Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 9.218 | 9.365 | 9.205 | 9.365 | 1,085,936 | +0.13(+1.36%) |
Aug 30, 2005 | 9.284 | 9.327 | 9.135 | 9.240 | 1,072,118 | +0.05(+0.52%) |
Aug 29, 2005 | 9.234 | 9.207 | 9.109 | 9.192 | 1,263,133 | -0.04(-0.44%) |
Aug 26, 2005 | 9.282 | 9.301 | 9.186 | 9.233 | 618,019 | -0.08(-0.81%) |
Aug 25, 2005 | 9.258 | 9.314 | 9.216 | 9.308 | 873,247 | +0.06(+0.64%) |
Aug 24, 2005 | 9.321 | 9.334 | 9.233 | 9.249 | 696,321 | -0.07(-0.77%) |
Aug 23, 2005 | 9.421 | 9.425 | 9.273 | 9.321 | 1,322,198 | -0.09(-0.92%) |
Aug 22, 2005 | 9.408 | 9.454 | 9.345 | 9.408 | 1,129,558 | +0.00(+0.02%) |
Aug 19, 2005 | 9.439 | 9.480 | 9.391 | 9.406 | 1,268,552 | -0.01(-0.16%) |
Aug 18, 2005 | 9.561 | 9.561 | 9.375 | 9.421 | 2,779,326 | -0.23(-2.39%) |
Aug 17, 2005 | 9.624 | 9.723 | 9.622 | 9.652 | 1,420,008 | -0.06(-0.65%) |
Aug 16, 2005 | 9.836 | 9.836 | 9.690 | 9.714 | 1,235,226 | -0.12(-1.24%) |
Aug 15, 2005 | 9.838 | 9.854 | 9.746 | 9.836 | 1,801,495 | -0.00(-0.02%) |
Aug 12, 2005 | 9.932 | 9.954 | 9.783 | 9.838 | 1,899,847 | -0.09(-0.95%) |
Aug 11, 2005 | 9.919 | 9.967 | 9.908 | 9.932 | 1,420,279 | +0.04(+0.41%) |
Aug 10, 2005 | 9.891 | 9.998 | 9.867 | 9.891 | 1,066,429 | +0.04(+0.39%) |
Aug 09, 2005 | 9.875 | 9.901 | 9.783 | 9.853 | 1,649,767 | -0.02(-0.21%) |
Aug 08, 2005 | 9.891 | 9.938 | 9.843 | 9.873 | 678,439 | -0.00(-0.02%) |
Aug 05, 2005 | 9.873 | 9.901 | 9.847 | 9.875 | 974,037 | -0.04(-0.39%) |
Aug 04, 2005 | 9.958 | 9.965 | 9.888 | 9.914 | 701,740 | -0.04(-0.44%) |
Aug 03, 2005 | 9.956 | 9.987 | 9.892 | 9.958 | 690,902 | +0.00(+0.04%) |
Aug 02, 2005 | 9.851 | 9.965 | 9.851 | 9.954 | 1,125,765 | +0.10(+0.97%) |
Aug 01, 2005 | 9.792 | 9.877 | 9.753 | 9.858 | 824,748 | +0.07(+0.68%) |
Jul 29, 2005 | 9.771 | 9.886 | 9.738 | 9.792 | 861,596 | +0.00(+0.02%) |
Jul 28, 2005 | 9.653 | 9.794 | 9.653 | 9.790 | 1,039,334 | +0.14(+1.41%) |
Jul 27, 2005 | 9.568 | 9.677 | 9.541 | 9.653 | 1,991,426 | +0.08(+0.79%) |
Jul 26, 2005 | 9.550 | 9.624 | 9.474 | 9.578 | 1,007,363 | +0.03(+0.29%) |
Jul 25, 2005 | 9.482 | 9.611 | 9.482 | 9.550 | 1,259,339 | +0.06(+0.68%) |
Jul 22, 2005 | 9.393 | 9.498 | 9.393 | 9.485 | 477,671 | +0.06(+0.59%) |
Jul 21, 2005 | 9.458 | 9.500 | 9.362 | 9.430 | 1,033,374 | -0.03(-0.33%) |
Jul 20, 2005 | 9.329 | 9.504 | 9.329 | 9.461 | 787,358 | +0.13(+1.38%) |
Jul 19, 2005 | 9.273 | 9.404 | 9.273 | 9.332 | 923,371 | +0.11(+1.14%) |
Jul 18, 2005 | 9.260 | 9.266 | 9.199 | 9.227 | 682,503 | -0.03(-0.36%) |
Jul 15, 2005 | 9.273 | 9.286 | 9.205 | 9.260 | 1,097,316 | +0.02(+0.20%) |
Jul 14, 2005 | 9.246 | 9.365 | 9.236 | 9.242 | 638,882 | +0.04(+0.44%) |
Jul 13, 2005 | 9.297 | 9.347 | 9.192 | 9.201 | 1,757,331 | -0.09(-0.93%) |
Jul 12, 2005 | 9.351 | 9.375 | 9.242 | 9.288 | 1,276,409 | -0.06(-0.65%) |
Jul 11, 2005 | 9.301 | 9.384 | 9.288 | 9.349 | 632,379 | +0.08(+0.92%) |
Jul 08, 2005 | 8.978 | 9.284 | 8.978 | 9.264 | 1,022,536 | +0.20(+2.22%) |
Jul 07, 2005 | 9.015 | 9.072 | 8.945 | 9.063 | 906,302 | -0.03(-0.28%) |
Jul 06, 2005 | 9.150 | 9.166 | 9.078 | 9.089 | 619,374 | -0.08(-0.87%) |
Jul 05, 2005 | 9.225 | 9.327 | 9.140 | 9.168 | 904,405 | -0.07(-0.72%) |
Jul 01, 2005 | 9.225 | 9.262 | 9.126 | 9.234 | 717,997 | +0.05(+0.50%) |
Jun 30, 2005 | 9.255 | 9.321 | 9.177 | 9.188 | 712,036 | -0.02(-0.22%) |
Jun 29, 2005 | 9.203 | 9.253 | 9.174 | 9.209 | 695,508 | +0.05(+0.54%) |
Jun 28, 2005 | 9.079 | 9.188 | 9.079 | 9.159 | 1,095,419 | +0.10(+1.08%) |
Jun 27, 2005 | 9.153 | 9.153 | 9.017 | 9.061 | 858,616 | -0.11(-1.15%) |
Jun 24, 2005 | 9.325 | 9.325 | 9.116 | 9.166 | 1,270,719 | -0.18(-1.90%) |
Jun 23, 2005 | 9.506 | 9.508 | 9.297 | 9.343 | 1,599,643 | -0.16(-1.69%) |
Jun 22, 2005 | 9.495 | 9.567 | 9.485 | 9.504 | 745,091 | +0.04(+0.45%) |
Jun 21, 2005 | 9.561 | 9.563 | 9.449 | 9.461 | 754,032 | -0.12(-1.25%) |
Jun 20, 2005 | 9.596 | 9.609 | 9.500 | 9.581 | 491,218 | -0.05(-0.50%) |
Jun 17, 2005 | 9.688 | 9.707 | 9.576 | 9.629 | 1,054,507 | +0.01(+0.06%) |
Jun 16, 2005 | 9.537 | 9.679 | 9.535 | 9.624 | 698,489 | +0.11(+1.11%) |
Jun 15, 2005 | 9.653 | 9.670 | 9.480 | 9.519 | 512,081 | -0.09(-0.92%) |
Jun 14, 2005 | 9.604 | 9.683 | 9.561 | 9.607 | 684,129 | +0.00(+0.04%) |
Jun 13, 2005 | 9.467 | 9.652 | 9.393 | 9.604 | 1,458,753 | +0.11(+1.21%) |
Jun 10, 2005 | 9.541 | 9.598 | 9.395 | 9.489 | 641,591 | +0.01(+0.06%) |
Jun 09, 2005 | 9.574 | 9.574 | 9.384 | 9.484 | 538,362 | +0.01(+0.16%) |
Jun 08, 2005 | 9.530 | 9.552 | 9.449 | 9.469 | 388,531 | -0.02(-0.25%) |
Jun 07, 2005 | 9.615 | 9.692 | 9.478 | 9.493 | 872,163 | -0.11(-1.15%) |
Jun 06, 2005 | 9.585 | 9.646 | 9.581 | 9.604 | 721,519 | +0.01(+0.10%) |
Jun 03, 2005 | 9.568 | 9.615 | 9.458 | 9.594 | 974,037 | +0.02(+0.17%) |
Jun 02, 2005 | 9.646 | 9.646 | 9.552 | 9.578 | 930,957 | -0.08(-0.88%) |
Jun 01, 2005 | 9.557 | 9.712 | 9.544 | 9.663 | 665,705 | +0.11(+1.10%) |
May 31, 2005 | 9.642 | 9.642 | 9.524 | 9.557 | 891,942 | -0.11(-1.18%) |
May 27, 2005 | 9.642 | 9.747 | 9.642 | 9.672 | 552,993 | +0.01(+0.10%) |
May 26, 2005 | 9.568 | 9.674 | 9.568 | 9.663 | 1,043,940 | +0.12(+1.22%) |
May 25, 2005 | 9.664 | 9.664 | 9.445 | 9.546 | 1,055,320 | -0.12(-1.26%) |
May 24, 2005 | 9.605 | 9.735 | 9.559 | 9.668 | 1,844,846 | +0.18(+1.93%) |
May 23, 2005 | 9.532 | 9.546 | 9.356 | 9.485 | 1,567,672 | -0.06(-0.58%) |
May 20, 2005 | 9.663 | 9.687 | 9.520 | 9.541 | 606,639 | -0.11(-1.09%) |
May 19, 2005 | 9.707 | 9.722 | 9.580 | 9.646 | 1,156,652 | -0.05(-0.55%) |
May 18, 2005 | 9.596 | 9.755 | 9.450 | 9.699 | 3,688,879 | +0.54(+5.93%) |
May 17, 2005 | 9.144 | 9.182 | 9.055 | 9.157 | 997,338 | +0.01(+0.14%) |
May 16, 2005 | 8.830 | 9.177 | 8.821 | 9.144 | 2,047,240 | +0.33(+3.77%) |
May 13, 2005 | 8.969 | 8.978 | 8.775 | 8.812 | 1,485,847 | -0.13(-1.40%) |
May 12, 2005 | 9.135 | 9.159 | 8.884 | 8.937 | 1,592,599 | -0.19(-2.04%) |
May 11, 2005 | 9.026 | 9.181 | 9.002 | 9.124 | 1,735,385 | +0.10(+1.08%) |
May 10, 2005 | 8.950 | 9.096 | 8.950 | 9.026 | 1,422,447 | -0.01(-0.10%) |
May 09, 2005 | 9.054 | 9.116 | 8.987 | 9.035 | 1,119,804 | -0.02(-0.18%) |
May 06, 2005 | 9.131 | 9.170 | 9.043 | 9.052 | 919,578 | -0.04(-0.43%) |
May 05, 2005 | 9.052 | 9.129 | 9.050 | 9.091 | 999,235 | +0.01(+0.16%) |
May 04, 2005 | 8.985 | 9.076 | 8.952 | 9.076 | 1,130,100 | +0.09(+1.01%) |
May 03, 2005 | 9.089 | 9.122 | 8.930 | 8.985 | 1,863,270 | -0.08(-0.94%) |
May 02, 2005 | 8.943 | 9.089 | 8.941 | 9.070 | 1,936,424 | +0.13(+1.47%) |
Apr 29, 2005 | 8.969 | 8.998 | 8.852 | 8.939 | 2,021,229 | +0.00(+0.02%) |
Apr 28, 2005 | 9.126 | 9.126 | 8.876 | 8.937 | 2,604,839 | -0.21(-2.34%) |
Apr 27, 2005 | 8.887 | 9.225 | 8.705 | 9.151 | 6,345,198 | -0.04(-0.46%) |
Apr 26, 2005 | 9.449 | 9.452 | 9.192 | 9.194 | 2,096,551 | -0.27(-2.83%) |
Apr 25, 2005 | 9.402 | 9.522 | 9.336 | 9.461 | 802,802 | +0.09(+0.96%) |
Apr 22, 2005 | 9.567 | 9.567 | 9.271 | 9.371 | 1,607,229 | -0.20(-2.04%) |
Apr 21, 2005 | 9.430 | 9.580 | 9.412 | 9.567 | 1,705,040 | +0.16(+1.65%) |
Apr 20, 2005 | 9.714 | 9.714 | 9.345 | 9.412 | 2,748,168 | -0.28(-2.93%) |
Apr 19, 2005 | 9.633 | 9.827 | 9.628 | 9.696 | 1,765,460 | +0.06(+0.65%) |
Apr 18, 2005 | 9.585 | 9.688 | 9.471 | 9.633 | 1,767,356 | +0.04(+0.38%) |
Apr 15, 2005 | 9.722 | 9.810 | 9.548 | 9.596 | 2,520,576 | -0.12(-1.27%) |
Apr 14, 2005 | 9.703 | 9.829 | 9.589 | 9.720 | 2,755,754 | +0.04(+0.46%) |
Apr 13, 2005 | 9.965 | 9.965 | 9.652 | 9.675 | 4,166,551 | -0.38(-3.80%) |
Apr 12, 2005 | 9.679 | 10.15 | 9.580 | 10.06 | 5,570,574 | +0.52(+5.50%) |
Apr 11, 2005 | 9.698 | 9.699 | 9.467 | 9.533 | 4,317,737 | -0.23(-2.38%) |
Apr 08, 2005 | 9.818 | 9.873 | 9.764 | 9.766 | 1,201,900 | -0.06(-0.62%) |
Apr 07, 2005 | 9.803 | 9.842 | 9.783 | 9.827 | 854,823 | +0.04(+0.38%) |
Apr 06, 2005 | 9.799 | 9.819 | 9.762 | 9.790 | 1,054,236 | +0.03(+0.28%) |
Apr 05, 2005 | 9.648 | 9.777 | 9.642 | 9.762 | 1,220,324 | +0.10(+1.01%) |
Apr 04, 2005 | 9.604 | 9.677 | 9.550 | 9.664 | 1,076,182 | +0.06(+0.65%) |
Apr 01, 2005 | 9.688 | 9.821 | 9.489 | 9.602 | 3,041,598 | +0.02(+0.17%) |
Mar 31, 2005 | 9.484 | 9.613 | 9.484 | 9.585 | 1,115,198 | +0.06(+0.68%) |
Mar 30, 2005 | 9.327 | 9.522 | 9.306 | 9.520 | 1,225,201 | +0.22(+2.40%) |
Mar 29, 2005 | 9.365 | 9.478 | 9.290 | 9.297 | 1,472,842 | -0.10(-1.02%) |
Mar 28, 2005 | 9.495 | 9.556 | 9.378 | 9.393 | 1,416,486 | -0.08(-0.88%) |
Mar 24, 2005 | 9.430 | 9.513 | 9.413 | 9.476 | 638,340 | +0.07(+0.79%) |
Mar 23, 2005 | 9.485 | 9.495 | 9.358 | 9.402 | 1,203,796 | -0.06(-0.68%) |
Mar 22, 2005 | 9.522 | 9.615 | 9.454 | 9.467 | 787,358 | -0.06(-0.58%) |
Mar 21, 2005 | 9.522 | 9.596 | 9.508 | 9.522 | 715,287 | -0.01(-0.12%) |
Mar 18, 2005 | 9.596 | 9.596 | 9.467 | 9.533 | 1,540,849 | -0.07(-0.75%) |
Mar 17, 2005 | 9.513 | 9.640 | 9.508 | 9.605 | 1,006,279 | +0.12(+1.23%) |
Mar 16, 2005 | 9.578 | 9.624 | 9.478 | 9.489 | 1,217,614 | -0.10(-1.06%) |
Mar 15, 2005 | 9.628 | 9.727 | 9.559 | 9.591 | 878,124 | +0.00(+0.00%) |
Mar 14, 2005 | 9.609 | 9.679 | 9.537 | 9.591 | 938,815 | +0.02(+0.19%) |
Mar 11, 2005 | 9.626 | 9.735 | 9.556 | 9.572 | 836,398 | -0.07(-0.75%) |
Mar 10, 2005 | 9.613 | 9.657 | 9.537 | 9.644 | 1,008,989 | +0.03(+0.31%) |
Mar 09, 2005 | 9.655 | 9.727 | 9.611 | 9.615 | 619,645 | -0.03(-0.33%) |
Mar 08, 2005 | 9.716 | 9.716 | 9.629 | 9.646 | 876,227 | -0.07(-0.72%) |
Mar 07, 2005 | 9.753 | 9.838 | 9.707 | 9.716 | 784,378 | -0.04(-0.36%) |
Mar 04, 2005 | 9.670 | 9.842 | 9.670 | 9.751 | 997,609 | +0.12(+1.23%) |
Mar 03, 2005 | 9.657 | 9.707 | 9.576 | 9.633 | 1,176,160 | -0.01(-0.11%) |
Mar 02, 2005 | 9.668 | 9.771 | 9.587 | 9.644 | 1,431,659 | -0.02(-0.25%) |
Mar 01, 2005 | 9.674 | 9.794 | 9.620 | 9.668 | 1,377,470 | +0.02(+0.23%) |
Feb 28, 2005 | 9.747 | 9.766 | 9.611 | 9.646 | 1,143,376 | -0.12(-1.25%) |
Feb 25, 2005 | 9.735 | 9.783 | 9.690 | 9.768 | 1,001,131 | +0.01(+0.15%) |
Feb 24, 2005 | 9.615 | 9.768 | 9.578 | 9.753 | 1,023,078 | +0.10(+1.07%) |
Feb 23, 2005 | 9.596 | 9.670 | 9.570 | 9.650 | 824,206 | +0.08(+0.79%) |
Feb 22, 2005 | 9.744 | 9.768 | 9.565 | 9.574 | 1,728,612 | -0.23(-2.35%) |
Feb 18, 2005 | 9.661 | 9.831 | 9.661 | 9.805 | 1,040,689 | +0.17(+1.72%) |
Feb 17, 2005 | 9.628 | 9.655 | 9.563 | 9.639 | 1,054,778 | -0.01(-0.15%) |
Feb 16, 2005 | 9.679 | 9.679 | 9.576 | 9.653 | 903,050 | -0.03(-0.27%) |
Feb 15, 2005 | 9.633 | 9.751 | 9.591 | 9.679 | 816,891 | +0.05(+0.48%) |
Feb 14, 2005 | 9.628 | 9.670 | 9.605 | 9.633 | 541,071 | -0.03(-0.34%) |
Feb 11, 2005 | 9.550 | 9.753 | 9.550 | 9.666 | 743,194 | +0.11(+1.12%) |
Feb 10, 2005 | 9.592 | 9.607 | 9.491 | 9.559 | 568,707 | -0.01(-0.15%) |
Feb 09, 2005 | 9.602 | 9.642 | 9.559 | 9.574 | 1,156,923 | -0.04(-0.40%) |
Feb 08, 2005 | 9.544 | 9.633 | 9.495 | 9.613 | 991,107 | +0.11(+1.17%) |
Feb 07, 2005 | 9.596 | 9.661 | 9.500 | 9.502 | 1,319,489 | -0.14(-1.45%) |
Feb 04, 2005 | 9.642 | 9.716 | 9.602 | 9.642 | 701,198 | +0.01(+0.15%) |
Feb 03, 2005 | 9.578 | 9.633 | 9.550 | 9.628 | 855,906 | +0.00(+0.04%) |
Feb 02, 2005 | 9.661 | 9.661 | 9.589 | 9.624 | 1,053,965 | -0.01(-0.13%) |
Feb 01, 2005 | 9.485 | 9.679 | 9.465 | 9.637 | 2,033,693 | +0.17(+1.79%) |
Jan 31, 2005 | 9.642 | 9.760 | 9.329 | 9.467 | 7,279,407 | +0.77(+8.80%) |
Jan 28, 2005 | 8.793 | 8.812 | 8.631 | 8.701 | 1,378,554 | -0.06(-0.74%) |
Jan 27, 2005 | 8.799 | 8.803 | 8.732 | 8.766 | 1,559,544 | -0.02(-0.27%) |
Jan 26, 2005 | 8.893 | 8.943 | 8.755 | 8.790 | 1,675,236 | -0.11(-1.18%) |
Jan 25, 2005 | 8.856 | 8.987 | 8.856 | 8.895 | 938,002 | +0.05(+0.54%) |
Jan 24, 2005 | 8.899 | 8.950 | 8.847 | 8.847 | 1,084,582 | -0.05(-0.60%) |
Jan 21, 2005 | 9.031 | 9.052 | 8.889 | 8.900 | 790,609 | -0.13(-1.49%) |
Jan 20, 2005 | 9.061 | 9.078 | 9.006 | 9.035 | 1,115,469 | -0.04(-0.49%) |
Jan 19, 2005 | 9.205 | 9.234 | 9.078 | 9.079 | 939,628 | -0.17(-1.86%) |
Jan 18, 2005 | 9.091 | 9.251 | 9.070 | 9.251 | 992,190 | +0.14(+1.56%) |
Jan 14, 2005 | 9.161 | 9.188 | 9.059 | 9.109 | 1,030,664 | -0.01(-0.06%) |
Jan 13, 2005 | 9.292 | 9.292 | 9.092 | 9.114 | 1,046,650 | -0.18(-1.91%) |
Jan 12, 2005 | 9.338 | 9.373 | 9.172 | 9.292 | 1,569,568 | -0.02(-0.26%) |
Jan 11, 2005 | 9.519 | 9.532 | 9.295 | 9.316 | 1,375,303 | -0.23(-2.42%) |
Jan 10, 2005 | 9.375 | 9.613 | 9.365 | 9.546 | 1,095,148 | +0.14(+1.45%) |
Jan 07, 2005 | 9.375 | 9.474 | 9.353 | 9.410 | 802,260 | +0.05(+0.51%) |
Jan 06, 2005 | 9.384 | 9.408 | 9.275 | 9.362 | 886,794 | +0.02(+0.22%) |
Jan 05, 2005 | 9.622 | 9.646 | 9.301 | 9.341 | 2,456,905 | -0.24(-2.54%) |
Jan 04, 2005 | 9.908 | 9.908 | 9.556 | 9.585 | 1,956,474 | -0.32(-3.28%) |
Jan 03, 2005 | 9.895 | 10.01 | 9.875 | 9.910 | 1,996,032 | +0.08(+0.81%) |
Dec 31, 2004 | 9.860 | 9.901 | 9.812 | 9.831 | 571,417 | -0.04(-0.43%) |
Dec 30, 2004 | 9.818 | 9.908 | 9.797 | 9.873 | 368,210 | +0.05(+0.47%) |
Dec 29, 2004 | 9.831 | 9.856 | 9.779 | 9.827 | 306,435 | -0.04(-0.41%) |
Dec 28, 2004 | 9.688 | 9.867 | 9.688 | 9.867 | 478,755 | +0.23(+2.33%) |
Dec 27, 2004 | 9.729 | 9.749 | 9.637 | 9.642 | 438,655 | -0.06(-0.63%) |
Dec 23, 2004 | 9.814 | 9.827 | 9.690 | 9.703 | 495,824 | -0.10(-0.98%) |
Dec 22, 2004 | 9.781 | 9.897 | 9.720 | 9.799 | 806,595 | +0.04(+0.38%) |
Dec 21, 2004 | 9.781 | 9.843 | 9.731 | 9.762 | 842,901 | +0.15(+1.57%) |
Dec 20, 2004 | 9.624 | 9.701 | 9.554 | 9.611 | 482,277 | +0.02(+0.25%) |
Dec 17, 2004 | 9.585 | 9.628 | 9.557 | 9.587 | 1,147,982 | -0.05(-0.56%) |
Dec 16, 2004 | 9.670 | 9.729 | 9.594 | 9.640 | 560,850 | -0.05(-0.48%) |
Dec 15, 2004 | 9.766 | 9.794 | 9.640 | 9.687 | 762,431 | -0.11(-1.15%) |
Dec 14, 2004 | 9.548 | 9.843 | 9.541 | 9.799 | 1,202,983 | +0.26(+2.71%) |
Dec 13, 2004 | 9.535 | 9.587 | 9.485 | 9.541 | 743,736 | +0.02(+0.17%) |
Dec 10, 2004 | 9.522 | 9.570 | 9.452 | 9.524 | 853,739 | -0.02(-0.17%) |
Dec 09, 2004 | 9.498 | 9.598 | 9.384 | 9.541 | 730,189 | +0.04(+0.45%) |
Dec 08, 2004 | 9.426 | 9.533 | 9.426 | 9.498 | 433,236 | +0.06(+0.63%) |
Dec 07, 2004 | 9.692 | 9.692 | 9.425 | 9.439 | 1,065,345 | -0.25(-2.61%) |
Dec 06, 2004 | 9.664 | 9.716 | 9.642 | 9.692 | 729,376 | -0.01(-0.10%) |
Dec 03, 2004 | 9.522 | 9.703 | 9.513 | 9.701 | 884,626 | +0.16(+1.64%) |
Dec 02, 2004 | 9.633 | 9.652 | 9.517 | 9.544 | 887,336 | -0.09(-0.96%) |
Dec 01, 2004 | 9.489 | 9.637 | 9.476 | 9.637 | 808,220 | +0.15(+1.58%) |
Nov 30, 2004 | 9.576 | 9.587 | 9.482 | 9.487 | 888,419 | -0.09(-0.93%) |
Nov 29, 2004 | 9.556 | 9.644 | 9.471 | 9.576 | 742,381 | +0.03(+0.27%) |
Nov 26, 2004 | 9.605 | 9.605 | 9.513 | 9.550 | 290,992 | -0.07(-0.71%) |
Nov 24, 2004 | 9.467 | 9.640 | 9.467 | 9.618 | 955,613 | +0.23(+2.40%) |
Nov 23, 2004 | 9.426 | 9.469 | 9.312 | 9.393 | 936,105 | -0.07(-0.74%) |
Nov 22, 2004 | 9.340 | 9.463 | 9.292 | 9.463 | 791,693 | +0.12(+1.32%) |
Nov 19, 2004 | 9.301 | 9.349 | 9.264 | 9.340 | 1,597,205 | +0.06(+0.60%) |
Nov 18, 2004 | 9.585 | 9.615 | 9.179 | 9.284 | 4,720,628 | -0.29(-3.06%) |
Nov 17, 2004 | 9.541 | 9.714 | 9.541 | 9.578 | 1,547,893 | +0.03(+0.31%) |
Nov 16, 2004 | 9.688 | 9.701 | 9.539 | 9.548 | 1,765,731 | -0.13(-1.35%) |
Nov 15, 2004 | 9.773 | 9.773 | 9.631 | 9.679 | 1,402,668 | -0.07(-0.72%) |
Nov 12, 2004 | 9.845 | 9.856 | 9.666 | 9.749 | 1,528,385 | -0.12(-1.23%) |
Nov 11, 2004 | 9.716 | 9.877 | 9.640 | 9.871 | 798,737 | +0.18(+1.85%) |
Nov 10, 2004 | 9.747 | 9.771 | 9.674 | 9.692 | 814,723 | -0.06(-0.57%) |
Nov 09, 2004 | 9.637 | 9.762 | 9.631 | 9.747 | 916,868 | +0.11(+1.11%) |
Nov 08, 2004 | 9.694 | 9.711 | 9.611 | 9.640 | 2,454,466 | -0.05(-0.48%) |
Nov 05, 2004 | 9.672 | 9.701 | 9.596 | 9.687 | 1,376,658 | +0.01(+0.15%) |
Nov 04, 2004 | 9.415 | 9.687 | 9.412 | 9.672 | 848,591 | +0.25(+2.70%) |
Nov 03, 2004 | 9.347 | 9.476 | 9.347 | 9.417 | 1,689,596 | +0.15(+1.65%) |
Nov 02, 2004 | 9.207 | 9.338 | 9.192 | 9.264 | 1,475,281 | +0.06(+0.62%) |
Nov 01, 2004 | 9.142 | 9.227 | 9.113 | 9.207 | 1,526,489 | +0.06(+0.71%) |
Oct 29, 2004 | 9.022 | 9.181 | 9.017 | 9.142 | 1,727,528 | +0.12(+1.33%) |
Oct 28, 2004 | 8.911 | 9.024 | 8.825 | 9.022 | 1,613,461 | +0.11(+1.24%) |
Oct 27, 2004 | 8.511 | 8.983 | 8.511 | 8.911 | 2,311,950 | +0.40(+4.71%) |
Oct 26, 2004 | 8.434 | 8.542 | 8.371 | 8.511 | 1,082,143 | +0.07(+0.81%) |
Oct 25, 2004 | 8.461 | 8.505 | 8.406 | 8.443 | 722,603 | +0.05(+0.55%) |
Oct 22, 2004 | 8.517 | 8.625 | 8.384 | 8.397 | 937,460 | -0.12(-1.39%) |
Oct 21, 2004 | 8.384 | 8.559 | 8.325 | 8.515 | 834,773 | +0.10(+1.23%) |
Oct 20, 2004 | 8.325 | 8.422 | 8.314 | 8.411 | 1,024,974 | +0.09(+1.06%) |
Oct 19, 2004 | 8.517 | 8.517 | 8.266 | 8.323 | 1,382,889 | -0.15(-1.79%) |
Oct 18, 2004 | 8.378 | 8.517 | 8.360 | 8.474 | 847,507 | +0.07(+0.81%) |
Oct 15, 2004 | 8.397 | 8.502 | 8.362 | 8.406 | 1,143,647 | +0.06(+0.73%) |
Oct 14, 2004 | 8.373 | 8.452 | 8.326 | 8.345 | 1,086,749 | -0.04(-0.48%) |
Oct 13, 2004 | 8.518 | 8.544 | 8.319 | 8.386 | 1,209,757 | -0.13(-1.56%) |
Oct 12, 2004 | 8.496 | 8.529 | 8.406 | 8.518 | 741,298 | -0.02(-0.28%) |
Oct 11, 2004 | 8.535 | 8.601 | 8.526 | 8.542 | 552,180 | +0.01(+0.09%) |
Oct 08, 2004 | 8.611 | 8.653 | 8.489 | 8.535 | 1,247,418 | -0.08(-0.96%) |
Oct 07, 2004 | 8.731 | 8.731 | 8.607 | 8.618 | 731,273 | -0.11(-1.27%) |
Oct 06, 2004 | 8.563 | 8.736 | 8.563 | 8.729 | 1,286,434 | +0.14(+1.61%) |
Oct 05, 2004 | 8.541 | 8.601 | 8.496 | 8.590 | 1,024,432 | +0.05(+0.61%) |
Oct 04, 2004 | 8.627 | 8.649 | 8.539 | 8.539 | 1,195,397 | -0.05(-0.60%) |
Oct 01, 2004 | 8.576 | 8.603 | 8.507 | 8.590 | 1,070,764 | +0.04(+0.43%) |
Sep 30, 2004 | 8.446 | 8.570 | 8.437 | 8.553 | 1,538,139 | +0.11(+1.29%) |
Sep 29, 2004 | 8.236 | 8.445 | 8.227 | 8.445 | 1,602,623 | +0.21(+2.55%) |
Sep 28, 2004 | 8.208 | 8.277 | 8.131 | 8.234 | 2,861,421 | +0.06(+0.77%) |
Sep 27, 2004 | 8.341 | 8.352 | 8.166 | 8.171 | 1,540,307 | -0.26(-3.11%) |
Sep 24, 2004 | 8.354 | 8.472 | 8.323 | 8.434 | 907,656 | +0.08(+0.97%) |
Sep 23, 2004 | 8.434 | 8.434 | 8.317 | 8.352 | 1,499,936 | -0.09(-1.09%) |
Sep 22, 2004 | 8.502 | 8.502 | 8.395 | 8.445 | 1,124,410 | -0.08(-0.95%) |
Sep 21, 2004 | 8.524 | 8.581 | 8.505 | 8.526 | 1,394,540 | +0.00(+0.04%) |
Sep 20, 2004 | 8.314 | 8.565 | 8.282 | 8.522 | 3,022,361 | +0.13(+1.52%) |
Sep 17, 2004 | 8.581 | 8.856 | 8.391 | 8.395 | 10,667,812 | -0.89(-9.58%) |
Sep 16, 2004 | 9.216 | 9.308 | 9.216 | 9.284 | 765,141 | +0.06(+0.70%) |
Sep 15, 2004 | 9.059 | 9.286 | 9.006 | 9.220 | 2,093,842 | +0.16(+1.81%) |
Sep 14, 2004 | 9.103 | 9.118 | 8.995 | 9.055 | 796,570 | -0.07(-0.73%) |
Sep 13, 2004 | 9.172 | 9.175 | 9.054 | 9.122 | 749,155 | -0.05(-0.54%) |
Sep 10, 2004 | 9.107 | 9.174 | 9.043 | 9.172 | 560,037 | +0.11(+1.18%) |
Sep 09, 2004 | 9.212 | 9.225 | 9.059 | 9.065 | 1,116,011 | -0.15(-1.58%) |
Sep 08, 2004 | 9.255 | 9.301 | 9.103 | 9.210 | 975,392 | -0.08(-0.83%) |
Sep 07, 2004 | 9.214 | 9.305 | 9.209 | 9.288 | 765,683 | +0.08(+0.92%) |
Sep 03, 2004 | 9.157 | 9.209 | 9.120 | 9.203 | 570,875 | +0.05(+0.52%) |
Sep 02, 2004 | 8.983 | 9.157 | 8.967 | 9.155 | 730,460 | +0.17(+1.91%) |