Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 24.56 | 24.58 | 24.21 | 24.31 | 2,203,165 | -0.25(-1.02%) |
Jul 28, 2005 | 24.31 | 24.60 | 24.00 | 24.56 | 1,966,692 | +0.40(+1.66%) |
Jul 27, 2005 | 23.66 | 24.19 | 23.52 | 24.15 | 3,607,684 | +0.60(+2.57%) |
Jul 26, 2005 | 23.75 | 23.83 | 23.43 | 23.55 | 3,227,776 | -0.20(-0.86%) |
Jul 25, 2005 | 24.39 | 24.40 | 23.66 | 23.75 | 2,516,532 | -0.64(-2.61%) |
Jul 22, 2005 | 23.97 | 24.39 | 23.77 | 24.39 | 1,768,135 | +0.48(+2.00%) |
Jul 21, 2005 | 24.29 | 24.29 | 23.73 | 23.91 | 2,030,188 | -0.33(-1.38%) |
Jul 20, 2005 | 24.31 | 24.37 | 23.68 | 24.25 | 2,407,508 | -0.07(-0.27%) |
Jul 19, 2005 | 23.87 | 24.35 | 23.79 | 24.31 | 2,686,006 | +0.55(+2.29%) |
Jul 18, 2005 | 23.66 | 23.92 | 23.59 | 23.77 | 3,229,298 | +0.12(+0.53%) |
Jul 15, 2005 | 23.49 | 23.73 | 23.49 | 23.64 | 2,699,710 | +0.16(+0.67%) |
Jul 14, 2005 | 23.74 | 23.81 | 23.39 | 23.48 | 2,224,482 | -0.10(-0.42%) |
Jul 13, 2005 | 23.69 | 23.80 | 23.47 | 23.58 | 2,247,931 | +0.03(+0.11%) |
Jul 12, 2005 | 23.35 | 23.60 | 23.22 | 23.56 | 2,045,567 | +0.27(+1.16%) |
Jul 11, 2005 | 23.51 | 23.60 | 23.17 | 23.29 | 2,561,603 | -0.06(-0.25%) |
Jul 08, 2005 | 23.41 | 23.53 | 23.22 | 23.35 | 2,507,548 | -0.01(-0.03%) |
Jul 07, 2005 | 22.82 | 23.37 | 22.66 | 23.35 | 3,058,301 | +0.47(+2.04%) |
Jul 06, 2005 | 23.05 | 23.18 | 22.78 | 22.89 | 3,075,355 | -0.09(-0.40%) |
Jul 05, 2005 | 22.56 | 23.41 | 22.54 | 22.98 | 3,366,644 | +0.61(+2.73%) |
Jul 01, 2005 | 22.33 | 22.40 | 22.09 | 22.37 | 1,846,705 | +11.21(+100.44%) |
Jun 30, 2005 | 11.22 | 11.34 | 11.16 | 11.16 | 3,126,974 | -0.06(-0.56%) |
Jun 29, 2005 | 11.14 | 11.27 | 11.04 | 11.22 | 3,108,702 | +0.12(+1.11%) |
Jun 28, 2005 | 10.86 | 11.12 | 10.85 | 11.10 | 3,486,631 | +0.32(+2.94%) |
Jun 27, 2005 | 10.70 | 10.81 | 10.64 | 10.78 | 3,373,648 | +0.03(+0.26%) |
Jun 24, 2005 | 10.75 | 10.84 | 10.69 | 10.75 | 5,531,590 | -0.30(-2.73%) |
Jun 23, 2005 | 11.35 | 11.42 | 11.05 | 11.06 | 3,917,245 | -0.34(-2.97%) |
Jun 22, 2005 | 11.49 | 11.53 | 11.31 | 11.39 | 3,397,098 | -0.07(-0.57%) |
Jun 21, 2005 | 11.31 | 11.48 | 11.25 | 11.46 | 3,963,230 | +0.17(+1.47%) |
Jun 20, 2005 | 11.35 | 11.35 | 11.18 | 11.29 | 3,859,079 | -0.04(-0.39%) |
Jun 17, 2005 | 11.26 | 11.34 | 11.16 | 11.34 | 4,370,394 | +0.12(+1.04%) |
Jun 16, 2005 | 11.23 | 11.25 | 11.15 | 11.22 | 3,355,985 | -0.03(-0.25%) |
Jun 15, 2005 | 11.21 | 11.27 | 11.08 | 11.25 | 4,450,792 | +0.11(+0.96%) |
Jun 14, 2005 | 10.87 | 11.18 | 10.86 | 11.14 | 4,023,223 | +0.31(+2.90%) |
Jun 13, 2005 | 10.75 | 10.88 | 10.75 | 10.83 | 2,913,495 | -0.04(-0.33%) |
Jun 10, 2005 | 10.79 | 10.88 | 10.75 | 10.87 | 3,084,948 | +0.07(+0.68%) |
Jun 09, 2005 | 10.60 | 10.80 | 10.55 | 10.79 | 3,248,484 | +0.20(+1.84%) |
Jun 08, 2005 | 10.72 | 10.73 | 10.54 | 10.60 | 3,598,700 | -0.06(-0.58%) |
Jun 07, 2005 | 10.57 | 10.79 | 10.56 | 10.66 | 4,109,407 | +0.15(+1.42%) |
Jun 06, 2005 | 10.37 | 10.59 | 10.31 | 10.51 | 3,036,527 | +0.15(+1.44%) |
Jun 03, 2005 | 10.51 | 10.51 | 10.33 | 10.36 | 3,470,491 | -0.15(-1.44%) |
Jun 02, 2005 | 10.18 | 10.55 | 10.17 | 10.51 | 6,013,061 | +0.44(+4.35%) |
Jun 01, 2005 | 9.996 | 10.18 | 9.977 | 10.07 | 3,253,661 | +0.05(+0.51%) |
May 31, 2005 | 9.900 | 10.03 | 9.877 | 10.02 | 4,476,373 | +0.13(+1.31%) |
May 27, 2005 | 9.858 | 9.953 | 9.854 | 9.892 | 3,298,428 | +0.01(+0.13%) |
May 26, 2005 | 9.828 | 9.892 | 9.761 | 9.879 | 2,223,112 | +0.10(+0.97%) |
May 25, 2005 | 9.808 | 9.846 | 9.731 | 9.784 | 1,781,535 | -0.02(-0.25%) |
May 24, 2005 | 9.761 | 9.817 | 9.720 | 9.808 | 3,145,246 | -0.01(-0.12%) |
May 23, 2005 | 9.838 | 9.917 | 9.766 | 9.820 | 3,105,352 | -0.01(-0.15%) |
May 20, 2005 | 9.851 | 9.851 | 9.662 | 9.835 | 3,188,795 | -0.00(-0.05%) |
May 19, 2005 | 9.629 | 9.851 | 9.598 | 9.840 | 3,620,931 | +0.20(+2.06%) |
May 18, 2005 | 9.638 | 9.817 | 9.490 | 9.641 | 8,449,653 | +0.23(+2.44%) |
May 17, 2005 | 9.134 | 9.449 | 9.081 | 9.411 | 5,304,406 | +0.28(+3.04%) |
May 16, 2005 | 8.902 | 9.143 | 8.876 | 9.134 | 3,052,667 | +0.19(+2.17%) |
May 13, 2005 | 8.951 | 9.033 | 8.850 | 8.940 | 3,032,873 | -0.01(-0.13%) |
May 12, 2005 | 9.053 | 9.104 | 8.910 | 8.951 | 2,196,922 | -0.13(-1.48%) |
May 11, 2005 | 9.027 | 9.091 | 8.868 | 9.086 | 3,489,372 | +0.06(+0.62%) |
May 10, 2005 | 9.125 | 9.147 | 9.030 | 9.030 | 2,752,091 | -0.13(-1.47%) |
May 09, 2005 | 9.047 | 9.178 | 9.015 | 9.165 | 3,859,383 | +0.12(+1.31%) |
May 06, 2005 | 8.866 | 9.127 | 8.866 | 9.047 | 6,374,545 | +0.20(+2.25%) |
May 05, 2005 | 8.743 | 8.899 | 8.741 | 8.848 | 5,012,965 | +0.36(+4.24%) |
May 04, 2005 | 8.373 | 8.536 | 8.344 | 8.488 | 4,772,686 | +0.13(+1.53%) |
May 03, 2005 | 8.365 | 8.432 | 8.281 | 8.360 | 4,291,215 | -0.00(-0.06%) |
May 02, 2005 | 8.345 | 8.447 | 8.298 | 8.365 | 3,810,353 | +0.02(+0.24%) |
Apr 29, 2005 | 8.656 | 8.657 | 8.029 | 8.345 | 8,431,990 | -0.28(-3.24%) |
Apr 28, 2005 | 8.868 | 8.899 | 8.625 | 8.625 | 3,091,344 | -0.28(-3.19%) |
Apr 27, 2005 | 8.866 | 9.001 | 8.759 | 8.909 | 2,204,535 | -0.00(-0.02%) |
Apr 26, 2005 | 8.792 | 8.956 | 8.758 | 8.910 | 2,792,289 | +0.12(+1.34%) |
Apr 25, 2005 | 8.743 | 8.876 | 8.726 | 8.792 | 2,391,825 | +0.09(+1.04%) |
Apr 22, 2005 | 8.843 | 8.845 | 8.651 | 8.702 | 3,132,151 | -0.17(-1.96%) |
Apr 21, 2005 | 8.817 | 8.900 | 8.767 | 8.876 | 2,420,755 | +0.13(+1.46%) |
Apr 20, 2005 | 8.891 | 8.914 | 8.707 | 8.748 | 2,684,179 | -0.17(-1.86%) |
Apr 19, 2005 | 8.779 | 8.932 | 8.779 | 8.914 | 2,794,726 | +0.16(+1.84%) |
Apr 18, 2005 | 8.620 | 8.784 | 8.608 | 8.753 | 3,353,244 | +0.13(+1.54%) |
Apr 15, 2005 | 8.543 | 8.815 | 8.543 | 8.620 | 3,305,737 | -0.20(-2.29%) |
Apr 14, 2005 | 9.030 | 9.088 | 8.812 | 8.822 | 3,271,324 | -0.18(-2.04%) |
Apr 13, 2005 | 9.079 | 9.176 | 8.981 | 9.006 | 2,420,755 | -0.09(-0.99%) |
Apr 12, 2005 | 8.983 | 9.134 | 8.953 | 9.096 | 2,488,667 | +0.09(+1.00%) |
Apr 11, 2005 | 9.030 | 9.088 | 8.964 | 9.006 | 2,318,431 | +0.02(+0.18%) |
Apr 08, 2005 | 9.088 | 9.143 | 8.974 | 8.989 | 3,869,128 | -0.23(-2.51%) |
Apr 07, 2005 | 9.022 | 9.239 | 8.923 | 9.221 | 6,068,487 | +0.20(+2.18%) |
Apr 06, 2005 | 9.074 | 9.109 | 8.960 | 9.024 | 3,104,134 | -0.04(-0.43%) |
Apr 05, 2005 | 8.961 | 9.132 | 8.958 | 9.063 | 3,053,581 | +0.12(+1.40%) |
Apr 04, 2005 | 8.902 | 8.987 | 8.825 | 8.938 | 3,363,903 | +0.04(+0.41%) |
Apr 01, 2005 | 9.051 | 9.093 | 8.843 | 8.902 | 4,226,044 | -0.19(-2.09%) |
Mar 31, 2005 | 8.907 | 9.147 | 8.874 | 9.093 | 5,450,583 | +0.24(+2.75%) |
Mar 30, 2005 | 8.685 | 8.874 | 8.653 | 8.850 | 3,411,715 | +0.25(+2.86%) |
Mar 29, 2005 | 8.656 | 8.784 | 8.588 | 8.603 | 3,165,041 | -0.05(-0.57%) |
Mar 28, 2005 | 8.554 | 8.712 | 8.547 | 8.653 | 2,862,637 | +0.11(+1.33%) |
Mar 24, 2005 | 8.577 | 8.595 | 8.501 | 8.539 | 3,107,484 | -0.03(-0.34%) |
Mar 23, 2005 | 8.600 | 8.648 | 8.510 | 8.569 | 3,279,242 | -0.01(-0.17%) |
Mar 22, 2005 | 8.593 | 8.726 | 8.562 | 8.584 | 2,531,302 | -0.00(-0.06%) |
Mar 21, 2005 | 8.669 | 8.708 | 8.490 | 8.588 | 4,736,751 | -0.10(-1.12%) |
Mar 18, 2005 | 8.910 | 8.910 | 8.620 | 8.685 | 8,991,422 | -0.22(-2.52%) |
Mar 17, 2005 | 9.014 | 9.040 | 8.897 | 8.910 | 2,157,027 | -0.10(-1.13%) |
Mar 16, 2005 | 8.918 | 9.033 | 8.900 | 9.012 | 4,275,379 | +0.03(+0.35%) |
Mar 15, 2005 | 8.841 | 8.989 | 8.831 | 8.981 | 2,477,704 | +0.17(+1.90%) |
Mar 14, 2005 | 8.756 | 8.848 | 8.702 | 8.813 | 2,972,575 | -0.00(-0.02%) |
Mar 11, 2005 | 8.874 | 8.884 | 8.787 | 8.815 | 2,221,589 | -0.04(-0.48%) |
Mar 10, 2005 | 8.874 | 8.899 | 8.800 | 8.858 | 1,459,945 | +0.01(+0.09%) |
Mar 09, 2005 | 8.899 | 8.918 | 8.845 | 8.850 | 1,801,634 | -0.07(-0.81%) |
Mar 08, 2005 | 8.989 | 9.025 | 8.882 | 8.922 | 2,342,490 | -0.09(-0.97%) |
Mar 07, 2005 | 8.833 | 9.071 | 8.833 | 9.009 | 5,275,475 | +0.16(+1.78%) |
Mar 04, 2005 | 8.863 | 8.891 | 8.800 | 8.851 | 3,582,255 | +0.02(+0.26%) |
Mar 03, 2005 | 8.866 | 8.930 | 8.767 | 8.828 | 3,807,307 | -0.02(-0.26%) |
Mar 02, 2005 | 8.846 | 8.979 | 8.797 | 8.851 | 3,879,178 | -0.07(-0.74%) |
Mar 01, 2005 | 8.823 | 8.930 | 8.717 | 8.917 | 3,547,843 | +0.09(+1.02%) |
Feb 28, 2005 | 8.672 | 8.833 | 8.666 | 8.827 | 4,066,163 | +0.13(+1.49%) |
Feb 25, 2005 | 8.620 | 8.703 | 8.543 | 8.697 | 3,672,703 | +0.09(+1.03%) |
Feb 24, 2005 | 8.505 | 8.626 | 8.439 | 8.608 | 4,433,433 | +0.07(+0.79%) |
Feb 23, 2005 | 8.749 | 8.749 | 8.451 | 8.541 | 3,295,687 | -0.01(-0.10%) |
Feb 22, 2005 | 8.620 | 8.700 | 8.495 | 8.549 | 3,232,344 | -0.09(-1.06%) |
Feb 18, 2005 | 8.808 | 8.810 | 8.626 | 8.641 | 4,931,350 | -0.17(-1.90%) |
Feb 17, 2005 | 8.577 | 8.925 | 8.562 | 8.808 | 6,320,947 | +0.23(+2.66%) |
Feb 16, 2005 | 8.620 | 8.633 | 8.538 | 8.580 | 5,747,201 | +0.11(+1.36%) |
Feb 15, 2005 | 8.357 | 8.492 | 8.309 | 8.465 | 3,439,733 | +0.13(+1.60%) |
Feb 14, 2005 | 8.254 | 8.357 | 8.242 | 8.332 | 2,060,794 | +0.05(+0.65%) |
Feb 11, 2005 | 8.158 | 8.316 | 8.132 | 8.278 | 3,001,505 | +0.13(+1.61%) |
Feb 10, 2005 | 8.137 | 8.191 | 8.047 | 8.147 | 1,260,474 | +0.03(+0.32%) |
Feb 09, 2005 | 8.235 | 8.273 | 8.111 | 8.121 | 1,258,951 | -0.11(-1.36%) |
Feb 08, 2005 | 8.301 | 8.308 | 8.193 | 8.232 | 2,454,863 | -0.09(-1.09%) |
Feb 07, 2005 | 8.324 | 8.355 | 8.296 | 8.322 | 4,318,928 | +0.08(+0.96%) |
Feb 04, 2005 | 8.272 | 8.334 | 8.198 | 8.244 | 3,054,799 | -0.07(-0.83%) |
Feb 03, 2005 | 8.183 | 8.362 | 8.111 | 8.313 | 4,766,596 | +0.15(+1.85%) |
Feb 02, 2005 | 8.045 | 8.180 | 8.037 | 8.162 | 3,923,640 | +0.14(+1.70%) |
Feb 01, 2005 | 7.897 | 8.075 | 7.881 | 8.025 | 3,399,534 | +0.10(+1.31%) |
Jan 31, 2005 | 7.856 | 7.938 | 7.851 | 7.922 | 3,406,538 | +0.11(+1.37%) |
Jan 28, 2005 | 7.848 | 7.874 | 7.738 | 7.815 | 2,601,954 | -0.00(-0.02%) |
Jan 27, 2005 | 7.805 | 7.856 | 7.766 | 7.817 | 2,817,261 | -0.01(-0.17%) |
Jan 26, 2005 | 7.889 | 7.901 | 7.794 | 7.830 | 2,527,343 | -0.03(-0.33%) |
Jan 25, 2005 | 7.659 | 7.886 | 7.638 | 7.856 | 3,635,854 | +0.20(+2.62%) |
Jan 24, 2005 | 7.776 | 7.799 | 7.643 | 7.656 | 2,003,846 | -0.12(-1.54%) |
Jan 21, 2005 | 7.979 | 7.999 | 7.763 | 7.776 | 2,357,717 | -0.12(-1.58%) |
Jan 20, 2005 | 7.899 | 7.943 | 7.856 | 7.901 | 2,076,325 | +0.00(+0.02%) |
Jan 19, 2005 | 7.986 | 8.019 | 7.892 | 7.899 | 2,199,053 | -0.09(-1.07%) |
Jan 18, 2005 | 7.963 | 8.014 | 7.909 | 7.984 | 2,236,816 | -0.02(-0.25%) |
Jan 14, 2005 | 7.881 | 8.042 | 7.873 | 8.004 | 2,322,695 | +0.12(+1.56%) |
Jan 13, 2005 | 7.881 | 7.951 | 7.799 | 7.881 | 2,046,481 | -0.01(-0.15%) |
Jan 12, 2005 | 7.938 | 7.947 | 7.797 | 7.892 | 2,977,447 | -0.03(-0.41%) |
Jan 11, 2005 | 7.917 | 7.971 | 7.825 | 7.925 | 3,330,404 | +0.01(+0.10%) |
Jan 10, 2005 | 7.848 | 7.966 | 7.814 | 7.917 | 3,253,966 | +0.06(+0.77%) |
Jan 07, 2005 | 7.827 | 7.881 | 7.776 | 7.856 | 4,795,527 | +0.03(+0.36%) |
Jan 06, 2005 | 7.710 | 7.832 | 7.690 | 7.828 | 4,691,680 | +0.10(+1.32%) |
Jan 05, 2005 | 7.720 | 7.827 | 7.720 | 7.727 | 9,003,908 | +0.24(+3.16%) |
Jan 04, 2005 | 7.621 | 7.664 | 7.457 | 7.490 | 3,284,115 | -0.13(-1.68%) |
Jan 03, 2005 | 7.672 | 7.735 | 7.552 | 7.618 | 4,562,252 | -0.05(-0.71%) |
Dec 31, 2004 | 7.725 | 7.738 | 7.664 | 7.672 | 1,571,405 | -0.04(-0.47%) |
Dec 30, 2004 | 7.717 | 7.730 | 7.666 | 7.708 | 1,942,025 | -0.01(-0.15%) |
Dec 29, 2004 | 7.707 | 7.769 | 7.667 | 7.720 | 2,111,652 | +0.01(+0.17%) |
Dec 28, 2004 | 7.625 | 7.707 | 7.577 | 7.707 | 1,280,573 | +0.10(+1.25%) |
Dec 27, 2004 | 7.626 | 7.717 | 7.605 | 7.612 | 2,282,192 | -0.01(-0.09%) |
Dec 23, 2004 | 7.626 | 7.723 | 7.602 | 7.618 | 2,011,764 | -0.02(-0.32%) |
Dec 22, 2004 | 7.585 | 7.717 | 7.577 | 7.643 | 3,428,769 | -0.01(-0.11%) |
Dec 21, 2004 | 7.480 | 7.681 | 7.470 | 7.651 | 3,578,905 | +0.20(+2.73%) |
Dec 20, 2004 | 7.511 | 7.546 | 7.403 | 7.447 | 3,926,076 | -0.02(-0.33%) |
Dec 17, 2004 | 7.536 | 7.584 | 7.467 | 7.472 | 5,443,579 | -0.12(-1.60%) |
Dec 16, 2004 | 7.649 | 7.651 | 7.544 | 7.594 | 4,706,602 | -0.02(-0.24%) |
Dec 15, 2004 | 7.590 | 7.717 | 7.562 | 7.612 | 5,612,292 | +0.02(+0.30%) |
Dec 14, 2004 | 7.464 | 7.617 | 7.456 | 7.589 | 5,119,553 | +0.12(+1.67%) |
Dec 13, 2004 | 7.438 | 7.475 | 7.401 | 7.464 | 4,419,120 | +0.08(+1.02%) |
Dec 10, 2004 | 7.388 | 7.468 | 7.364 | 7.388 | 4,764,159 | -0.03(-0.44%) |
Dec 09, 2004 | 7.323 | 7.451 | 7.309 | 7.421 | 6,143,098 | +0.01(+0.20%) |
Dec 08, 2004 | 7.241 | 7.439 | 7.231 | 7.406 | 6,200,960 | +0.19(+2.64%) |
Dec 07, 2004 | 7.185 | 7.290 | 7.126 | 7.216 | 4,762,028 | +0.02(+0.23%) |
Dec 06, 2004 | 7.140 | 7.229 | 7.088 | 7.199 | 3,267,365 | +0.06(+0.85%) |
Dec 03, 2004 | 7.119 | 7.236 | 7.052 | 7.139 | 6,463,774 | +0.04(+0.53%) |
Dec 02, 2004 | 7.142 | 7.374 | 7.060 | 7.101 | 10,773,566 | -0.22(-3.03%) |
Dec 01, 2004 | 7.241 | 7.406 | 7.241 | 7.323 | 7,682,831 | +0.14(+1.94%) |
Nov 30, 2004 | 7.298 | 7.347 | 7.103 | 7.183 | 6,081,582 | -0.15(-2.02%) |
Nov 29, 2004 | 7.413 | 7.429 | 7.300 | 7.331 | 4,681,021 | -0.08(-1.06%) |
Nov 26, 2004 | 7.418 | 7.446 | 7.380 | 7.410 | 2,167,077 | -0.00(-0.04%) |
Nov 24, 2004 | 7.454 | 7.506 | 7.403 | 7.413 | 4,089,917 | -0.03(-0.44%) |
Nov 23, 2004 | 7.347 | 7.470 | 7.344 | 7.446 | 4,693,507 | +0.06(+0.78%) |
Nov 22, 2004 | 7.278 | 7.413 | 7.199 | 7.388 | 5,011,442 | +0.11(+1.51%) |
Nov 19, 2004 | 7.298 | 7.355 | 7.204 | 7.278 | 4,765,682 | -0.10(-1.36%) |
Nov 18, 2004 | 7.484 | 7.485 | 7.362 | 7.378 | 6,094,677 | -0.11(-1.40%) |
Nov 17, 2004 | 7.536 | 7.664 | 7.469 | 7.484 | 10,059,734 | +0.13(+1.74%) |
Nov 16, 2004 | 7.528 | 7.528 | 7.270 | 7.355 | 4,818,367 | -0.20(-2.61%) |
Nov 15, 2004 | 7.511 | 7.618 | 7.490 | 7.552 | 4,057,940 | +0.05(+0.61%) |
Nov 12, 2004 | 7.396 | 7.538 | 7.388 | 7.506 | 2,810,866 | +0.11(+1.49%) |
Nov 11, 2004 | 7.461 | 7.461 | 7.323 | 7.396 | 3,768,327 | -0.05(-0.64%) |
Nov 10, 2004 | 7.380 | 7.523 | 7.374 | 7.444 | 3,169,000 | +0.11(+1.55%) |
Nov 09, 2004 | 7.388 | 7.413 | 7.257 | 7.331 | 3,441,864 | -0.07(-0.93%) |
Nov 08, 2004 | 7.355 | 7.444 | 7.326 | 7.400 | 3,444,605 | +0.01(+0.18%) |
Nov 05, 2004 | 7.454 | 7.520 | 7.314 | 7.387 | 5,240,453 | +0.01(+0.09%) |
Nov 04, 2004 | 7.298 | 7.451 | 7.134 | 7.380 | 6,064,223 | +0.20(+2.79%) |
Nov 03, 2004 | 7.224 | 7.273 | 7.112 | 7.180 | 4,524,490 | +0.05(+0.76%) |
Nov 02, 2004 | 7.039 | 7.208 | 7.039 | 7.126 | 3,648,644 | +0.10(+1.40%) |
Nov 01, 2004 | 7.076 | 7.122 | 7.007 | 7.027 | 2,795,335 | -0.06(-0.88%) |
Oct 29, 2004 | 7.135 | 7.173 | 7.031 | 7.089 | 5,160,056 | -0.06(-0.87%) |
Oct 28, 2004 | 7.019 | 7.241 | 7.019 | 7.152 | 5,067,477 | +0.16(+2.30%) |
Oct 27, 2004 | 6.848 | 7.027 | 6.812 | 6.991 | 3,531,093 | +0.11(+1.60%) |
Oct 26, 2004 | 6.691 | 6.906 | 6.689 | 6.881 | 2,835,229 | +0.19(+2.90%) |
Oct 25, 2004 | 6.732 | 6.733 | 6.633 | 6.687 | 1,673,120 | -0.05(-0.68%) |
Oct 22, 2004 | 6.740 | 6.897 | 6.710 | 6.733 | 3,563,374 | -0.02(-0.24%) |
Oct 21, 2004 | 6.571 | 6.789 | 6.508 | 6.750 | 3,499,726 | +0.15(+2.31%) |
Oct 20, 2004 | 6.608 | 6.664 | 6.567 | 6.597 | 1,552,828 | -0.03(-0.45%) |
Oct 19, 2004 | 6.649 | 6.728 | 6.617 | 6.626 | 2,079,371 | +0.03(+0.47%) |
Oct 18, 2004 | 6.490 | 6.612 | 6.454 | 6.595 | 1,528,465 | +0.11(+1.64%) |
Oct 15, 2004 | 6.485 | 6.543 | 6.429 | 6.489 | 2,985,670 | +0.02(+0.25%) |
Oct 14, 2004 | 6.564 | 6.564 | 6.462 | 6.472 | 1,336,912 | -0.07(-1.05%) |
Oct 13, 2004 | 6.648 | 6.648 | 6.505 | 6.541 | 2,768,231 | -0.02(-0.25%) |
Oct 12, 2004 | 6.628 | 6.628 | 6.452 | 6.558 | 3,013,991 | -0.07(-1.07%) |
Oct 11, 2004 | 6.535 | 6.636 | 6.535 | 6.628 | 3,493,026 | +0.11(+1.71%) |
Oct 08, 2004 | 6.630 | 6.801 | 6.482 | 6.516 | 7,392,913 | -0.13(-1.95%) |
Oct 07, 2004 | 6.608 | 6.830 | 6.587 | 6.646 | 8,193,538 | +0.23(+3.66%) |
Oct 06, 2004 | 6.338 | 6.441 | 6.323 | 6.411 | 2,903,749 | +0.09(+1.40%) |
Oct 05, 2004 | 6.405 | 6.452 | 6.308 | 6.323 | 3,905,672 | -0.15(-2.26%) |
Oct 04, 2004 | 6.305 | 6.590 | 6.305 | 6.469 | 4,730,356 | +0.20(+3.11%) |
Oct 01, 2004 | 6.293 | 6.411 | 6.270 | 6.273 | 4,816,539 | -0.00(-0.08%) |
Sep 30, 2004 | 6.310 | 6.310 | 6.209 | 6.278 | 3,401,970 | -0.03(-0.47%) |
Sep 29, 2004 | 6.357 | 6.400 | 6.255 | 6.308 | 5,760,905 | -0.04(-0.67%) |
Sep 28, 2004 | 6.362 | 6.362 | 6.186 | 6.351 | 4,517,181 | -0.01(-0.10%) |
Sep 27, 2004 | 6.485 | 6.485 | 6.333 | 6.357 | 2,577,896 | -0.14(-2.17%) |
Sep 24, 2004 | 6.461 | 6.526 | 6.428 | 6.498 | 2,402,483 | +0.04(+0.61%) |
Sep 23, 2004 | 6.469 | 6.516 | 6.385 | 6.459 | 2,929,330 | -0.02(-0.28%) |
Sep 22, 2004 | 6.585 | 6.585 | 6.461 | 6.477 | 3,990,029 | -0.12(-1.89%) |
Sep 21, 2004 | 6.485 | 6.617 | 6.457 | 6.602 | 2,733,209 | +0.12(+1.90%) |
Sep 20, 2004 | 6.495 | 6.512 | 6.426 | 6.479 | 1,790,366 | -0.01(-0.23%) |
Sep 17, 2004 | 6.592 | 6.592 | 6.477 | 6.493 | 3,650,471 | -0.04(-0.58%) |
Sep 16, 2004 | 6.525 | 6.551 | 6.475 | 6.531 | 5,002,306 | +0.01(+0.10%) |
Sep 15, 2004 | 6.612 | 6.636 | 6.525 | 6.525 | 3,370,298 | -0.09(-1.32%) |
Sep 14, 2004 | 6.567 | 6.613 | 6.515 | 6.612 | 2,357,412 | +0.04(+0.68%) |
Sep 13, 2004 | 6.526 | 6.649 | 6.526 | 6.567 | 3,294,164 | +0.05(+0.83%) |
Sep 10, 2004 | 6.347 | 6.531 | 6.288 | 6.513 | 3,726,301 | +0.17(+2.61%) |
Sep 09, 2004 | 6.436 | 6.452 | 6.249 | 6.347 | 4,594,837 | -0.07(-1.10%) |
Sep 08, 2004 | 6.544 | 6.615 | 6.416 | 6.418 | 2,901,922 | -0.13(-1.96%) |
Sep 07, 2004 | 6.364 | 6.571 | 6.362 | 6.546 | 3,972,670 | +0.15(+2.36%) |
Sep 03, 2004 | 6.308 | 6.421 | 6.298 | 6.395 | 2,966,788 | +0.06(+0.96%) |
Sep 02, 2004 | 6.165 | 6.359 | 6.165 | 6.334 | 6,130,003 | +0.19(+3.10%) |
Sep 01, 2004 | 6.096 | 6.155 | 6.062 | 6.144 | 3,441,864 | +0.05(+0.78%) |
Aug 31, 2004 | 6.058 | 6.096 | 5.981 | 6.096 | 3,744,878 | +0.02(+0.35%) |
Aug 30, 2004 | 6.145 | 6.163 | 6.075 | 6.075 | 2,384,211 | -0.09(-1.46%) |
Aug 27, 2004 | 6.070 | 6.209 | 6.027 | 6.165 | 4,311,619 | +0.05(+0.81%) |
Aug 26, 2004 | 6.011 | 6.127 | 5.986 | 6.116 | 6,184,210 | +0.11(+1.80%) |
Aug 25, 2004 | 6.024 | 6.070 | 5.956 | 6.008 | 6,776,837 | +0.00(+0.00%) |
Aug 24, 2004 | 5.983 | 6.027 | 5.971 | 6.008 | 4,994,084 | +0.03(+0.44%) |
Aug 23, 2004 | 6.042 | 6.065 | 5.920 | 5.981 | 5,630,564 | -0.06(-1.06%) |
Aug 20, 2004 | 6.091 | 6.190 | 6.011 | 6.045 | 25,215,268 | -0.61(-9.22%) |
Aug 19, 2004 | 6.723 | 6.782 | 6.599 | 6.659 | 3,547,843 | -0.01(-0.10%) |
Aug 18, 2004 | 6.682 | 6.748 | 6.594 | 6.666 | 3,035,004 | -0.03(-0.39%) |
Aug 17, 2004 | 6.654 | 6.827 | 6.648 | 6.692 | 4,263,198 | +0.07(+1.07%) |
Aug 16, 2004 | 6.490 | 6.732 | 6.489 | 6.622 | 3,919,377 | +0.13(+2.02%) |
Aug 13, 2004 | 6.426 | 6.543 | 6.351 | 6.490 | 3,337,713 | +0.06(+1.00%) |
Aug 12, 2004 | 6.709 | 6.789 | 6.395 | 6.426 | 7,005,848 | -0.28(-4.19%) |
Aug 11, 2004 | 6.769 | 6.781 | 6.692 | 6.707 | 1,872,286 | -0.10(-1.52%) |
Aug 10, 2004 | 6.676 | 6.840 | 6.676 | 6.810 | 2,954,911 | +0.14(+2.04%) |
Aug 09, 2004 | 6.654 | 6.704 | 6.549 | 6.674 | 2,316,604 | +0.11(+1.75%) |
Aug 06, 2004 | 6.686 | 6.686 | 6.526 | 6.559 | 4,073,167 | -0.13(-1.89%) |
Aug 05, 2004 | 7.052 | 7.052 | 6.633 | 6.686 | 7,169,384 | -0.36(-5.17%) |
Aug 04, 2004 | 7.139 | 7.139 | 6.929 | 7.050 | 3,575,860 | -0.09(-1.24%) |
Aug 03, 2004 | 7.232 | 7.241 | 7.085 | 7.139 | 1,959,688 | -0.09(-1.18%) |