Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 21.28 | 21.61 | 20.95 | 21.59 | 4,864,184 | +0.27(+1.28%) |
Aug 30, 2005 | 21.39 | 21.45 | 21.12 | 21.31 | 6,201,763 | -0.17(-0.79%) |
Aug 29, 2005 | 21.13 | 21.51 | 20.98 | 21.48 | 2,834,481 | +0.18(+0.86%) |
Aug 26, 2005 | 21.55 | 21.59 | 21.20 | 21.30 | 3,913,143 | -0.24(-1.13%) |
Aug 25, 2005 | 21.24 | 21.62 | 21.20 | 21.54 | 6,156,728 | +0.42(+1.98%) |
Aug 24, 2005 | 21.03 | 21.25 | 20.87 | 21.12 | 6,302,718 | +0.11(+0.52%) |
Aug 23, 2005 | 21.02 | 21.12 | 20.84 | 21.01 | 3,476,127 | +0.06(+0.28%) |
Aug 22, 2005 | 21.24 | 21.31 | 20.69 | 20.95 | 5,449,230 | -0.25(-1.18%) |
Aug 19, 2005 | 21.57 | 21.60 | 21.17 | 21.20 | 3,750,827 | -0.18(-0.86%) |
Aug 18, 2005 | 21.46 | 21.53 | 21.21 | 21.39 | 3,437,215 | -0.07(-0.31%) |
Aug 17, 2005 | 21.20 | 21.57 | 21.07 | 21.45 | 3,845,523 | +0.19(+0.90%) |
Aug 16, 2005 | 21.98 | 21.99 | 21.20 | 21.26 | 7,354,168 | -0.72(-3.28%) |
Aug 15, 2005 | 21.74 | 22.01 | 21.53 | 21.98 | 3,544,020 | +0.29(+1.32%) |
Aug 12, 2005 | 21.72 | 21.81 | 21.45 | 21.70 | 4,551,116 | -0.02(-0.10%) |
Aug 11, 2005 | 21.94 | 22.08 | 21.55 | 21.72 | 4,047,160 | -0.22(-1.01%) |
Aug 10, 2005 | 22.03 | 22.53 | 21.85 | 21.94 | 5,297,254 | +0.03(+0.13%) |
Aug 09, 2005 | 21.73 | 22.01 | 21.68 | 21.91 | 4,167,706 | +0.21(+0.98%) |
Aug 08, 2005 | 22.07 | 22.10 | 21.59 | 21.70 | 4,926,770 | -0.30(-1.37%) |
Aug 05, 2005 | 22.05 | 22.05 | 21.61 | 22.00 | 5,469,367 | -0.07(-0.30%) |
Aug 04, 2005 | 22.60 | 22.60 | 22.01 | 22.06 | 7,609,412 | -0.55(-2.44%) |
Aug 03, 2005 | 23.12 | 23.12 | 22.48 | 22.62 | 7,481,790 | -0.35(-1.54%) |
Aug 02, 2005 | 22.78 | 22.97 | 22.73 | 22.97 | 4,677,649 | +0.18(+0.81%) |
Aug 01, 2005 | 22.90 | 23.07 | 22.67 | 22.78 | 4,323,356 | -0.02(-0.10%) |
Jul 29, 2005 | 22.78 | 22.94 | 22.78 | 22.81 | 6,610,615 | +0.19(+0.84%) |
Jul 28, 2005 | 22.64 | 22.89 | 22.48 | 22.62 | 5,193,851 | +0.23(+1.02%) |
Jul 27, 2005 | 22.60 | 23.23 | 22.26 | 22.39 | 3,412,725 | +0.06(+0.26%) |
Jul 26, 2005 | 22.31 | 22.45 | 22.30 | 22.33 | 3,041,288 | +0.28(+1.27%) |
Jul 25, 2005 | 22.23 | 22.34 | 22.05 | 22.05 | 2,900,197 | -0.31(-1.38%) |
Jul 22, 2005 | 22.29 | 22.39 | 22.07 | 22.36 | 3,904,844 | +0.07(+0.33%) |
Jul 21, 2005 | 22.71 | 22.71 | 22.23 | 22.28 | 4,561,320 | -0.43(-1.88%) |
Jul 20, 2005 | 22.61 | 22.78 | 22.43 | 22.71 | 3,167,549 | -0.01(-0.03%) |
Jul 19, 2005 | 22.73 | 22.84 | 22.53 | 22.72 | 5,268,410 | +0.09(+0.39%) |
Jul 18, 2005 | 22.56 | 22.70 | 22.52 | 22.63 | 4,359,003 | +0.17(+0.75%) |
Jul 15, 2005 | 22.45 | 22.61 | 22.23 | 22.46 | 4,881,327 | +0.01(+0.03%) |
Jul 14, 2005 | 22.66 | 22.89 | 22.36 | 22.45 | 3,845,659 | -0.22(-0.97%) |
Jul 13, 2005 | 22.69 | 22.84 | 22.57 | 22.67 | 6,091,148 | -0.04(-0.19%) |
Jul 12, 2005 | 22.56 | 22.89 | 22.48 | 22.72 | 7,976,630 | +0.12(+0.55%) |
Jul 11, 2005 | 22.21 | 22.62 | 22.17 | 22.59 | 8,028,604 | +0.35(+1.59%) |
Jul 08, 2005 | 21.70 | 22.31 | 21.62 | 22.24 | 7,274,575 | +0.64(+2.96%) |
Jul 07, 2005 | 21.50 | 21.65 | 21.31 | 21.60 | 5,125,142 | -0.06(-0.27%) |
Jul 06, 2005 | 22.03 | 22.05 | 21.51 | 21.66 | 5,221,198 | -0.31(-1.41%) |
Jul 05, 2005 | 21.28 | 21.97 | 21.25 | 21.97 | 4,276,961 | +0.62(+2.89%) |
Jul 01, 2005 | 21.35 | 21.38 | 21.15 | 21.35 | 3,638,035 | -0.01(-0.07%) |
Jun 30, 2005 | 21.57 | 21.74 | 21.35 | 21.37 | 6,143,939 | -0.25(-1.16%) |
Jun 29, 2005 | 21.56 | 21.70 | 21.45 | 21.62 | 5,211,810 | +0.01(+0.03%) |
Jun 28, 2005 | 21.13 | 21.61 | 21.04 | 21.61 | 5,709,236 | +0.60(+2.87%) |
Jun 27, 2005 | 21.09 | 21.28 | 20.95 | 21.01 | 4,678,466 | -0.09(-0.42%) |
Jun 24, 2005 | 21.24 | 21.29 | 20.90 | 21.09 | 7,175,661 | -0.19(-0.90%) |
Jun 23, 2005 | 21.46 | 21.54 | 21.09 | 21.29 | 5,040,242 | -0.18(-0.82%) |
Jun 22, 2005 | 21.45 | 21.54 | 21.24 | 21.46 | 3,604,837 | +0.09(+0.41%) |
Jun 21, 2005 | 21.42 | 21.51 | 21.15 | 21.37 | 5,135,074 | -0.10(-0.48%) |
Jun 20, 2005 | 21.59 | 21.68 | 21.35 | 21.48 | 5,271,539 | -0.24(-1.08%) |
Jun 17, 2005 | 21.76 | 21.78 | 21.54 | 21.71 | 7,182,872 | +0.10(+0.44%) |
Jun 16, 2005 | 21.54 | 21.67 | 21.34 | 21.62 | 5,920,805 | +0.13(+0.62%) |
Jun 15, 2005 | 21.61 | 21.61 | 21.12 | 21.48 | 4,675,608 | +0.07(+0.31%) |
Jun 14, 2005 | 21.20 | 21.62 | 21.19 | 21.42 | 4,525,265 | +0.21(+1.00%) |
Jun 13, 2005 | 21.34 | 21.47 | 21.19 | 21.20 | 3,870,829 | -0.13(-0.62%) |
Jun 10, 2005 | 21.44 | 21.45 | 21.24 | 21.34 | 4,419,957 | -0.01(-0.03%) |
Jun 09, 2005 | 21.23 | 21.50 | 21.13 | 21.34 | 4,997,384 | +0.11(+0.52%) |
Jun 08, 2005 | 21.59 | 21.61 | 21.12 | 21.23 | 5,476,306 | -0.18(-0.86%) |
Jun 07, 2005 | 21.34 | 21.81 | 21.31 | 21.42 | 8,433,103 | +10.75(+100.76%) |
Jun 06, 2005 | 10.64 | 10.75 | 10.59 | 10.67 | 8,802,090 | +0.15(+1.38%) |
Jun 03, 2005 | 10.56 | 10.58 | 10.45 | 10.52 | 8,652,971 | +0.00(+0.03%) |
Jun 02, 2005 | 10.22 | 10.59 | 10.08 | 10.52 | 16,944,030 | +0.40(+3.94%) |
Jun 01, 2005 | 10.06 | 10.22 | 10.05 | 10.12 | 5,990,330 | +0.04(+0.42%) |
May 31, 2005 | 10.10 | 10.12 | 10.07 | 10.08 | 6,338,092 | -0.02(-0.20%) |
May 27, 2005 | 10.11 | 10.13 | 10.07 | 10.10 | 2,577,197 | -0.00(-0.02%) |
May 26, 2005 | 10.13 | 10.15 | 10.08 | 10.10 | 7,819,756 | +0.01(+0.13%) |
May 25, 2005 | 10.10 | 10.13 | 10.07 | 10.09 | 7,079,605 | -0.02(-0.18%) |
May 24, 2005 | 10.14 | 10.16 | 10.08 | 10.11 | 5,694,814 | -0.03(-0.27%) |
May 23, 2005 | 10.14 | 10.19 | 10.12 | 10.13 | 5,113,849 | +0.03(+0.27%) |
May 20, 2005 | 10.12 | 10.13 | 10.05 | 10.11 | 4,498,326 | -0.02(-0.18%) |
May 19, 2005 | 10.12 | 10.17 | 10.08 | 10.12 | 5,660,799 | +0.02(+0.18%) |
May 18, 2005 | 10.05 | 10.20 | 10.04 | 10.11 | 7,297,568 | +0.07(+0.71%) |
May 17, 2005 | 9.922 | 10.04 | 9.922 | 10.03 | 8,058,673 | +0.10(+1.02%) |
May 16, 2005 | 9.897 | 9.994 | 9.889 | 9.933 | 6,524,491 | +0.06(+0.65%) |
May 13, 2005 | 9.906 | 9.957 | 9.784 | 9.869 | 5,166,367 | -0.04(-0.37%) |
May 12, 2005 | 9.858 | 9.959 | 9.821 | 9.906 | 6,297,003 | +0.06(+0.58%) |
May 11, 2005 | 9.783 | 9.895 | 9.617 | 9.849 | 5,395,760 | +0.06(+0.66%) |
May 10, 2005 | 9.830 | 9.849 | 9.728 | 9.784 | 4,753,841 | -0.06(-0.60%) |
May 09, 2005 | 9.687 | 9.880 | 9.687 | 9.843 | 4,920,376 | -0.02(-0.19%) |
May 06, 2005 | 9.950 | 10.04 | 9.841 | 9.862 | 6,868,444 | -0.04(-0.43%) |
May 05, 2005 | 9.722 | 9.996 | 9.652 | 9.904 | 10,014,088 | +0.10(+0.97%) |
May 04, 2005 | 9.711 | 9.827 | 9.702 | 9.808 | 8,201,533 | +0.08(+0.83%) |
May 03, 2005 | 9.661 | 9.784 | 9.604 | 9.728 | 6,405,577 | +0.08(+0.86%) |
May 02, 2005 | 9.478 | 9.656 | 9.478 | 9.645 | 4,521,456 | +0.17(+1.76%) |
Apr 29, 2005 | 9.481 | 9.518 | 9.274 | 9.478 | 6,036,589 | +0.07(+0.74%) |
Apr 28, 2005 | 9.536 | 9.588 | 9.375 | 9.408 | 5,019,425 | -0.13(-1.35%) |
Apr 27, 2005 | 9.555 | 9.582 | 9.479 | 9.536 | 6,438,503 | -0.02(-0.19%) |
Apr 26, 2005 | 9.571 | 9.674 | 9.489 | 9.555 | 6,221,083 | +0.17(+1.78%) |
Apr 25, 2005 | 9.307 | 9.422 | 9.287 | 9.388 | 5,061,331 | +0.11(+1.17%) |
Apr 22, 2005 | 9.432 | 9.434 | 9.193 | 9.279 | 6,254,009 | -0.17(-1.81%) |
Apr 21, 2005 | 9.467 | 9.479 | 9.388 | 9.450 | 6,770,210 | +0.05(+0.51%) |
Apr 20, 2005 | 9.531 | 9.639 | 9.371 | 9.402 | 6,313,330 | -0.27(-2.77%) |
Apr 19, 2005 | 9.472 | 9.683 | 9.353 | 9.671 | 7,368,590 | +0.17(+1.74%) |
Apr 18, 2005 | 9.522 | 9.601 | 9.483 | 9.505 | 4,457,781 | -0.02(-0.25%) |
Apr 15, 2005 | 9.564 | 9.647 | 9.525 | 9.529 | 6,527,756 | -0.07(-0.75%) |
Apr 14, 2005 | 9.595 | 9.658 | 9.557 | 9.601 | 4,375,602 | +0.01(+0.08%) |
Apr 13, 2005 | 9.661 | 9.674 | 9.549 | 9.593 | 5,468,958 | -0.07(-0.70%) |
Apr 12, 2005 | 9.555 | 9.707 | 9.428 | 9.661 | 6,028,154 | +0.10(+1.00%) |
Apr 11, 2005 | 9.487 | 9.582 | 9.463 | 9.566 | 3,633,818 | +0.08(+0.79%) |
Apr 08, 2005 | 9.568 | 9.597 | 9.465 | 9.490 | 3,724,432 | -0.09(-0.94%) |
Apr 07, 2005 | 9.661 | 9.663 | 9.509 | 9.581 | 7,288,589 | -0.09(-0.89%) |
Apr 06, 2005 | 9.652 | 9.685 | 9.610 | 9.667 | 4,119,270 | +0.04(+0.44%) |
Apr 05, 2005 | 9.463 | 9.645 | 9.417 | 9.625 | 5,018,337 | +0.16(+1.71%) |
Apr 04, 2005 | 9.481 | 9.527 | 9.399 | 9.463 | 7,827,920 | -0.01(-0.12%) |
Apr 01, 2005 | 9.669 | 9.702 | 9.456 | 9.474 | 8,732,429 | -0.19(-2.01%) |
Mar 31, 2005 | 9.665 | 9.713 | 9.612 | 9.669 | 4,363,629 | -0.06(-0.64%) |
Mar 30, 2005 | 9.647 | 9.750 | 9.647 | 9.731 | 5,447,461 | +0.10(+0.99%) |
Mar 29, 2005 | 9.720 | 9.768 | 9.619 | 9.636 | 5,829,782 | -0.13(-1.34%) |
Mar 28, 2005 | 9.821 | 9.849 | 9.740 | 9.766 | 5,232,219 | -0.06(-0.56%) |
Mar 24, 2005 | 9.784 | 9.882 | 9.665 | 9.821 | 5,257,798 | +0.05(+0.49%) |
Mar 23, 2005 | 9.647 | 9.810 | 9.588 | 9.773 | 5,691,820 | +0.14(+1.41%) |
Mar 22, 2005 | 9.632 | 9.728 | 9.582 | 9.637 | 4,039,541 | +0.02(+0.25%) |
Mar 21, 2005 | 9.702 | 9.737 | 9.536 | 9.614 | 4,412,338 | -0.10(-1.00%) |
Mar 18, 2005 | 9.733 | 9.784 | 9.617 | 9.711 | 6,297,275 | -0.03(-0.26%) |
Mar 17, 2005 | 9.546 | 9.783 | 9.502 | 9.737 | 6,175,640 | +0.19(+1.94%) |
Mar 16, 2005 | 9.588 | 9.634 | 9.492 | 9.551 | 4,256,416 | -0.06(-0.63%) |
Mar 15, 2005 | 9.689 | 9.724 | 9.575 | 9.612 | 3,449,324 | -0.05(-0.48%) |
Mar 14, 2005 | 9.729 | 9.762 | 9.606 | 9.658 | 3,048,771 | -0.05(-0.55%) |
Mar 11, 2005 | 9.702 | 9.739 | 9.674 | 9.711 | 5,257,253 | +0.04(+0.38%) |
Mar 10, 2005 | 9.555 | 9.709 | 9.529 | 9.674 | 4,575,334 | +0.14(+1.46%) |
Mar 09, 2005 | 9.577 | 9.588 | 9.448 | 9.535 | 4,787,584 | -0.06(-0.57%) |
Mar 08, 2005 | 9.674 | 9.680 | 9.569 | 9.590 | 7,356,073 | -0.13(-1.30%) |
Mar 07, 2005 | 9.660 | 9.788 | 9.650 | 9.716 | 6,096,455 | +0.06(+0.57%) |
Mar 04, 2005 | 9.757 | 9.812 | 9.575 | 9.661 | 11,099,009 | -0.04(-0.38%) |
Mar 03, 2005 | 9.555 | 9.847 | 9.536 | 9.698 | 16,640,895 | +0.50(+5.43%) |
Mar 02, 2005 | 9.329 | 9.353 | 9.163 | 9.198 | 6,731,026 | -0.12(-1.30%) |
Mar 01, 2005 | 9.204 | 9.395 | 9.193 | 9.320 | 8,177,859 | +0.16(+1.79%) |
Feb 28, 2005 | 9.163 | 9.231 | 9.084 | 9.156 | 4,657,241 | -0.01(-0.08%) |
Feb 25, 2005 | 9.079 | 9.178 | 9.005 | 9.163 | 6,225,981 | +0.08(+0.93%) |
Feb 24, 2005 | 8.838 | 9.079 | 8.801 | 9.079 | 5,003,643 | +0.25(+2.83%) |
Feb 23, 2005 | 8.774 | 8.869 | 8.772 | 8.829 | 2,809,855 | +0.06(+0.63%) |
Feb 22, 2005 | 8.936 | 8.945 | 8.759 | 8.774 | 2,942,102 | -0.16(-1.81%) |
Feb 18, 2005 | 8.970 | 8.987 | 8.886 | 8.936 | 3,544,564 | -0.03(-0.29%) |
Feb 17, 2005 | 9.000 | 9.046 | 8.943 | 8.961 | 4,132,876 | -0.01(-0.16%) |
Feb 16, 2005 | 8.912 | 8.983 | 8.891 | 8.976 | 3,852,598 | +0.06(+0.62%) |
Feb 15, 2005 | 8.993 | 9.007 | 8.838 | 8.921 | 5,967,472 | -0.08(-0.84%) |
Feb 14, 2005 | 9.151 | 9.174 | 8.989 | 8.996 | 4,785,407 | -0.17(-1.88%) |
Feb 11, 2005 | 9.026 | 9.189 | 5.053 | 9.169 | 7,079,605 | +0.16(+1.75%) |
Feb 10, 2005 | 8.948 | 9.038 | 8.895 | 9.011 | 4,399,276 | +0.07(+0.74%) |
Feb 09, 2005 | 9.077 | 9.095 | 8.919 | 8.945 | 3,646,879 | -0.12(-1.30%) |
Feb 08, 2005 | 9.077 | 9.108 | 9.029 | 9.062 | 4,473,291 | -0.02(-0.26%) |
Feb 07, 2005 | 9.169 | 9.187 | 9.070 | 9.086 | 5,236,573 | -0.07(-0.80%) |
Feb 04, 2005 | 9.040 | 9.189 | 8.976 | 9.160 | 9,364,551 | +0.12(+1.34%) |
Feb 03, 2005 | 8.893 | 9.068 | 8.886 | 9.038 | 8,823,315 | +0.17(+1.93%) |
Feb 02, 2005 | 8.710 | 8.980 | 8.627 | 8.868 | 15,189,163 | +0.32(+3.72%) |
Feb 01, 2005 | 8.539 | 8.583 | 8.502 | 8.550 | 8,219,221 | +0.03(+0.39%) |
Jan 31, 2005 | 8.452 | 8.518 | 8.434 | 8.517 | 4,523,905 | +0.10(+1.16%) |
Jan 28, 2005 | 8.432 | 8.473 | 8.375 | 8.419 | 4,850,442 | +0.03(+0.39%) |
Jan 27, 2005 | 8.324 | 8.416 | 8.302 | 8.386 | 4,384,038 | +0.03(+0.31%) |
Jan 26, 2005 | 8.397 | 8.412 | 8.327 | 8.360 | 3,392,996 | -0.01(-0.15%) |
Jan 25, 2005 | 8.283 | 8.383 | 8.276 | 8.373 | 4,328,526 | +0.08(+1.02%) |
Jan 24, 2005 | 8.370 | 8.412 | 8.278 | 8.289 | 6,377,005 | -0.14(-1.70%) |
Jan 21, 2005 | 8.557 | 8.572 | 8.425 | 8.432 | 4,698,330 | -0.14(-1.67%) |
Jan 20, 2005 | 8.654 | 8.656 | 8.563 | 8.575 | 4,772,889 | -0.11(-1.25%) |
Jan 19, 2005 | 8.710 | 8.755 | 8.678 | 8.684 | 5,194,939 | -0.04(-0.51%) |
Jan 18, 2005 | 8.636 | 8.741 | 8.597 | 8.728 | 7,119,606 | +0.09(+1.06%) |
Jan 14, 2005 | 8.575 | 8.654 | 8.552 | 8.636 | 5,818,898 | +0.06(+0.69%) |
Jan 13, 2005 | 8.651 | 8.651 | 8.548 | 8.577 | 4,807,176 | -0.07(-0.85%) |
Jan 12, 2005 | 8.636 | 8.675 | 8.592 | 8.651 | 5,322,289 | -0.01(-0.06%) |
Jan 11, 2005 | 8.419 | 8.691 | 8.401 | 8.656 | 10,192,868 | +0.20(+2.39%) |
Jan 10, 2005 | 8.425 | 8.533 | 8.414 | 8.454 | 4,804,183 | +0.05(+0.57%) |
Jan 07, 2005 | 8.311 | 8.443 | 8.298 | 8.406 | 4,094,780 | +0.09(+1.08%) |
Jan 06, 2005 | 8.315 | 8.337 | 8.263 | 8.316 | 4,009,880 | +0.00(+0.02%) |
Jan 05, 2005 | 8.175 | 8.322 | 8.092 | 8.315 | 7,064,638 | +0.14(+1.71%) |
Jan 04, 2005 | 8.315 | 8.338 | 8.158 | 8.175 | 5,677,398 | -0.09(-1.13%) |
Jan 03, 2005 | 8.342 | 8.388 | 8.259 | 8.269 | 6,958,514 | -0.01(-0.16%) |
Dec 31, 2004 | 8.315 | 8.315 | 8.202 | 8.281 | 5,432,767 | -0.04(-0.53%) |
Dec 30, 2004 | 8.342 | 8.375 | 8.315 | 8.326 | 1,979,089 | +0.02(+0.24%) |
Dec 29, 2004 | 8.236 | 8.342 | 8.236 | 8.305 | 2,446,854 | +0.03(+0.42%) |
Dec 28, 2004 | 8.237 | 8.280 | 8.210 | 8.270 | 2,750,262 | +0.04(+0.49%) |
Dec 27, 2004 | 8.292 | 8.335 | 8.215 | 8.230 | 3,879,537 | -0.04(-0.49%) |
Dec 23, 2004 | 8.267 | 8.324 | 8.250 | 8.270 | 2,960,606 | +0.01(+0.11%) |
Dec 22, 2004 | 8.219 | 8.322 | 8.177 | 8.261 | 4,594,926 | +0.06(+0.74%) |
Dec 21, 2004 | 8.177 | 8.263 | 8.116 | 8.201 | 4,300,771 | +0.04(+0.52%) |
Dec 20, 2004 | 8.114 | 8.169 | 8.057 | 8.158 | 4,270,838 | +0.04(+0.54%) |
Dec 17, 2004 | 8.204 | 8.245 | 8.054 | 8.114 | 7,709,278 | -0.13(-1.63%) |
Dec 16, 2004 | 8.213 | 8.270 | 8.204 | 8.248 | 5,688,283 | +0.02(+0.20%) |
Dec 15, 2004 | 8.236 | 8.353 | 8.201 | 8.232 | 4,236,007 | +0.01(+0.11%) |
Dec 14, 2004 | 8.296 | 8.317 | 8.197 | 8.223 | 9,034,476 | -0.12(-1.39%) |
Dec 13, 2004 | 8.296 | 8.357 | 8.232 | 8.338 | 2,594,884 | +0.04(+0.53%) |
Dec 10, 2004 | 8.487 | 8.487 | 8.245 | 8.294 | 3,090,677 | -0.04(-0.51%) |
Dec 09, 2004 | 8.438 | 8.438 | 8.228 | 8.337 | 3,845,795 | +0.04(+0.44%) |
Dec 08, 2004 | 8.118 | 8.333 | 8.118 | 8.300 | 4,841,462 | +0.17(+2.06%) |
Dec 07, 2004 | 8.223 | 8.291 | 8.107 | 8.133 | 8,588,480 | -0.18(-2.19%) |
Dec 06, 2004 | 8.388 | 8.392 | 8.237 | 8.315 | 5,184,871 | -0.09(-1.11%) |
Dec 03, 2004 | 8.434 | 8.484 | 8.315 | 8.408 | 3,755,997 | -0.02(-0.28%) |
Dec 02, 2004 | 8.452 | 8.502 | 8.309 | 8.432 | 3,343,199 | -0.04(-0.52%) |
Dec 01, 2004 | 8.335 | 8.487 | 8.291 | 8.476 | 4,731,528 | +0.14(+1.68%) |
Nov 30, 2004 | 8.302 | 8.355 | 8.247 | 8.337 | 7,817,852 | +0.01(+0.09%) |
Nov 29, 2004 | 8.414 | 8.441 | 8.270 | 8.329 | 5,019,425 | -0.07(-0.87%) |
Nov 26, 2004 | 8.443 | 8.484 | 8.368 | 8.403 | 1,060,158 | -0.06(-0.65%) |
Nov 24, 2004 | 8.443 | 8.484 | 8.392 | 8.458 | 3,258,572 | +0.03(+0.39%) |
Nov 23, 2004 | 8.406 | 8.480 | 8.337 | 8.425 | 4,660,778 | +0.01(+0.11%) |
Nov 22, 2004 | 8.406 | 8.449 | 8.342 | 8.416 | 4,293,968 | +0.00(+0.00%) |
Nov 19, 2004 | 8.609 | 8.625 | 8.388 | 8.416 | 4,927,178 | -0.16(-1.89%) |
Nov 18, 2004 | 8.498 | 8.596 | 8.430 | 8.577 | 3,856,407 | +0.07(+0.84%) |
Nov 17, 2004 | 8.530 | 8.599 | 8.493 | 8.506 | 5,433,584 | -0.01(-0.06%) |
Nov 16, 2004 | 8.498 | 8.539 | 8.452 | 8.511 | 5,739,712 | +0.01(+0.15%) |
Nov 15, 2004 | 8.517 | 8.553 | 8.430 | 8.498 | 3,555,449 | -0.02(-0.22%) |
Nov 12, 2004 | 8.535 | 8.535 | 8.436 | 8.517 | 4,957,655 | -0.03(-0.39%) |
Nov 11, 2004 | 8.581 | 8.610 | 8.518 | 8.550 | 3,837,359 | -0.01(-0.09%) |
Nov 10, 2004 | 8.471 | 8.625 | 8.447 | 8.557 | 5,204,191 | +0.10(+1.15%) |
Nov 09, 2004 | 8.342 | 8.518 | 8.335 | 8.460 | 5,338,888 | +0.04(+0.50%) |
Nov 08, 2004 | 8.342 | 8.462 | 8.213 | 8.417 | 7,486,416 | -0.07(-0.84%) |
Nov 05, 2004 | 8.691 | 8.699 | 8.436 | 8.489 | 8,800,185 | -0.13(-1.49%) |
Nov 04, 2004 | 8.265 | 8.623 | 8.213 | 8.618 | 12,921,089 | +0.46(+5.68%) |
Nov 03, 2004 | 8.177 | 8.180 | 8.092 | 8.155 | 5,255,621 | +0.09(+1.09%) |
Nov 02, 2004 | 8.066 | 8.202 | 8.043 | 8.066 | 6,873,886 | +0.04(+0.46%) |
Nov 01, 2004 | 8.026 | 8.074 | 7.862 | 8.030 | 7,571,588 | +0.04(+0.55%) |
Oct 29, 2004 | 8.054 | 8.107 | 7.912 | 7.986 | 5,032,759 | -0.08(-0.96%) |
Oct 28, 2004 | 8.122 | 8.127 | 8.019 | 8.063 | 2,841,964 | -0.07(-0.90%) |
Oct 27, 2004 | 7.943 | 8.162 | 7.892 | 8.136 | 5,346,507 | +0.19(+2.43%) |
Oct 26, 2004 | 7.787 | 7.943 | 7.772 | 7.943 | 4,077,364 | +0.16(+2.01%) |
Oct 25, 2004 | 7.717 | 7.807 | 7.664 | 7.787 | 3,081,425 | +0.02(+0.24%) |
Oct 22, 2004 | 7.943 | 7.969 | 7.736 | 7.769 | 3,995,186 | -0.17(-2.17%) |
Oct 21, 2004 | 7.923 | 7.976 | 7.839 | 7.942 | 4,487,169 | -0.00(-0.02%) |
Oct 20, 2004 | 7.993 | 7.993 | 7.881 | 7.943 | 4,006,070 | -0.08(-0.98%) |
Oct 19, 2004 | 8.066 | 8.166 | 8.015 | 8.022 | 4,587,851 | -0.01(-0.11%) |
Oct 18, 2004 | 7.953 | 8.077 | 7.938 | 8.032 | 4,018,588 | +0.08(+1.06%) |
Oct 15, 2004 | 7.910 | 7.989 | 7.855 | 7.947 | 3,372,860 | +0.09(+1.15%) |
Oct 14, 2004 | 7.883 | 7.916 | 7.839 | 7.857 | 3,444,154 | +0.00(+0.05%) |
Oct 13, 2004 | 7.846 | 7.934 | 7.829 | 7.853 | 4,705,949 | +0.08(+1.06%) |
Oct 12, 2004 | 7.745 | 7.815 | 7.710 | 7.771 | 3,591,096 | -0.02(-0.26%) |
Oct 11, 2004 | 7.883 | 7.907 | 7.783 | 7.791 | 3,211,496 | -0.06(-0.75%) |
Oct 08, 2004 | 7.892 | 7.930 | 7.793 | 7.850 | 3,016,934 | -0.05(-0.63%) |
Oct 07, 2004 | 8.026 | 8.065 | 7.899 | 7.899 | 3,516,536 | -0.13(-1.58%) |
Oct 06, 2004 | 8.008 | 8.039 | 7.947 | 8.026 | 4,189,748 | +0.03(+0.37%) |
Oct 05, 2004 | 7.975 | 8.066 | 7.919 | 7.997 | 4,457,781 | +0.01(+0.12%) |
Oct 04, 2004 | 7.947 | 8.033 | 7.947 | 7.987 | 5,362,290 | +0.04(+0.49%) |
Oct 01, 2004 | 7.809 | 8.000 | 7.785 | 7.949 | 6,762,319 | +0.21(+2.68%) |
Sep 30, 2004 | 7.727 | 7.772 | 7.679 | 7.741 | 8,295,140 | -0.04(-0.54%) |
Sep 29, 2004 | 7.831 | 7.927 | 7.761 | 7.783 | 6,194,960 | -0.05(-0.61%) |
Sep 28, 2004 | 7.772 | 7.857 | 7.715 | 7.831 | 4,853,707 | +0.08(+1.02%) |
Sep 27, 2004 | 7.771 | 7.822 | 7.717 | 7.752 | 3,991,104 | -0.02(-0.21%) |
Sep 24, 2004 | 7.710 | 7.851 | 7.684 | 7.769 | 5,569,913 | +0.05(+0.62%) |
Sep 23, 2004 | 7.534 | 7.798 | 7.534 | 7.721 | 9,065,225 | +0.32(+4.27%) |
Sep 22, 2004 | 7.477 | 7.477 | 7.372 | 7.405 | 2,939,926 | -0.09(-1.23%) |
Sep 21, 2004 | 7.442 | 7.530 | 7.416 | 7.497 | 3,161,155 | +0.06(+0.77%) |
Sep 20, 2004 | 7.515 | 7.515 | 7.388 | 7.440 | 2,356,784 | -0.11(-1.41%) |
Sep 17, 2004 | 7.534 | 7.596 | 7.502 | 7.546 | 4,556,558 | +0.05(+0.66%) |
Sep 16, 2004 | 7.390 | 7.534 | 7.390 | 7.497 | 3,662,934 | +0.11(+1.44%) |
Sep 15, 2004 | 7.488 | 7.537 | 7.381 | 7.390 | 4,267,301 | -0.14(-1.88%) |
Sep 14, 2004 | 7.451 | 7.556 | 7.390 | 7.532 | 4,818,333 | +0.11(+1.51%) |
Sep 13, 2004 | 7.377 | 7.473 | 7.370 | 7.420 | 2,461,548 | +0.01(+0.07%) |
Sep 10, 2004 | 7.387 | 7.453 | 7.368 | 7.414 | 2,582,367 | +0.02(+0.25%) |
Sep 09, 2004 | 7.376 | 7.405 | 7.298 | 7.396 | 4,519,551 | +0.02(+0.32%) |
Sep 08, 2004 | 7.396 | 7.442 | 7.370 | 7.372 | 3,355,172 | -0.02(-0.32%) |
Sep 07, 2004 | 7.471 | 7.495 | 7.359 | 7.396 | 5,441,203 | -0.07(-0.98%) |
Sep 03, 2004 | 7.377 | 7.523 | 7.366 | 7.469 | 4,152,740 | +0.10(+1.37%) |
Sep 02, 2004 | 7.304 | 7.372 | 7.282 | 7.368 | 6,316,051 | +0.10(+1.39%) |