | 7.221 | 7.230 | 381,104 | -0.06(-0.85%) |
Jul 28, 2005 | 7.379 | 7.379 | 7.203 | 7.291 | 449,952 | -0.04(-0.60%) |
Jul 27, 2005 | 7.185 | 7.335 | 7.177 | 7.335 | 763,456 | +0.14(+1.96%) |
Jul 26, 2005 | 7.141 | 7.230 | 7.053 | 7.194 | 882,778 | +0.03(+0.37%) |
Jul 25, 2005 | 7.371 | 7.423 | 7.168 | 7.168 | 828,561 | -0.26(-3.56%) |
Jul 22, 2005 | 7.397 | 7.441 | 7.344 | 7.432 | 710,147 | +0.01(+0.12%) |
Jul 21, 2005 | 7.274 | 7.423 | 7.247 | 7.423 | 1,684,459 | +0.20(+2.81%) |
Jul 20, 2005 | 7.230 | 7.300 | 7.212 | 7.221 | 760,280 | +0.04(+0.49%) |
Jul 19, 2005 | 7.150 | 7.221 | 7.133 | 7.185 | 703,115 | -0.04(-0.49%) |
Jul 18, 2005 | 7.194 | 7.335 | 7.185 | 7.221 | 866,559 | -0.03(-0.36%) |
Jul 15, 2005 | 7.300 | 7.327 | 7.221 | 7.247 | 1,410,767 | -0.16(-2.14%) |
Jul 14, 2005 | 7.609 | 7.635 | 7.318 | 7.406 | 2,241,484 | -0.26(-3.45%) |
Jul 13, 2005 | 7.697 | 7.723 | 7.600 | 7.670 | 2,090,857 | -0.11(-1.36%) |
Jul 12, 2005 | 7.891 | 7.944 | 7.697 | 7.776 | 1,370,955 | -0.05(-0.68%) |
Jul 11, 2005 | 7.635 | 7.882 | 7.635 | 7.829 | 1,700,451 | +0.32(+4.23%) |
Jul 08, 2005 | 7.600 | 7.697 | 7.432 | 7.512 | 1,506,837 | -0.08(-1.05%) |
Jul 07, 2005 | 7.635 | 7.706 | 7.503 | 7.591 | 908,752 | +0.16(+2.14%) |
Jul 06, 2005 | 7.556 | 7.609 | 7.423 | 7.432 | 1,167,132 | -0.07(-0.94%) |
Jul 05, 2005 | 7.609 | 7.714 | 7.468 | 7.503 | 1,383,205 | -0.09(-1.16%) |
Jul 01, 2005 | 7.547 | 7.635 | 6.921 | 7.591 | 1,144,901 | +0.04(+0.58%) |
Jun 30, 2005 | 7.758 | 7.758 | 7.494 | 7.547 | 1,251,406 | -0.01(-0.12%) |
Jun 29, 2005 | 7.282 | 7.617 | 7.238 | 7.556 | 2,138,495 | +0.32(+4.38%) |
Jun 28, 2005 | 7.230 | 7.318 | 7.185 | 7.238 | 1,513,302 | +0.05(+0.74%) |
Jun 27, 2005 | 7.362 | 7.397 | 7.159 | 7.185 | 1,312,655 | -0.21(-2.86%) |
Jun 24, 2005 | 7.327 | 7.485 | 7.327 | 7.397 | 1,703,174 | +0.08(+1.08%) |
Jun 23, 2005 | 7.274 | 7.406 | 7.230 | 7.318 | 2,227,419 | +0.09(+1.22%) |
Jun 22, 2005 | 7.203 | 7.335 | 7.177 | 7.230 | 1,408,725 | -0.08(-1.09%) |
Jun 21, 2005 | 7.141 | 7.397 | 7.106 | 7.309 | 1,078,548 | +0.19(+2.73%) |
Jun 20, 2005 | 7.318 | 7.362 | 7.080 | 7.115 | 1,295,755 | -0.11(-1.59%) |
Jun 17, 2005 | 7.133 | 7.415 | 7.133 | 7.230 | 3,054,847 | +0.16(+2.24%) |
Jun 16, 2005 | 6.930 | 7.106 | 6.877 | 7.071 | 1,442,072 | +0.23(+3.35%) |
Jun 15, 2005 | 6.850 | 6.921 | 6.771 | 6.842 | 1,530,429 | +0.03(+0.39%) |
Jun 14, 2005 | 6.921 | 6.974 | 6.806 | 6.815 | 411,161 | -0.15(-2.15%) |
Jun 13, 2005 | 6.939 | 7.044 | 6.789 | 6.965 | 2,163,561 | +0.04(+0.51%) |
Jun 10, 2005 | 6.410 | 6.930 | 6.392 | 6.930 | 2,562,587 | +0.49(+7.67%) |
Jun 09, 2005 | 6.445 | 6.462 | 6.286 | 6.436 | 881,757 | +0.02(+0.27%) |
Jun 08, 2005 | 6.427 | 6.524 | 6.357 | 6.418 | 1,007,885 | -0.01(-0.14%) |
Jun 07, 2005 | 6.701 | 6.701 | 6.348 | 6.427 | 2,378,954 | -0.27(-4.08%) |
Jun 06, 2005 | 6.930 | 6.956 | 6.701 | 6.701 | 947,430 | -0.21(-3.06%) |
Jun 03, 2005 | 6.877 | 7.000 | 6.877 | 6.912 | 2,225,945 | +0.00(+0.00%) |
Jun 02, 2005 | 6.956 | 7.212 | 6.833 | 6.912 | 2,537,407 | -0.10(-1.38%) |
Jun 01, 2005 | 6.753 | 7.088 | 6.630 | 7.009 | 3,141,163 | +0.26(+3.92%) |
May 31, 2005 | 6.568 | 6.842 | 6.436 | 6.745 | 2,593,892 | -0.02(-0.26%) |
May 27, 2005 | 6.436 | 6.771 | 6.401 | 6.762 | 1,131,177 | +0.42(+6.68%) |
May 26, 2005 | 6.357 | 6.471 | 6.286 | 6.339 | 1,471,675 | -0.09(-1.37%) |
May 25, 2005 | 6.559 | 6.559 | 6.357 | 6.427 | 1,776,559 | -0.13(-2.02%) |
May 24, 2005 | 6.524 | 6.595 | 6.436 | 6.559 | 1,580,109 | +0.07(+1.09%) |
May 23, 2005 | 6.524 | 6.568 | 6.374 | 6.489 | 2,091,424 | +0.38(+6.20%) |
May 20, 2005 | 5.881 | 6.110 | 5.881 | 6.110 | 1,118,700 | +0.15(+2.51%) |
May 19, 2005 | 6.154 | 6.198 | 5.845 | 5.960 | 1,180,062 | -0.04(-0.59%) |
May 18, 2005 | 5.766 | 6.189 | 5.722 | 5.995 | 4,733,635 | +0.34(+6.08%) |
May 17, 2005 | 5.590 | 5.669 | 5.493 | 5.651 | 1,927,186 | +0.23(+4.23%) |
May 16, 2005 | 5.413 | 5.590 | 5.387 | 5.422 | 1,162,708 | +0.03(+0.49%) |
May 13, 2005 | 5.466 | 5.590 | 5.396 | 5.396 | 1,168,833 | -0.12(-2.24%) |
May 12, 2005 | 5.634 | 5.687 | 5.475 | 5.519 | 2,122,275 | -0.12(-2.19%) |
May 11, 2005 | 5.466 | 5.722 | 5.466 | 5.643 | 1,712,588 | +0.23(+4.23%) |
May 10, 2005 | 5.607 | 5.607 | 5.378 | 5.413 | 2,933,143 | -0.23(-4.06%) |
May 09, 2005 | 5.387 | 5.643 | 5.378 | 5.643 | 2,239,102 | +0.19(+3.39%) |
May 06, 2005 | 5.387 | 5.475 | 5.369 | 5.457 | 2,177,286 | +0.02(+0.32%) |
May 05, 2005 | 5.537 | 5.537 | 5.431 | 5.440 | 2,134,752 | -0.08(-1.44%) |
May 04, 2005 | 5.493 | 5.546 | 5.449 | 5.519 | 2,164,129 | +0.08(+1.46%) |
May 03, 2005 | 5.440 | 5.501 | 5.387 | 5.440 | 894,915 | -0.13(-2.37%) |
May 02, 2005 | 5.440 | 5.598 | 5.378 | 5.572 | 901,720 | +0.04(+0.80%) |
Apr 29, 2005 | 5.475 | 5.634 | 5.440 | 5.528 | 2,237,174 | +0.07(+1.29%) |
Apr 28, 2005 | 5.431 | 5.563 | 5.255 | 5.457 | 2,884,824 | -0.11(-2.06%) |
Apr 27, 2005 | 5.387 | 5.607 | 5.378 | 5.572 | 3,221,920 | +0.04(+0.80%) |
Apr 26, 2005 | 5.837 | 5.889 | 5.440 | 5.528 | 5,028,424 | -0.24(-4.13%) |
Apr 25, 2005 | 6.022 | 6.057 | 5.722 | 5.766 | 3,404,987 | -0.38(-6.17%) |
Apr 22, 2005 | 6.454 | 6.454 | 6.145 | 6.145 | 1,995,240 | -0.23(-3.60%) |
Apr 21, 2005 | 6.436 | 6.498 | 6.321 | 6.374 | 854,876 | -0.07(-1.09%) |
Apr 20, 2005 | 6.533 | 6.595 | 6.365 | 6.445 | 800,206 | -0.11(-1.75%) |
Apr 19, 2005 | 6.374 | 6.559 | 6.304 | 6.559 | 1,694,780 | +0.21(+3.33%) |
Apr 18, 2005 | 6.260 | 6.436 | 6.216 | 6.348 | 1,833,838 | +0.13(+2.13%) |
Apr 15, 2005 | 6.110 | 6.277 | 6.057 | 6.216 | 1,285,660 | +0.12(+2.03%) |
Apr 14, 2005 | 6.075 | 6.224 | 6.004 | 6.092 | 3,001,651 | -0.15(-2.40%) |
Apr 13, 2005 | 6.374 | 6.374 | 6.224 | 6.242 | 3,775,656 | -0.31(-4.71%) |
Apr 12, 2005 | 6.701 | 6.701 | 6.454 | 6.551 | 1,235,527 | -0.17(-2.49%) |
Apr 11, 2005 | 6.833 | 6.833 | 6.674 | 6.718 | 906,937 | -0.04(-0.65%) |
Apr 08, 2005 | 6.753 | 6.798 | 6.709 | 6.762 | 912,722 | +0.03(+0.39%) |
Apr 07, 2005 | 6.815 | 6.868 | 6.701 | 6.736 | 901,607 | -0.13(-1.93%) |
Apr 06, 2005 | 6.877 | 6.965 | 6.815 | 6.868 | 1,212,275 | +0.07(+1.04%) |
Apr 05, 2005 | 6.718 | 6.842 | 6.701 | 6.798 | 823,004 | +0.10(+1.45%) |
Apr 04, 2005 | 6.850 | 6.859 | 6.630 | 6.701 | 1,727,673 | -0.24(-3.43%) |
Apr 01, 2005 | 6.921 | 6.965 | 6.745 | 6.939 | 1,900,645 | +0.06(+0.90%) |
Mar 31, 2005 | 7.053 | 7.097 | 6.771 | 6.877 | 1,915,390 | -0.03(-0.38%) |
Mar 30, 2005 | 6.762 | 6.921 | 6.701 | 6.903 | 2,030,288 | +0.06(+0.90%) |
Mar 29, 2005 | 6.956 | 7.035 | 6.798 | 6.842 | 2,581,302 | -0.11(-1.52%) |
Mar 28, 2005 | 6.939 | 7.053 | 6.833 | 6.947 | 1,740,377 | +0.03(+0.38%) |
Mar 24, 2005 | 7.476 | 7.476 | 6.912 | 6.921 | 5,380,832 | -0.58(-7.76%) |
Mar 23, 2005 | 7.520 | 7.573 | 7.468 | 7.503 | 1,721,321 | -0.01(-0.12%) |
Mar 22, 2005 | 7.714 | 7.758 | 7.494 | 7.512 | 1,470,314 | -0.15(-1.96%) |
Mar 21, 2005 | 7.609 | 7.785 | 7.600 | 7.662 | 1,219,988 | -0.25(-3.12%) |
Mar 18, 2005 | 8.023 | 8.041 | 7.864 | 7.908 | 2,693,251 | -0.17(-2.07%) |
Mar 17, 2005 | 7.970 | 8.146 | 7.855 | 8.076 | 2,618,392 | +0.14(+1.78%) |
Mar 16, 2005 | 7.714 | 7.979 | 7.697 | 7.935 | 4,174,228 | +0.38(+5.02%) |
Mar 15, 2005 | 7.758 | 7.767 | 7.538 | 7.556 | 1,534,626 | -0.11(-1.49%) |
Mar 14, 2005 | 7.706 | 7.750 | 7.617 | 7.670 | 2,585,952 | -0.10(-1.25%) |
Mar 11, 2005 | 7.626 | 7.776 | 7.626 | 7.767 | 1,578,294 | +0.03(+0.34%) |
Mar 10, 2005 | 7.767 | 7.767 | 7.565 | 7.741 | 2,477,973 | -0.08(-1.01%) |
Mar 09, 2005 | 7.626 | 7.820 | 7.520 | 7.820 | 1,197,076 | +0.15(+1.95%) |
Mar 08, 2005 | 7.344 | 7.670 | 7.344 | 7.670 | 1,929,228 | +0.47(+6.49%) |
Mar 07, 2005 | 7.247 | 7.309 | 7.133 | 7.203 | 874,385 | -0.05(-0.73%) |
Mar 04, 2005 | 7.230 | 7.291 | 7.168 | 7.256 | 1,225,772 | +0.11(+1.48%) |
Mar 03, 2005 | 7.335 | 7.371 | 7.133 | 7.150 | 1,637,047 | -0.27(-3.68%) |
Mar 02, 2005 | 7.230 | 7.450 | 7.159 | 7.423 | 1,826,125 | +0.06(+0.84%) |
Mar 01, 2005 | 7.450 | 7.450 | 7.353 | 7.362 | 1,366,872 | -0.17(-2.22%) |
Feb 28, 2005 | 7.450 | 7.635 | 7.415 | 7.529 | 734,873 | -0.03(-0.35%) |
Feb 25, 2005 | 7.441 | 7.670 | 7.388 | 7.556 | 4,725,922 | +0.18(+2.39%) |
Feb 24, 2005 | 7.547 | 7.547 | 7.256 | 7.379 | 1,513,869 | -0.12(-1.65%) |
Feb 23, 2005 | 7.520 | 7.573 | 7.388 | 7.503 | 991,438 | -0.07(-0.93%) |
Feb 22, 2005 | 7.600 | 7.626 | 7.494 | 7.573 | 3,090,462 | +0.26(+3.49%) |
Feb 18, 2005 | 7.097 | 7.371 | 7.097 | 7.318 | 1,953,387 | +0.17(+2.34%) |
Feb 17, 2005 | 7.044 | 7.168 | 7.036 | 7.150 | 2,196,568 | +0.06(+0.87%) |
Feb 16, 2005 | 7.168 | 7.230 | 7.044 | 7.088 | 1,839,963 | -0.11(-1.47%) |
Feb 15, 2005 | 7.230 | 7.362 | 7.185 | 7.194 | 1,382,751 | -0.11(-1.45%) |
Feb 14, 2005 | 7.503 | 7.503 | 7.221 | 7.300 | 2,747,808 | -0.19(-2.59%) |
Feb 11, 2005 | 7.415 | 7.750 | 7.265 | 7.494 | 2,506,329 | +0.13(+1.80%) |
Feb 10, 2005 | 6.991 | 7.397 | 6.983 | 7.362 | 2,926,905 | +0.38(+5.43%) |
Feb 09, 2005 | 6.912 | 7.053 | 6.877 | 6.983 | 3,106,908 | +0.16(+2.33%) |
Feb 08, 2005 | 6.771 | 6.903 | 6.621 | 6.824 | 3,351,451 | +0.02(+0.26%) |
Feb 07, 2005 | 7.009 | 7.062 | 6.745 | 6.806 | 2,376,685 | -0.33(-4.57%) |
Feb 04, 2005 | 7.053 | 7.133 | 6.947 | 7.133 | 1,654,968 | +0.08(+1.13%) |
Feb 03, 2005 | 6.991 | 7.088 | 6.965 | 7.053 | 1,636,140 | -0.10(-1.36%) |
Feb 02, 2005 | 7.221 | 7.221 | 6.930 | 7.150 | 2,609,885 | -0.06(-0.86%) |
Feb 01, 2005 | 7.141 | 7.256 | 7.097 | 7.212 | 1,216,245 | +0.04(+0.61%) |
Jan 31, 2005 | 7.194 | 7.256 | 7.106 | 7.168 | 1,807,183 | -0.02(-0.25%) |
Jan 28, 2005 | 7.230 | 7.265 | 7.133 | 7.185 | 1,573,076 | +0.00(+0.00%) |
Jan 27, 2005 | 7.194 | 7.256 | 7.141 | 7.185 | 1,972,102 | -0.09(-1.21%) |
Jan 26, 2005 | 7.362 | 7.423 | 7.238 | 7.274 | 3,349,182 | -0.12(-1.67%) |
Jan 25, 2005 | 7.723 | 7.776 | 7.274 | 7.397 | 3,302,678 | -0.32(-4.11%) |
Jan 24, 2005 | 7.935 | 7.979 | 7.635 | 7.714 | 2,101,292 | -0.18(-2.23%) |
Jan 21, 2005 | 7.662 | 7.908 | 7.662 | 7.891 | 2,649,923 | +0.26(+3.47%) |
Jan 20, 2005 | 7.573 | 7.697 | 7.547 | 7.626 | 1,749,677 | +0.01(+0.12%) |
Jan 19, 2005 | 7.706 | 7.723 | 7.565 | 7.617 | 940,057 | -0.13(-1.71%) |
Jan 18, 2005 | 7.723 | 7.864 | 7.670 | 7.750 | 2,285,606 | -0.16(-2.01%) |
Jan 14, 2005 | 8.023 | 8.023 | 7.873 | 7.908 | 1,497,082 | -0.17(-2.07%) |
Jan 13, 2005 | 8.120 | 8.146 | 8.005 | 8.076 | 918,393 | -0.12(-1.51%) |
Jan 12, 2005 | 8.243 | 8.349 | 8.111 | 8.199 | 1,034,199 | -0.03(-0.32%) |
Jan 11, 2005 | 8.287 | 8.376 | 8.199 | 8.226 | 1,490,504 | -0.19(-2.30%) |
Jan 10, 2005 | 8.367 | 8.446 | 8.340 | 8.420 | 2,004,541 | +0.12(+1.49%) |
Jan 07, 2005 | 8.376 | 8.429 | 8.287 | 8.296 | 3,016,963 | +0.07(+0.86%) |
Jan 06, 2005 | 8.129 | 8.252 | 8.094 | 8.226 | 2,511,433 | +0.27(+3.44%) |
Jan 05, 2005 | 7.864 | 8.005 | 7.688 | 7.952 | 1,975,278 | +0.23(+2.97%) |
Jan 04, 2005 | 7.829 | 7.891 | 7.538 | 7.723 | 1,619,353 | -0.17(-2.12%) |
Jan 03, 2005 | 8.023 | 8.111 | 7.855 | 7.891 | 1,213,296 | -0.28(-3.45%) |
Dec 31, 2004 | 8.023 | 8.305 | 8.023 | 8.173 | 1,225,772 | +0.16(+1.98%) |
Dec 30, 2004 | 7.997 | 8.094 | 7.979 | 8.014 | 1,050,192 | -0.04(-0.44%) |
Dec 29, 2004 | 8.023 | 8.182 | 7.975 | 8.049 | 1,370,615 | -0.05(-0.65%) |
Dec 28, 2004 | 8.146 | 8.155 | 8.041 | 8.102 | 505,190 | -0.04(-0.54%) |
Dec 27, 2004 | 8.191 | 8.208 | 8.032 | 8.146 | 1,013,216 | +0.08(+0.98%) |
Dec 23, 2004 | 8.155 | 8.226 | 8.041 | 8.067 | 1,157,264 | -0.07(-0.87%) |
Dec 22, 2004 | 8.332 | 8.332 | 8.085 | 8.138 | 1,147,623 | -0.15(-1.81%) |
Dec 21, 2004 | 8.129 | 8.287 | 8.067 | 8.287 | 1,658,485 | +0.22(+2.73%) |
Dec 20, 2004 | 8.270 | 8.367 | 7.997 | 8.067 | 2,101,972 | -0.20(-2.45%) |
Dec 17, 2004 | 8.111 | 8.340 | 7.988 | 8.270 | 2,777,639 | +0.24(+2.96%) |
Dec 16, 2004 | 8.182 | 8.349 | 7.979 | 8.032 | 1,800,945 | -0.21(-2.57%) |
Dec 15, 2004 | 8.429 | 8.464 | 8.199 | 8.243 | 1,601,886 | +0.03(+0.32%) |
Dec 14, 2004 | 8.323 | 8.367 | 8.120 | 8.217 | 1,426,419 | -0.11(-1.38%) |
Dec 13, 2004 | 8.464 | 8.552 | 8.305 | 8.332 | 1,835,653 | +0.04(+0.43%) |
Dec 10, 2004 | 8.296 | 8.526 | 8.279 | 8.296 | 1,381,163 | -0.12(-1.47%) |
Dec 09, 2004 | 8.296 | 8.543 | 8.252 | 8.420 | 2,006,356 | +0.04(+0.42%) |
Dec 08, 2004 | 8.199 | 8.570 | 8.199 | 8.384 | 4,127,837 | -0.14(-1.65%) |
Dec 07, 2004 | 8.861 | 8.896 | 8.517 | 8.526 | 7,437,889 | -0.52(-5.75%) |
Dec 06, 2004 | 9.010 | 9.319 | 9.002 | 9.046 | 5,905,304 | -0.08(-0.87%) |
Dec 03, 2004 | 9.160 | 9.301 | 9.055 | 9.125 | 2,667,958 | -0.04(-0.48%) |
Dec 02, 2004 | 9.372 | 9.390 | 9.134 | 9.169 | 4,708,001 | -0.04(-0.38%) |
Dec 01, 2004 | 9.354 | 9.460 | 9.187 | 9.204 | 3,444,798 | -0.04(-0.38%) |
Nov 30, 2004 | 9.275 | 9.363 | 9.081 | 9.240 | 2,228,553 | -0.11(-1.23%) |
Nov 29, 2004 | 9.407 | 9.539 | 9.284 | 9.354 | 1,760,112 | -0.05(-0.56%) |
Nov 26, 2004 | 9.381 | 9.760 | 9.345 | 9.407 | 1,482,791 | +0.10(+1.04%) |
Nov 24, 2004 | 9.460 | 9.460 | 9.275 | 9.310 | 4,174,114 | -0.15(-1.58%) |
Nov 23, 2004 | 9.971 | 9.980 | 9.416 | 9.460 | 6,587,436 | -0.41(-4.20%) |
Nov 22, 2004 | 10.16 | 10.16 | 9.786 | 9.874 | 1,736,293 | -0.25(-2.44%) |
Nov 19, 2004 | 10.05 | 10.23 | 10.03 | 10.12 | 2,881,762 | +0.10(+0.97%) |
Nov 18, 2004 | 10.15 | 10.27 | 9.971 | 10.02 | 2,393,585 | -0.09(-0.87%) |
Nov 17, 2004 | 10.27 | 10.45 | 10.09 | 10.11 | 5,695,697 | +0.15(+1.50%) |
Nov 16, 2004 | 9.689 | 10.06 | 9.592 | 9.963 | 3,082,069 | +0.28(+2.91%) |
Nov 15, 2004 | 9.804 | 9.804 | 9.584 | 9.680 | 2,581,982 | -0.06(-0.63%) |
Nov 12, 2004 | 9.610 | 9.857 | 9.284 | 9.742 | 6,562,823 | -0.08(-0.81%) |
Nov 11, 2004 | 10.10 | 10.32 | 9.822 | 9.822 | 5,465,219 | -0.41(-4.05%) |
Nov 10, 2004 | 9.919 | 10.28 | 9.866 | 10.24 | 4,099,935 | +0.31(+3.11%) |
Nov 09, 2004 | 9.954 | 10.02 | 9.830 | 9.927 | 4,461,304 | -0.01(-0.09%) |
Nov 08, 2004 | 9.963 | 10.01 | 9.866 | 9.936 | 3,150,577 | -0.26(-2.51%) |
Nov 05, 2004 | 10.03 | 10.20 | 10.02 | 10.19 | 2,698,242 | +0.03(+0.26%) |
Nov 04, 2004 | 10.19 | 10.22 | 10.02 | 10.17 | 4,727,850 | +0.03(+0.26%) |
Nov 03, 2004 | 10.42 | 10.42 | 10.09 | 10.14 | 2,195,093 | -0.06(-0.60%) |
Nov 02, 2004 | 10.40 | 10.45 | 10.20 | 10.20 | 4,134,983 | -0.38(-3.58%) |
Nov 01, 2004 | 10.36 | 10.61 | 10.29 | 10.58 | 4,018,837 | +0.18(+1.70%) |
Oct 29, 2004 | 10.40 | 10.48 | 10.28 | 10.40 | 1,309,025 | -0.02(-0.17%) |
Oct 28, 2004 | 10.41 | 10.76 | 10.37 | 10.42 | 2,306,703 | -0.21(-1.99%) |
Oct 27, 2004 | 11.11 | 11.11 | 10.60 | 10.63 | 3,563,326 | -0.43(-3.90%) |
Oct 26, 2004 | 10.73 | 11.07 | 10.71 | 11.06 | 2,827,772 | +0.18(+1.62%) |
Oct 25, 2004 | 11.05 | 11.05 | 10.76 | 10.89 | 1,969,833 | +0.09(+0.82%) |
Oct 22, 2004 | 10.73 | 10.89 | 10.72 | 10.80 | 4,221,526 | +0.23(+2.17%) |
Oct 21, 2004 | 10.43 | 10.76 | 10.32 | 10.57 | 7,459,666 | +0.29(+2.83%) |
Oct 20, 2004 | 10.32 | 10.35 | 10.05 | 10.28 | 5,399,320 | +0.11(+1.13%) |
Oct 19, 2004 | 10.53 | 10.53 | 10.06 | 10.17 | 3,972,333 | +0.03(+0.26%) |
Oct 18, 2004 | 10.88 | 10.94 | 9.919 | 10.14 | 11,447,539 | -0.93(-8.44%) |
Oct 15, 2004 | 11.49 | 11.58 | 11.07 | 11.07 | 4,333,248 | -0.33(-2.86%) |
Oct 14, 2004 | 11.68 | 11.68 | 11.29 | 11.40 | 2,807,810 | -0.07(-0.61%) |
Oct 13, 2004 | 11.43 | 11.72 | 11.26 | 11.47 | 2,313,054 | -0.31(-2.62%) |
Oct 12, 2004 | 11.81 | 11.93 | 11.73 | 11.78 | 1,022,403 | -0.35(-2.91%) |
Oct 11, 2004 | 12.27 | 12.27 | 12.00 | 12.13 | 1,718,032 | -0.31(-2.48%) |
Oct 08, 2004 | 12.53 | 12.60 | 12.41 | 12.44 | 1,839,849 | +0.38(+3.14%) |
Oct 07, 2004 | 12.10 | 12.25 | 12.06 | 12.06 | 1,687,067 | -0.12(-1.01%) |
Oct 06, 2004 | 11.88 | 12.19 | 11.82 | 12.18 | 1,531,223 | +0.23(+1.92%) |
Oct 05, 2004 | 11.59 | 12.09 | 11.55 | 11.96 | 1,301,880 | +0.51(+4.47%) |
Oct 04, 2004 | 11.47 | 11.62 | 11.40 | 11.44 | 1,539,503 | -0.40(-3.35%) |
Oct 01, 2004 | 12.05 | 12.05 | 11.66 | 11.84 | 1,780,075 | -0.17(-1.39%) |
Sep 30, 2004 | 11.87 | 12.11 | 11.87 | 12.01 | 1,373,790 | +0.23(+1.95%) |
Sep 29, 2004 | 11.63 | 11.78 | 11.55 | 11.78 | 1,038,849 | +0.24(+2.06%) |
Sep 28, 2004 | 11.51 | 11.73 | 11.46 | 11.54 | 2,099,817 | +0.29(+2.59%) |
Sep 27, 2004 | 11.37 | 11.37 | 11.05 | 11.25 | 992,573 | -0.16(-1.39%) |
Sep 24, 2004 | 11.55 | 11.55 | 11.28 | 11.41 | 1,179,836 | -0.17(-1.45%) |
Sep 23, 2004 | 11.96 | 11.99 | 11.58 | 11.58 | 1,302,900 | -0.24(-2.02%) |
Sep 22, 2004 | 11.64 | 11.97 | 11.63 | 11.81 | 1,219,307 | +0.06(+0.52%) |
Sep 21, 2004 | 11.44 | 11.79 | 11.44 | 11.75 | 1,802,646 | +0.54(+4.80%) |
Sep 20, 2004 | 11.20 | 11.22 | 10.84 | 11.21 | 939,377 | +0.11(+0.95%) |
Sep 17, 2004 | 11.12 | 11.20 | 11.02 | 11.11 | 1,225,092 | +0.15(+1.37%) |
Sep 16, 2004 | 11.08 | 11.20 | 10.89 | 10.96 | 870,982 | -0.07(-0.64%) |
Sep 15, 2004 | 11.25 | 11.25 | 10.97 | 11.03 | 1,424,491 | -0.33(-2.87%) |
Sep 14, 2004 | 11.02 | 11.37 | 10.23 | 11.36 | 1,049,852 | +0.42(+3.87%) |
Sep 13, 2004 | 10.84 | 11.06 | 10.80 | 10.93 | 1,019,341 | +0.11(+0.98%) |
Sep 10, 2004 | 10.76 | 11.04 | 10.68 | 10.83 | 2,095,847 | +0.33(+3.11%) |
Sep 09, 2004 | 10.27 | 10.56 | 10.22 | 10.50 | 1,200,252 | +0.34(+3.38%) |
Sep 08, 2004 | 9.971 | 10.42 | 9.945 | 10.16 | 919,074 | +0.12(+1.23%) |
Sep 07, 2004 | 10.05 | 10.05 | 9.913 | 10.03 | 1,260,026 | -0.34(-3.31%) |
Sep 03, 2004 | 10.55 | 10.55 | 10.27 | 10.38 | 1,266,491 | -0.40(-3.68%) |
Sep 02, 2004 | 10.92 | 10.92 | 10.69 | 10.77 | 509,273 | -0.28(-2.55%) |
Sep 01, 2004 | 11.00 | 11.06 | 10.76 | 11.06 | 817,446 | +0.05(+0.48%) |
Aug 31, 2004 | 10.80 | 11.00 | 10.80 | 11.00 | 1,132,197 | +0.27(+2.55%) |
Aug 30, 2004 | 11.07 | 11.11 | 10.72 | 10.73 | 930,303 | -0.28(-2.56%) |
Aug 27, 2004 | 10.94 | 11.02 | 10.69 | 11.01 | 678,161 | +0.20(+1.88%) |
Aug 26, 2004 | 10.88 | 11.09 | 10.78 | 10.81 | 683,265 | -0.12(-1.13%) |
Aug 25, 2004 | 10.61 | 10.98 | 10.61 | 10.93 | 805,310 | +0.35(+3.33%) |
Aug 24, 2004 | 10.69 | 10.80 | 10.54 | 10.58 | 1,293,600 | -0.42(-3.85%) |
Aug 23, 2004 | 11.36 | 11.36 | 10.86 | 11.00 | 1,000,399 | -0.40(-3.48%) |
Aug 20, 2004 | 11.14 | 11.51 | 11.02 | 11.40 | 2,349,236 | +0.30(+2.70%) |
Aug 19, 2004 | 10.84 | 11.18 | 10.84 | 11.10 | 1,193,560 | +0.36(+3.37%) |
Aug 18, 2004 | 10.62 | 10.80 | 10.54 | 10.74 | 829,015 | +0.05(+0.50%) |
Aug 17, 2004 | 10.62 | 10.81 | 10.45 | 10.69 | 1,521,242 | -0.22(-2.02%) |
Aug 16, 2004 | 10.69 | 10.91 | 10.68 | 10.91 | 1,594,173 | +0.24(+2.23%) |
Aug 13, 2004 | 10.16 | 10.77 | 10.14 | 10.67 | 1,798,450 | +0.44(+4.31%) |
Aug 12, 2004 | 9.345 | 10.23 | 9.319 | 10.23 | 3,190,275 | +0.94(+10.16%) |
Aug 11, 2004 | 9.434 | 9.469 | 9.178 | 9.284 | 1,456,930 | -0.30(-3.13%) |
Aug 10, 2004 | 9.425 | 9.628 | 9.354 | 9.584 | 792,152 | +0.11(+1.12%) |
Aug 09, 2004 | 9.257 | 9.592 | 9.257 | 9.478 | 533,999 | -0.09(-0.92%) |
Aug 06, 2004 | 9.610 | 9.645 | 9.487 | 9.566 | 602,961 | +0.23(+2.46%) |
Aug 05, 2004 | 9.592 | 9.610 | 9.231 | 9.337 | 1,174,051 | -0.32(-3.29%) |
Aug 04, 2004 | 9.663 | 9.830 | 9.548 | 9.654 | 936,428 | -0.04(-0.36%) |
Aug 03, 2004 | 9.689 | 9.936 | 9.689 | 9.689 | 952,194 | +0.10(+1.01%) |