Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 8.196 | 8.242 | 8.125 | 8.157 | 6,151,593 | -0.04(-0.48%) |
Jul 28, 2005 | 8.242 | 8.262 | 8.170 | 8.196 | 2,204,024 | +0.01(+0.08%) |
Jul 27, 2005 | 8.157 | 8.255 | 8.144 | 8.190 | 1,933,252 | +0.01(+0.16%) |
Jul 26, 2005 | 8.190 | 8.223 | 8.131 | 8.177 | 2,437,712 | -0.01(-0.16%) |
Jul 25, 2005 | 8.223 | 8.255 | 8.157 | 8.190 | 1,337,309 | -0.03(-0.40%) |
Jul 22, 2005 | 8.157 | 8.249 | 8.131 | 8.223 | 1,429,712 | +0.07(+0.80%) |
Jul 21, 2005 | 8.229 | 8.288 | 8.059 | 8.157 | 3,095,411 | -0.10(-1.26%) |
Jul 20, 2005 | 8.255 | 8.275 | 8.099 | 8.262 | 2,497,475 | -0.01(-0.08%) |
Jul 19, 2005 | 8.196 | 8.307 | 8.164 | 8.268 | 3,003,314 | +0.07(+0.88%) |
Jul 18, 2005 | 8.223 | 8.262 | 8.112 | 8.196 | 6,190,975 | -0.03(-0.32%) |
Jul 15, 2005 | 8.262 | 8.288 | 8.157 | 8.223 | 1,653,439 | -0.03(-0.40%) |
Jul 14, 2005 | 8.092 | 8.288 | 8.092 | 8.255 | 4,902,089 | +0.16(+2.02%) |
Jul 13, 2005 | 8.053 | 8.118 | 8.001 | 8.092 | 1,678,570 | +0.03(+0.32%) |
Jul 12, 2005 | 8.007 | 8.131 | 7.948 | 8.066 | 1,842,995 | +0.05(+0.57%) |
Jul 11, 2005 | 8.027 | 8.027 | 7.935 | 8.020 | 1,370,562 | +0.01(+0.16%) |
Jul 08, 2005 | 7.864 | 8.027 | 7.805 | 8.007 | 2,886,853 | +0.14(+1.83%) |
Jul 07, 2005 | 7.883 | 7.896 | 7.792 | 7.864 | 1,808,210 | -0.03(-0.33%) |
Jul 06, 2005 | 7.981 | 7.981 | 7.877 | 7.890 | 2,851,455 | -0.09(-1.14%) |
Jul 05, 2005 | 7.929 | 8.014 | 7.883 | 7.981 | 2,655,923 | -0.01(-0.16%) |
Jul 01, 2005 | 7.922 | 7.994 | 7.864 | 7.994 | 1,753,504 | +0.04(+0.49%) |
Jun 30, 2005 | 7.961 | 7.994 | 7.896 | 7.955 | 3,076,256 | +0.01(+0.16%) |
Jun 29, 2005 | 8.014 | 8.027 | 7.903 | 7.942 | 4,919,711 | -0.07(-0.90%) |
Jun 28, 2005 | 8.346 | 8.346 | 7.870 | 8.014 | 11,972,498 | -0.33(-3.99%) |
Jun 27, 2005 | 8.470 | 8.484 | 8.320 | 8.346 | 2,440,011 | -0.18(-2.07%) |
Jun 24, 2005 | 8.614 | 8.614 | 8.457 | 8.523 | 1,677,957 | -0.09(-1.06%) |
Jun 23, 2005 | 8.549 | 8.660 | 8.529 | 8.614 | 2,689,329 | +0.06(+0.69%) |
Jun 22, 2005 | 8.588 | 8.647 | 8.444 | 8.555 | 2,664,505 | +0.01(+0.08%) |
Jun 21, 2005 | 8.516 | 8.745 | 8.497 | 8.549 | 5,435,051 | +0.07(+0.85%) |
Jun 20, 2005 | 8.157 | 8.568 | 7.997 | 8.477 | 7,686,886 | +0.54(+6.83%) |
Jun 17, 2005 | 8.053 | 8.053 | 7.883 | 7.935 | 2,439,091 | +0.01(+0.16%) |
Jun 16, 2005 | 7.877 | 7.961 | 7.818 | 7.922 | 4,408,049 | +0.02(+0.25%) |
Jun 15, 2005 | 8.014 | 8.059 | 7.818 | 7.903 | 8,808,589 | -0.08(-1.06%) |
Jun 14, 2005 | 8.099 | 8.105 | 7.975 | 7.988 | 8,396,992 | -0.15(-1.84%) |
Jun 13, 2005 | 8.170 | 8.223 | 8.085 | 8.138 | 2,093,539 | -0.10(-1.19%) |
Jun 10, 2005 | 8.092 | 8.242 | 8.033 | 8.236 | 3,935,462 | +0.14(+1.77%) |
Jun 09, 2005 | 8.053 | 8.099 | 7.994 | 8.092 | 1,962,214 | +0.01(+0.16%) |
Jun 08, 2005 | 8.151 | 8.170 | 8.053 | 8.079 | 2,468,666 | -0.07(-0.88%) |
Jun 07, 2005 | 8.046 | 8.170 | 8.027 | 8.151 | 4,340,164 | +0.06(+0.73%) |
Jun 06, 2005 | 8.196 | 8.236 | 8.033 | 8.092 | 1,534,527 | -0.13(-1.59%) |
Jun 03, 2005 | 8.190 | 8.223 | 8.112 | 8.223 | 3,314,541 | +0.01(+0.08%) |
Jun 02, 2005 | 8.125 | 8.249 | 8.085 | 8.216 | 3,417,364 | +0.08(+0.96%) |
Jun 01, 2005 | 8.020 | 8.170 | 7.994 | 8.138 | 1,423,276 | +0.08(+1.05%) |
May 31, 2005 | 8.072 | 8.092 | 8.001 | 8.053 | 3,955,996 | -0.03(-0.32%) |
May 27, 2005 | 8.007 | 8.138 | 7.981 | 8.079 | 2,149,318 | +0.04(+0.49%) |
May 26, 2005 | 8.072 | 8.157 | 8.014 | 8.040 | 2,061,666 | -0.03(-0.32%) |
May 25, 2005 | 8.099 | 8.131 | 7.994 | 8.066 | 4,109,387 | -0.03(-0.32%) |
May 24, 2005 | 8.059 | 8.099 | 7.994 | 8.092 | 4,689,701 | -0.03(-0.40%) |
May 23, 2005 | 8.151 | 8.190 | 8.053 | 8.125 | 4,497,387 | -0.02(-0.24%) |
May 20, 2005 | 8.138 | 8.190 | 8.066 | 8.144 | 4,758,198 | +0.05(+0.56%) |
May 19, 2005 | 8.105 | 8.118 | 7.981 | 8.099 | 3,580,563 | +0.02(+0.24%) |
May 18, 2005 | 7.988 | 8.112 | 7.955 | 8.079 | 5,531,285 | +0.09(+1.14%) |
May 17, 2005 | 7.981 | 8.020 | 7.909 | 7.988 | 3,595,273 | +0.01(+0.08%) |
May 16, 2005 | 8.085 | 8.092 | 7.935 | 7.981 | 6,349,730 | -0.12(-1.45%) |
May 13, 2005 | 8.170 | 8.170 | 7.981 | 8.099 | 5,577,256 | -0.07(-0.88%) |
May 12, 2005 | 8.151 | 8.314 | 8.144 | 8.170 | 4,211,597 | +0.04(+0.48%) |
May 11, 2005 | 8.236 | 8.242 | 7.922 | 8.131 | 11,212,283 | -0.10(-1.27%) |
May 10, 2005 | 8.418 | 8.418 | 8.223 | 8.236 | 2,734,994 | -0.18(-2.17%) |
May 09, 2005 | 8.399 | 8.444 | 8.346 | 8.418 | 3,282,821 | +0.03(+0.31%) |
May 06, 2005 | 8.340 | 8.438 | 8.340 | 8.392 | 1,010,605 | +0.08(+1.02%) |
May 05, 2005 | 8.379 | 8.425 | 8.281 | 8.307 | 1,492,999 | -0.07(-0.86%) |
May 04, 2005 | 8.268 | 8.386 | 8.236 | 8.379 | 2,414,880 | +0.15(+1.82%) |
May 03, 2005 | 8.288 | 8.294 | 8.157 | 8.229 | 5,234,002 | -0.06(-0.71%) |
May 02, 2005 | 8.392 | 8.470 | 8.242 | 8.288 | 3,615,654 | -0.10(-1.24%) |
Apr 29, 2005 | 8.425 | 8.477 | 8.229 | 8.392 | 5,955,295 | -0.03(-0.39%) |
Apr 28, 2005 | 8.470 | 8.510 | 8.386 | 8.425 | 1,640,261 | -0.08(-1.00%) |
Apr 27, 2005 | 8.536 | 8.542 | 8.470 | 8.510 | 3,216,009 | -0.03(-0.31%) |
Apr 26, 2005 | 8.555 | 8.562 | 8.470 | 8.536 | 3,601,250 | -0.01(-0.15%) |
Apr 25, 2005 | 8.542 | 8.594 | 8.510 | 8.549 | 1,815,412 | +0.02(+0.23%) |
Apr 22, 2005 | 8.588 | 8.588 | 8.497 | 8.529 | 1,974,473 | -0.06(-0.68%) |
Apr 21, 2005 | 8.470 | 8.601 | 8.464 | 8.588 | 3,487,087 | +0.17(+2.02%) |
Apr 20, 2005 | 8.484 | 8.516 | 8.386 | 8.418 | 4,429,196 | -0.08(-0.92%) |
Apr 19, 2005 | 8.451 | 8.523 | 8.418 | 8.497 | 2,777,748 | +0.08(+0.93%) |
Apr 18, 2005 | 8.418 | 8.477 | 8.360 | 8.418 | 3,460,424 | -0.07(-0.77%) |
Apr 15, 2005 | 8.497 | 8.503 | 8.373 | 8.484 | 3,807,049 | -0.06(-0.69%) |
Apr 14, 2005 | 8.594 | 8.634 | 8.536 | 8.542 | 3,179,232 | -0.08(-0.98%) |
Apr 13, 2005 | 8.666 | 8.712 | 8.568 | 8.627 | 2,694,999 | -0.04(-0.45%) |
Apr 12, 2005 | 8.634 | 8.692 | 8.484 | 8.666 | 4,111,839 | +0.03(+0.38%) |
Apr 11, 2005 | 8.562 | 8.666 | 8.549 | 8.634 | 4,692,152 | +0.07(+0.84%) |
Apr 08, 2005 | 8.484 | 8.562 | 8.457 | 8.562 | 5,565,457 | +0.11(+1.31%) |
Apr 07, 2005 | 8.470 | 8.523 | 8.360 | 8.451 | 5,882,200 | -0.07(-0.77%) |
Apr 06, 2005 | 8.484 | 8.614 | 8.451 | 8.516 | 8,953,553 | +0.22(+2.59%) |
Apr 05, 2005 | 8.112 | 8.455 | 8.092 | 8.301 | 9,079,208 | +0.30(+3.75%) |
Apr 04, 2005 | 7.948 | 8.059 | 7.896 | 8.001 | 7,288,007 | +0.05(+0.66%) |
Apr 01, 2005 | 8.020 | 8.092 | 7.903 | 7.948 | 2,787,708 | -0.07(-0.81%) |
Mar 31, 2005 | 7.994 | 8.040 | 7.916 | 8.014 | 4,371,425 | +0.08(+0.99%) |
Mar 30, 2005 | 7.831 | 8.007 | 7.798 | 7.935 | 10,951,165 | +0.08(+1.00%) |
Mar 29, 2005 | 7.877 | 7.922 | 7.824 | 7.857 | 4,633,615 | -0.01(-0.08%) |
Mar 28, 2005 | 7.831 | 7.896 | 7.779 | 7.864 | 3,027,833 | +0.03(+0.33%) |
Mar 24, 2005 | 7.779 | 7.864 | 7.720 | 7.837 | 4,325,453 | +0.04(+0.50%) |
Mar 23, 2005 | 7.622 | 7.837 | 7.603 | 7.798 | 6,365,207 | +0.12(+1.62%) |
Mar 22, 2005 | 7.655 | 7.785 | 7.635 | 7.674 | 5,665,521 | +0.02(+0.26%) |
Mar 21, 2005 | 7.635 | 7.700 | 7.616 | 7.655 | 3,968,255 | -0.02(-0.26%) |
Mar 18, 2005 | 7.570 | 7.694 | 7.550 | 7.674 | 10,360,892 | +0.01(+0.09%) |
Mar 17, 2005 | 7.524 | 7.674 | 7.381 | 7.668 | 5,470,449 | +0.16(+2.17%) |
Mar 16, 2005 | 7.622 | 7.661 | 7.479 | 7.505 | 7,952,447 | -0.11(-1.46%) |
Mar 15, 2005 | 7.824 | 7.824 | 7.583 | 7.616 | 7,350,375 | -0.16(-2.10%) |
Mar 14, 2005 | 7.929 | 7.994 | 7.688 | 7.779 | 17,086,514 | -0.39(-4.72%) |
Mar 11, 2005 | 7.831 | 8.223 | 7.818 | 8.164 | 17,341,656 | +0.10(+1.30%) |
Mar 10, 2005 | 8.196 | 8.249 | 7.988 | 8.059 | 12,609,662 | -0.12(-1.52%) |
Mar 09, 2005 | 8.373 | 8.412 | 7.864 | 8.183 | 11,908,751 | -0.19(-2.26%) |
Mar 08, 2005 | 8.536 | 8.536 | 8.346 | 8.373 | 9,221,719 | -0.18(-2.06%) |
Mar 07, 2005 | 8.581 | 8.594 | 8.542 | 8.549 | 3,782,684 | -0.02(-0.23%) |
Mar 04, 2005 | 8.594 | 8.614 | 8.562 | 8.568 | 2,726,566 | -0.02(-0.23%) |
Mar 03, 2005 | 8.621 | 8.640 | 8.568 | 8.588 | 7,609,807 | -0.03(-0.38%) |
Mar 02, 2005 | 8.601 | 8.679 | 8.581 | 8.621 | 6,119,106 | +0.01(+0.08%) |
Mar 01, 2005 | 8.575 | 8.647 | 8.568 | 8.614 | 4,216,961 | +0.04(+0.46%) |
Feb 28, 2005 | 8.562 | 8.621 | 8.555 | 8.575 | 3,244,971 | -0.04(-0.45%) |
Feb 25, 2005 | 8.614 | 8.647 | 8.562 | 8.614 | 2,421,929 | +0.00(+0.00%) |
Feb 24, 2005 | 8.594 | 8.640 | 8.555 | 8.614 | 4,057,899 | +0.00(+0.00%) |
Feb 23, 2005 | 8.594 | 8.647 | 8.581 | 8.614 | 5,005,678 | +0.01(+0.15%) |
Feb 22, 2005 | 8.562 | 8.653 | 8.544 | 8.601 | 2,927,002 | +0.01(+0.08%) |
Feb 18, 2005 | 8.594 | 8.679 | 8.575 | 8.594 | 4,551,480 | +0.01(+0.08%) |
Feb 17, 2005 | 8.614 | 8.673 | 8.555 | 8.588 | 8,892,564 | -0.13(-1.50%) |
Feb 16, 2005 | 8.745 | 8.758 | 8.686 | 8.718 | 3,155,173 | -0.05(-0.60%) |
Feb 15, 2005 | 8.895 | 8.895 | 8.712 | 8.771 | 7,926,091 | -0.12(-1.32%) |
Feb 14, 2005 | 8.901 | 8.960 | 8.849 | 8.888 | 3,419,356 | -0.04(-0.44%) |
Feb 11, 2005 | 8.908 | 8.960 | 8.745 | 8.927 | 3,143,681 | +0.05(+0.59%) |
Feb 10, 2005 | 8.842 | 8.921 | 8.842 | 8.875 | 5,983,797 | +0.03(+0.29%) |
Feb 09, 2005 | 8.829 | 8.888 | 8.803 | 8.849 | 3,292,935 | +0.01(+0.07%) |
Feb 08, 2005 | 9.006 | 9.006 | 8.764 | 8.842 | 4,845,084 | +0.00(+0.00%) |
Feb 07, 2005 | 8.790 | 8.921 | 8.787 | 8.842 | 5,503,395 | +0.11(+1.27%) |
Feb 04, 2005 | 8.608 | 8.777 | 8.601 | 8.732 | 5,623,687 | +0.13(+1.52%) |
Feb 03, 2005 | 8.608 | 8.647 | 8.555 | 8.601 | 2,860,496 | -0.01(-0.08%) |
Feb 02, 2005 | 8.562 | 8.621 | 8.529 | 8.608 | 1,795,491 | +0.03(+0.30%) |
Feb 01, 2005 | 8.555 | 8.594 | 8.478 | 8.581 | 2,702,508 | +0.07(+0.77%) |
Jan 31, 2005 | 8.608 | 8.608 | 8.490 | 8.516 | 2,296,120 | +0.00(+0.00%) |
Jan 28, 2005 | 8.568 | 8.568 | 8.405 | 8.516 | 3,129,276 | -0.03(-0.38%) |
Jan 27, 2005 | 8.614 | 8.640 | 8.516 | 8.549 | 3,592,822 | -0.06(-0.68%) |
Jan 26, 2005 | 8.647 | 8.660 | 8.581 | 8.608 | 4,967,062 | +0.03(+0.30%) |
Jan 25, 2005 | 8.588 | 8.614 | 8.555 | 8.581 | 7,843,189 | -0.01(-0.08%) |
Jan 24, 2005 | 8.555 | 8.614 | 8.503 | 8.588 | 4,344,455 | +0.01(+0.08%) |
Jan 21, 2005 | 8.647 | 8.679 | 8.503 | 8.581 | 4,825,623 | -0.06(-0.68%) |
Jan 20, 2005 | 8.699 | 8.771 | 8.627 | 8.640 | 6,548,173 | -0.05(-0.60%) |
Jan 19, 2005 | 8.634 | 8.738 | 8.594 | 8.692 | 2,957,343 | +0.03(+0.38%) |
Jan 18, 2005 | 8.418 | 8.673 | 8.366 | 8.660 | 4,046,253 | +0.27(+3.27%) |
Jan 14, 2005 | 8.386 | 8.451 | 8.301 | 8.386 | 2,767,787 | -0.03(-0.39%) |
Jan 13, 2005 | 8.490 | 8.542 | 8.392 | 8.418 | 1,833,954 | -0.07(-0.77%) |
Jan 12, 2005 | 8.510 | 8.510 | 8.366 | 8.484 | 3,959,367 | +0.01(+0.08%) |
Jan 11, 2005 | 8.581 | 8.614 | 8.457 | 8.477 | 3,658,561 | -0.13(-1.52%) |
Jan 10, 2005 | 8.608 | 8.718 | 8.555 | 8.608 | 2,407,678 | +0.02(+0.23%) |
Jan 07, 2005 | 8.634 | 8.634 | 8.555 | 8.588 | 3,993,080 | -0.05(-0.53%) |
Jan 06, 2005 | 8.647 | 8.712 | 8.575 | 8.634 | 4,416,477 | +0.03(+0.30%) |
Jan 05, 2005 | 8.614 | 8.660 | 8.581 | 8.608 | 3,130,042 | -0.01(-0.15%) |
Jan 04, 2005 | 8.777 | 8.784 | 8.594 | 8.621 | 3,192,870 | -0.16(-1.78%) |
Jan 03, 2005 | 8.745 | 8.829 | 8.718 | 8.777 | 2,892,523 | +0.03(+0.37%) |
Dec 31, 2004 | 8.725 | 8.797 | 8.666 | 8.745 | 1,242,455 | -0.01(-0.15%) |
Dec 30, 2004 | 8.647 | 8.803 | 8.614 | 8.758 | 1,935,398 | +0.09(+1.05%) |
Dec 29, 2004 | 8.679 | 8.738 | 8.640 | 8.666 | 2,025,348 | +0.02(+0.23%) |
Dec 28, 2004 | 8.640 | 8.673 | 8.568 | 8.647 | 2,055,077 | -0.01(-0.15%) |
Dec 27, 2004 | 8.679 | 8.718 | 8.588 | 8.660 | 1,846,060 | -0.05(-0.52%) |
Dec 23, 2004 | 8.705 | 8.745 | 8.634 | 8.705 | 1,995,620 | +0.01(+0.07%) |
Dec 22, 2004 | 8.810 | 8.810 | 8.673 | 8.699 | 3,993,539 | -0.11(-1.26%) |
Dec 21, 2004 | 8.784 | 8.816 | 8.738 | 8.810 | 3,464,408 | +0.07(+0.75%) |
Dec 20, 2004 | 8.790 | 8.803 | 8.679 | 8.745 | 3,273,014 | +0.04(+0.45%) |
Dec 17, 2004 | 8.692 | 8.764 | 8.621 | 8.705 | 4,269,062 | +0.02(+0.23%) |
Dec 16, 2004 | 8.542 | 8.777 | 8.451 | 8.686 | 4,899,637 | +0.16(+1.91%) |
Dec 15, 2004 | 8.431 | 8.542 | 8.425 | 8.523 | 5,783,974 | +0.07(+0.85%) |
Dec 14, 2004 | 8.386 | 8.490 | 8.301 | 8.451 | 3,736,559 | +0.07(+0.78%) |
Dec 13, 2004 | 8.386 | 8.412 | 8.301 | 8.386 | 4,186,313 | +0.01(+0.08%) |
Dec 10, 2004 | 8.320 | 8.451 | 8.314 | 8.379 | 3,479,885 | -0.03(-0.31%) |
Dec 09, 2004 | 8.190 | 8.438 | 8.157 | 8.405 | 3,885,353 | +0.24(+2.96%) |
Dec 08, 2004 | 8.099 | 8.177 | 8.085 | 8.164 | 2,969,142 | +0.02(+0.24%) |
Dec 07, 2004 | 8.157 | 8.314 | 8.125 | 8.144 | 5,389,386 | -0.01(-0.16%) |
Dec 06, 2004 | 8.196 | 8.249 | 8.131 | 8.157 | 4,083,950 | -0.03(-0.32%) |
Dec 03, 2004 | 8.138 | 8.216 | 8.105 | 8.183 | 3,595,273 | +0.01(+0.16%) |
Dec 02, 2004 | 8.079 | 8.223 | 8.059 | 8.170 | 2,125,566 | +0.00(+0.00%) |
Dec 01, 2004 | 8.099 | 8.275 | 8.085 | 8.170 | 4,008,097 | +0.07(+0.89%) |
Nov 30, 2004 | 8.033 | 8.105 | 8.007 | 8.099 | 2,587,579 | +0.07(+0.81%) |
Nov 29, 2004 | 8.112 | 8.118 | 7.955 | 8.033 | 2,509,581 | -0.08(-0.97%) |
Nov 26, 2004 | 7.994 | 8.144 | 7.994 | 8.112 | 993,902 | +0.07(+0.89%) |
Nov 24, 2004 | 8.125 | 8.157 | 7.975 | 8.040 | 2,242,027 | +0.09(+1.15%) |
Nov 23, 2004 | 7.922 | 7.955 | 7.864 | 7.948 | 1,475,377 | +0.03(+0.33%) |
Nov 22, 2004 | 7.961 | 7.961 | 7.824 | 7.922 | 1,593,064 | -0.04(-0.49%) |
Nov 19, 2004 | 8.072 | 8.072 | 7.929 | 7.961 | 2,206,323 | -0.11(-1.37%) |
Nov 18, 2004 | 7.935 | 8.105 | 7.883 | 8.072 | 2,872,909 | +0.14(+1.73%) |
Nov 17, 2004 | 7.896 | 7.975 | 7.837 | 7.935 | 2,636,003 | +0.09(+1.16%) |
Nov 16, 2004 | 7.935 | 7.961 | 7.831 | 7.844 | 2,218,582 | -0.09(-1.15%) |
Nov 15, 2004 | 7.870 | 7.981 | 7.759 | 7.935 | 4,164,400 | +0.07(+0.83%) |
Nov 12, 2004 | 7.837 | 7.870 | 7.746 | 7.870 | 4,053,149 | -0.01(-0.17%) |
Nov 11, 2004 | 7.824 | 7.896 | 7.746 | 7.883 | 1,516,598 | +0.07(+0.83%) |
Nov 10, 2004 | 7.831 | 7.877 | 7.785 | 7.818 | 3,063,537 | +0.04(+0.50%) |
Nov 09, 2004 | 7.968 | 7.988 | 7.766 | 7.779 | 6,939,390 | -0.18(-2.30%) |
Nov 08, 2004 | 8.190 | 8.275 | 7.935 | 7.961 | 4,101,879 | -0.17(-2.09%) |
Nov 05, 2004 | 8.105 | 8.138 | 7.994 | 8.131 | 4,392,878 | +0.18(+2.30%) |
Nov 04, 2004 | 7.733 | 7.961 | 7.648 | 7.948 | 3,247,423 | +0.22(+2.78%) |
Nov 03, 2004 | 7.909 | 7.909 | 7.479 | 7.733 | 6,529,325 | -0.18(-2.23%) |
Nov 02, 2004 | 8.040 | 8.040 | 7.883 | 7.909 | 4,010,702 | -0.13(-1.62%) |
Nov 01, 2004 | 8.020 | 8.079 | 7.981 | 8.040 | 2,306,847 | +0.04(+0.49%) |
Oct 29, 2004 | 7.929 | 8.020 | 7.916 | 8.001 | 3,235,470 | +0.03(+0.33%) |
Oct 28, 2004 | 7.968 | 7.988 | 7.831 | 7.975 | 3,362,658 | +0.01(+0.08%) |
Oct 27, 2004 | 7.785 | 7.981 | 7.746 | 7.968 | 3,767,360 | +0.16(+2.09%) |
Oct 26, 2004 | 7.518 | 7.818 | 7.472 | 7.805 | 5,893,233 | +0.29(+3.82%) |
Oct 25, 2004 | 7.603 | 7.635 | 7.498 | 7.518 | 2,720,590 | -0.09(-1.20%) |
Oct 22, 2004 | 7.661 | 7.674 | 7.576 | 7.609 | 2,210,307 | -0.05(-0.60%) |
Oct 21, 2004 | 7.557 | 7.661 | 7.505 | 7.655 | 3,969,787 | +0.12(+1.56%) |
Oct 20, 2004 | 7.531 | 7.563 | 7.459 | 7.537 | 5,081,224 | +0.01(+0.09%) |
Oct 19, 2004 | 7.439 | 7.655 | 7.433 | 7.531 | 5,352,915 | +0.10(+1.41%) |
Oct 18, 2004 | 7.374 | 7.492 | 7.328 | 7.426 | 5,938,745 | +0.03(+0.44%) |
Oct 15, 2004 | 7.374 | 7.446 | 7.283 | 7.394 | 6,572,998 | -0.03(-0.44%) |
Oct 14, 2004 | 7.237 | 7.433 | 7.211 | 7.426 | 8,977,151 | +0.19(+2.61%) |
Oct 13, 2004 | 7.211 | 7.250 | 7.113 | 7.237 | 3,987,410 | +0.06(+0.82%) |
Oct 12, 2004 | 7.185 | 7.244 | 7.126 | 7.178 | 3,108,895 | -0.02(-0.27%) |
Oct 11, 2004 | 7.191 | 7.263 | 7.139 | 7.198 | 2,282,482 | +0.05(+0.73%) |
Oct 08, 2004 | 7.224 | 7.250 | 7.139 | 7.146 | 2,689,023 | -0.08(-1.17%) |
Oct 07, 2004 | 7.361 | 7.387 | 7.204 | 7.231 | 3,019,711 | -0.13(-1.77%) |
Oct 06, 2004 | 7.218 | 7.407 | 7.191 | 7.361 | 4,924,921 | +0.20(+2.83%) |
Oct 05, 2004 | 7.250 | 7.257 | 7.100 | 7.159 | 3,618,259 | -0.09(-1.26%) |
Oct 04, 2004 | 7.237 | 7.309 | 7.211 | 7.250 | 4,530,486 | +0.03(+0.45%) |
Oct 01, 2004 | 6.970 | 7.257 | 6.970 | 7.218 | 3,807,049 | +0.31(+4.44%) |
Sep 30, 2004 | 6.976 | 6.989 | 6.865 | 6.911 | 3,817,775 | -0.05(-0.66%) |
Sep 29, 2004 | 6.963 | 7.002 | 6.911 | 6.956 | 2,867,392 | -0.04(-0.56%) |
Sep 28, 2004 | 6.970 | 7.028 | 6.885 | 6.996 | 2,577,006 | -0.01(-0.09%) |
Sep 27, 2004 | 7.094 | 7.107 | 6.989 | 7.002 | 4,076,441 | -0.05(-0.74%) |
Sep 24, 2004 | 7.048 | 7.120 | 7.022 | 7.054 | 2,487,361 | +0.01(+0.09%) |
Sep 23, 2004 | 7.100 | 7.120 | 7.041 | 7.048 | 2,970,981 | -0.08(-1.10%) |
Sep 22, 2004 | 7.113 | 7.152 | 7.080 | 7.126 | 2,432,962 | -0.03(-0.46%) |
Sep 21, 2004 | 7.080 | 7.178 | 7.074 | 7.159 | 1,918,388 | +0.06(+0.83%) |
Sep 20, 2004 | 7.107 | 7.159 | 7.080 | 7.100 | 1,775,723 | -0.04(-0.55%) |
Sep 17, 2004 | 7.165 | 7.185 | 7.107 | 7.139 | 2,680,595 | +0.01(+0.09%) |
Sep 16, 2004 | 7.139 | 7.165 | 7.074 | 7.133 | 1,846,979 | +0.05(+0.64%) |
Sep 15, 2004 | 7.211 | 7.218 | 7.041 | 7.087 | 3,993,539 | -0.12(-1.72%) |
Sep 14, 2004 | 7.237 | 7.257 | 7.172 | 7.211 | 6,544,036 | -0.03(-0.36%) |
Sep 13, 2004 | 7.309 | 7.342 | 7.185 | 7.237 | 3,442,648 | -0.05(-0.72%) |
Sep 10, 2004 | 7.237 | 7.322 | 7.185 | 7.289 | 4,855,044 | +0.08(+1.09%) |
Sep 09, 2004 | 6.885 | 7.211 | 6.865 | 7.211 | 18,947,440 | +0.35(+5.14%) |
Sep 08, 2004 | 6.930 | 6.956 | 6.852 | 6.859 | 3,369,094 | -0.06(-0.85%) |
Sep 07, 2004 | 6.904 | 6.956 | 6.878 | 6.917 | 6,194,499 | +0.01(+0.19%) |
Sep 03, 2004 | 6.917 | 6.970 | 6.865 | 6.904 | 2,923,937 | -0.01(-0.19%) |
Sep 02, 2004 | 6.917 | 6.943 | 6.898 | 6.917 | 4,840,334 | +0.03(+0.47%) |
Sep 01, 2004 | 6.924 | 6.950 | 6.885 | 6.885 | 3,577,038 | +0.00(+0.00%) |
Aug 31, 2004 | 7.009 | 7.080 | 6.832 | 6.885 | 4,780,418 | -0.16(-2.31%) |
Aug 30, 2004 | 7.061 | 7.094 | 6.976 | 7.048 | 4,815,816 | +0.01(+0.19%) |
Aug 27, 2004 | 7.087 | 7.087 | 6.983 | 7.035 | 2,224,405 | -0.04(-0.55%) |
Aug 26, 2004 | 7.100 | 7.113 | 7.048 | 7.074 | 2,333,817 | -0.03(-0.37%) |
Aug 25, 2004 | 7.022 | 7.120 | 7.022 | 7.100 | 7,310,533 | +0.05(+0.65%) |
Aug 24, 2004 | 7.159 | 7.165 | 6.891 | 7.054 | 3,863,287 | -0.06(-0.83%) |
Aug 23, 2004 | 7.159 | 7.172 | 7.100 | 7.113 | 4,438,083 | +0.01(+0.18%) |
Aug 20, 2004 | 7.139 | 7.146 | 7.080 | 7.100 | 3,229,800 | -0.05(-0.64%) |
Aug 19, 2004 | 7.107 | 7.146 | 7.028 | 7.146 | 6,181,474 | +0.04(+0.55%) |
Aug 18, 2004 | 7.048 | 7.178 | 7.041 | 7.107 | 5,943,802 | +0.00(+0.00%) |
Aug 17, 2004 | 6.996 | 7.172 | 6.989 | 7.107 | 3,981,740 | +0.10(+1.40%) |
Aug 16, 2004 | 6.976 | 7.054 | 6.911 | 7.009 | 3,838,922 | +0.07(+0.94%) |
Aug 13, 2004 | 7.094 | 7.133 | 6.917 | 6.943 | 3,600,484 | -0.08(-1.12%) |
Aug 12, 2004 | 7.231 | 7.309 | 7.022 | 7.022 | 3,827,276 | -0.27(-3.76%) |
Aug 11, 2004 | 7.080 | 7.302 | 7.048 | 7.296 | 5,163,053 | +0.12(+1.64%) |
Aug 10, 2004 | 7.015 | 7.263 | 7.015 | 7.178 | 10,322,736 | -0.20(-2.74%) |
Aug 09, 2004 | 7.531 | 7.622 | 7.348 | 7.381 | 5,144,818 | -0.24(-3.17%) |
Aug 06, 2004 | 7.700 | 7.792 | 7.583 | 7.622 | 6,457,609 | -0.31(-3.95%) |
Aug 05, 2004 | 7.896 | 8.046 | 7.818 | 7.935 | 10,655,416 | -0.02(-0.25%) |
Aug 04, 2004 | 8.092 | 8.092 | 7.687 | 7.955 | 10,547,536 | -0.14(-1.69%) |
Aug 03, 2004 | 8.209 | 8.288 | 8.092 | 8.092 | 3,443,108 | -0.20(-2.36%) |