Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 9.986 | 10.04 | 9.877 | 10.04 | 2,472,006 | +0.04(+0.40%) |
Aug 30, 2005 | 10.16 | 10.16 | 9.952 | 10.00 | 1,922,871 | -0.20(-1.95%) |
Aug 29, 2005 | 10.20 | 10.24 | 10.12 | 10.20 | 1,151,952 | -0.03(-0.26%) |
Aug 26, 2005 | 10.22 | 10.32 | 10.22 | 10.23 | 1,545,127 | -0.03(-0.31%) |
Aug 25, 2005 | 10.18 | 10.29 | 10.17 | 10.26 | 1,173,725 | +0.05(+0.47%) |
Aug 24, 2005 | 10.17 | 10.38 | 10.12 | 10.22 | 2,419,399 | +0.05(+0.50%) |
Aug 23, 2005 | 10.31 | 10.31 | 10.12 | 10.16 | 1,835,367 | -0.09(-0.87%) |
Aug 22, 2005 | 10.17 | 10.34 | 10.17 | 10.25 | 940,645 | +0.06(+0.59%) |
Aug 19, 2005 | 10.21 | 10.25 | 10.17 | 10.19 | 732,186 | -0.01(-0.08%) |
Aug 18, 2005 | 10.22 | 10.26 | 10.16 | 10.20 | 1,355,682 | -0.04(-0.42%) |
Aug 17, 2005 | 10.19 | 10.27 | 10.16 | 10.24 | 1,291,221 | +0.04(+0.39%) |
Aug 16, 2005 | 10.47 | 10.48 | 10.20 | 10.20 | 2,236,793 | -0.24(-2.33%) |
Aug 15, 2005 | 10.45 | 10.49 | 10.39 | 10.45 | 1,101,888 | -0.02(-0.15%) |
Aug 12, 2005 | 10.54 | 10.57 | 10.40 | 10.46 | 682,926 | -0.10(-0.98%) |
Aug 11, 2005 | 10.50 | 10.58 | 10.44 | 10.57 | 1,045,246 | +0.06(+0.59%) |
Aug 10, 2005 | 10.48 | 10.74 | 10.45 | 10.51 | 1,721,768 | +0.03(+0.27%) |
Aug 09, 2005 | 10.42 | 10.54 | 10.41 | 10.48 | 1,107,364 | +0.05(+0.50%) |
Aug 08, 2005 | 10.44 | 10.51 | 10.38 | 10.42 | 924,557 | +0.01(+0.06%) |
Aug 05, 2005 | 10.54 | 10.56 | 10.37 | 10.42 | 1,606,530 | -0.16(-1.51%) |
Aug 04, 2005 | 10.76 | 10.81 | 10.57 | 10.58 | 1,823,607 | -0.22(-2.04%) |
Aug 03, 2005 | 10.73 | 10.85 | 10.68 | 10.80 | 1,402,712 | +0.05(+0.43%) |
Aug 02, 2005 | 10.69 | 10.82 | 10.67 | 10.75 | 1,444,810 | +0.09(+0.81%) |
Aug 01, 2005 | 10.67 | 10.76 | 10.58 | 10.66 | 2,410,593 | +0.09(+0.81%) |
Jul 29, 2005 | 10.69 | 10.74 | 10.58 | 10.58 | 1,499,276 | -0.09(-0.81%) |
Jul 28, 2005 | 10.62 | 10.66 | 10.49 | 10.66 | 1,940,990 | +0.11(+1.03%) |
Jul 27, 2005 | 10.62 | 10.72 | 10.48 | 10.56 | 2,892,549 | -0.01(-0.11%) |
Jul 26, 2005 | 10.57 | 10.60 | 10.44 | 10.57 | 2,058,173 | -0.04(-0.33%) |
Jul 25, 2005 | 10.61 | 10.64 | 10.56 | 10.60 | 1,628,617 | -0.04(-0.36%) |
Jul 22, 2005 | 10.60 | 10.66 | 10.56 | 10.64 | 1,700,676 | +0.05(+0.45%) |
Jul 21, 2005 | 10.64 | 10.67 | 10.49 | 10.59 | 2,026,939 | -0.06(-0.60%) |
Jul 20, 2005 | 10.75 | 10.78 | 10.65 | 10.66 | 2,981,219 | -0.07(-0.62%) |
Jul 19, 2005 | 10.56 | 10.81 | 10.56 | 10.72 | 2,800,457 | +0.18(+1.74%) |
Jul 18, 2005 | 10.46 | 10.57 | 10.46 | 10.54 | 1,571,676 | +0.06(+0.56%) |
Jul 15, 2005 | 10.45 | 10.49 | 10.35 | 10.48 | 1,713,239 | +0.02(+0.23%) |
Jul 14, 2005 | 10.41 | 10.52 | 10.41 | 10.46 | 1,053,086 | +0.05(+0.44%) |
Jul 13, 2005 | 10.42 | 10.44 | 10.37 | 10.41 | 629,952 | -0.01(-0.09%) |
Jul 12, 2005 | 10.28 | 10.44 | 10.26 | 10.42 | 2,118,068 | +0.13(+1.27%) |
Jul 11, 2005 | 10.24 | 10.32 | 10.21 | 10.29 | 1,513,683 | +0.07(+0.69%) |
Jul 08, 2005 | 10.10 | 10.22 | 10.06 | 10.22 | 2,340,441 | +0.10(+0.96%) |
Jul 07, 2005 | 10.12 | 10.14 | 9.975 | 10.12 | 1,830,503 | +0.00(+0.02%) |
Jul 06, 2005 | 10.10 | 10.18 | 10.04 | 10.12 | 1,852,505 | +0.05(+0.54%) |
Jul 05, 2005 | 9.992 | 10.11 | 9.949 | 10.07 | 1,370,430 | +0.09(+0.88%) |
Jul 01, 2005 | 10.02 | 10.02 | 9.908 | 9.979 | 1,175,371 | -0.00(-0.02%) |
Jun 30, 2005 | 10.03 | 10.12 | 9.971 | 9.981 | 2,583,954 | -0.02(-0.21%) |
Jun 29, 2005 | 9.990 | 10.04 | 9.949 | 10.00 | 1,304,872 | -0.00(-0.02%) |
Jun 28, 2005 | 9.786 | 10.02 | 9.758 | 10.00 | 2,500,709 | +0.25(+2.57%) |
Jun 27, 2005 | 9.756 | 9.821 | 9.705 | 9.753 | 1,815,682 | -0.01(-0.10%) |
Jun 24, 2005 | 9.605 | 9.782 | 9.565 | 9.762 | 3,784,135 | +0.19(+2.03%) |
Jun 23, 2005 | 9.654 | 9.699 | 9.554 | 9.568 | 2,959,377 | -0.18(-1.80%) |
Jun 22, 2005 | 9.767 | 9.796 | 9.684 | 9.743 | 1,572,109 | +0.04(+0.36%) |
Jun 21, 2005 | 9.711 | 9.737 | 9.648 | 9.708 | 864,365 | -0.01(-0.15%) |
Jun 20, 2005 | 9.734 | 9.748 | 9.651 | 9.723 | 1,291,149 | -0.04(-0.41%) |
Jun 17, 2005 | 9.801 | 9.836 | 9.619 | 9.762 | 2,148,371 | +0.01(+0.14%) |
Jun 16, 2005 | 9.739 | 9.799 | 9.716 | 9.749 | 1,042,261 | +0.03(+0.34%) |
Jun 15, 2005 | 9.697 | 9.739 | 9.625 | 9.716 | 1,071,018 | -0.00(-0.05%) |
Jun 14, 2005 | 9.668 | 9.753 | 9.668 | 9.721 | 759,362 | +0.03(+0.35%) |
Jun 13, 2005 | 9.691 | 9.786 | 9.641 | 9.688 | 1,067,073 | -0.02(-0.20%) |
Jun 10, 2005 | 9.732 | 9.777 | 9.652 | 9.707 | 672,247 | -0.03(-0.31%) |
Jun 09, 2005 | 9.600 | 9.758 | 9.539 | 9.737 | 1,330,998 | +0.14(+1.50%) |
Jun 08, 2005 | 9.664 | 9.703 | 9.584 | 9.593 | 1,001,063 | -0.05(-0.51%) |
Jun 07, 2005 | 9.608 | 9.740 | 9.608 | 9.643 | 1,377,580 | +0.02(+0.25%) |
Jun 06, 2005 | 9.578 | 9.652 | 9.487 | 9.619 | 1,404,926 | +0.07(+0.68%) |
Jun 03, 2005 | 9.656 | 9.713 | 9.495 | 9.554 | 1,430,751 | -0.07(-0.70%) |
Jun 02, 2005 | 9.549 | 9.630 | 9.511 | 9.621 | 1,070,089 | +0.09(+0.97%) |
Jun 01, 2005 | 9.514 | 9.632 | 9.479 | 9.528 | 1,470,080 | +0.02(+0.17%) |
May 31, 2005 | 9.483 | 9.533 | 9.418 | 9.512 | 1,568,283 | +0.05(+0.51%) |
May 27, 2005 | 9.445 | 9.491 | 9.407 | 9.464 | 526,094 | +0.05(+0.51%) |
May 26, 2005 | 9.322 | 9.444 | 9.306 | 9.416 | 1,997,216 | +0.12(+1.25%) |
May 25, 2005 | 9.408 | 9.424 | 9.270 | 9.300 | 2,133,600 | -0.15(-1.60%) |
May 24, 2005 | 9.522 | 9.528 | 9.396 | 9.452 | 1,552,004 | -0.07(-0.74%) |
May 23, 2005 | 9.509 | 9.555 | 9.447 | 9.522 | 1,705,963 | +0.03(+0.32%) |
May 20, 2005 | 9.499 | 9.499 | 9.380 | 9.491 | 1,351,272 | +0.01(+0.07%) |
May 19, 2005 | 9.436 | 9.506 | 9.396 | 9.485 | 906,437 | +0.06(+0.63%) |
May 18, 2005 | 9.315 | 9.550 | 9.308 | 9.426 | 2,672,183 | +0.13(+1.42%) |
May 17, 2005 | 9.190 | 9.335 | 9.117 | 9.294 | 1,746,496 | +0.06(+0.64%) |
May 16, 2005 | 9.007 | 9.255 | 9.002 | 9.235 | 1,381,510 | +0.25(+2.80%) |
May 13, 2005 | 9.101 | 9.128 | 8.929 | 8.983 | 1,641,841 | -0.10(-1.09%) |
May 12, 2005 | 9.195 | 9.276 | 9.064 | 9.082 | 1,816,858 | -0.13(-1.45%) |
May 11, 2005 | 9.075 | 9.241 | 9.058 | 9.216 | 1,701,839 | +0.14(+1.53%) |
May 10, 2005 | 9.091 | 9.128 | 9.010 | 9.077 | 2,644,219 | -0.08(-0.87%) |
May 09, 2005 | 9.077 | 9.179 | 8.991 | 9.157 | 1,146,962 | +0.05(+0.51%) |
May 06, 2005 | 9.232 | 9.232 | 9.082 | 9.110 | 1,546,642 | -0.05(-0.54%) |
May 05, 2005 | 9.120 | 9.219 | 9.053 | 9.160 | 1,833,987 | +0.03(+0.33%) |
May 04, 2005 | 8.989 | 9.187 | 8.949 | 9.129 | 2,830,936 | +0.20(+2.29%) |
May 03, 2005 | 8.780 | 9.016 | 8.766 | 8.925 | 2,776,439 | +0.14(+1.54%) |
May 02, 2005 | 8.833 | 8.854 | 8.678 | 8.790 | 2,551,538 | -0.01(-0.07%) |
Apr 29, 2005 | 8.705 | 8.823 | 8.640 | 8.796 | 3,832,225 | +0.06(+0.64%) |
Apr 28, 2005 | 8.901 | 8.921 | 8.710 | 8.740 | 2,694,526 | -0.20(-2.19%) |
Apr 27, 2005 | 8.900 | 9.010 | 8.769 | 8.937 | 2,444,929 | +0.01(+0.14%) |
Apr 26, 2005 | 8.881 | 9.150 | 8.827 | 8.924 | 2,799,689 | -0.03(-0.34%) |
Apr 25, 2005 | 8.776 | 8.975 | 8.748 | 8.954 | 2,036,952 | +0.19(+2.18%) |
Apr 22, 2005 | 8.965 | 9.008 | 8.685 | 8.763 | 2,522,574 | -0.22(-2.40%) |
Apr 21, 2005 | 8.803 | 9.015 | 8.646 | 8.978 | 3,297,826 | +0.16(+1.83%) |
Apr 20, 2005 | 8.911 | 9.008 | 8.801 | 8.817 | 2,379,550 | -0.15(-1.67%) |
Apr 19, 2005 | 8.842 | 8.996 | 8.842 | 8.967 | 2,275,476 | +0.12(+1.41%) |
Apr 18, 2005 | 8.857 | 8.893 | 8.723 | 8.842 | 2,516,988 | +0.02(+0.22%) |
Apr 15, 2005 | 8.956 | 9.058 | 8.799 | 8.823 | 2,618,083 | -0.19(-2.12%) |
Apr 14, 2005 | 9.072 | 9.141 | 8.996 | 9.015 | 2,157,434 | -0.08(-0.88%) |
Apr 13, 2005 | 9.216 | 9.217 | 9.023 | 9.094 | 2,728,433 | -0.13(-1.43%) |
Apr 12, 2005 | 9.144 | 9.275 | 8.997 | 9.227 | 2,947,266 | +0.03(+0.28%) |
Apr 11, 2005 | 9.327 | 9.362 | 9.185 | 9.201 | 1,821,851 | -0.14(-1.52%) |
Apr 08, 2005 | 9.410 | 9.437 | 9.297 | 9.343 | 1,603,557 | -0.06(-0.59%) |
Apr 07, 2005 | 9.407 | 9.447 | 9.314 | 9.399 | 2,086,294 | -0.02(-0.19%) |
Apr 06, 2005 | 9.439 | 9.566 | 9.394 | 9.416 | 2,249,246 | -0.03(-0.35%) |
Apr 05, 2005 | 9.547 | 9.649 | 9.429 | 9.450 | 2,194,081 | -0.05(-0.52%) |
Apr 04, 2005 | 9.388 | 9.550 | 9.246 | 9.499 | 2,274,877 | +0.13(+1.34%) |
Apr 01, 2005 | 9.475 | 9.622 | 9.332 | 9.373 | 1,890,984 | -0.09(-0.99%) |
Mar 31, 2005 | 9.490 | 9.493 | 9.373 | 9.467 | 2,408,069 | -0.01(-0.15%) |
Mar 30, 2005 | 9.378 | 9.513 | 9.369 | 9.482 | 1,629,159 | +0.13(+1.35%) |
Mar 29, 2005 | 9.498 | 9.574 | 9.337 | 9.356 | 1,696,549 | -0.16(-1.66%) |
Mar 28, 2005 | 9.504 | 9.579 | 9.471 | 9.514 | 1,643,030 | +0.06(+0.61%) |
Mar 24, 2005 | 9.429 | 9.539 | 9.394 | 9.456 | 1,511,632 | +0.04(+0.39%) |
Mar 23, 2005 | 9.490 | 9.499 | 9.351 | 9.420 | 2,011,475 | -0.11(-1.20%) |
Mar 22, 2005 | 9.796 | 9.850 | 9.512 | 9.534 | 2,667,438 | -0.29(-2.99%) |
Mar 21, 2005 | 9.866 | 9.903 | 9.794 | 9.828 | 2,487,052 | -0.05(-0.52%) |
Mar 18, 2005 | 9.785 | 9.922 | 9.777 | 9.879 | 3,428,933 | +0.11(+1.08%) |
Mar 17, 2005 | 9.756 | 9.836 | 9.673 | 9.774 | 1,586,651 | -0.02(-0.16%) |
Mar 16, 2005 | 9.790 | 9.790 | 9.697 | 9.790 | 1,857,363 | -0.01(-0.11%) |
Mar 15, 2005 | 9.925 | 10.00 | 9.791 | 9.801 | 1,534,872 | -0.11(-1.11%) |
Mar 14, 2005 | 9.786 | 9.943 | 9.754 | 9.911 | 1,352,000 | +0.17(+1.77%) |
Mar 11, 2005 | 9.941 | 9.965 | 9.697 | 9.739 | 2,186,536 | -0.24(-2.41%) |
Mar 10, 2005 | 10.07 | 10.07 | 9.916 | 9.979 | 1,466,721 | -0.03(-0.30%) |
Mar 09, 2005 | 10.03 | 10.11 | 9.976 | 10.01 | 2,008,483 | -0.08(-0.82%) |
Mar 08, 2005 | 10.02 | 10.13 | 9.952 | 10.09 | 2,459,386 | +0.05(+0.54%) |
Mar 07, 2005 | 10.04 | 10.12 | 9.973 | 10.04 | 1,222,787 | +0.03(+0.25%) |
Mar 04, 2005 | 9.911 | 10.11 | 9.909 | 10.01 | 1,680,135 | +0.13(+1.29%) |
Mar 03, 2005 | 10.01 | 10.05 | 9.813 | 9.885 | 1,823,287 | -0.08(-0.85%) |
Mar 02, 2005 | 10.00 | 10.10 | 9.864 | 9.970 | 1,821,073 | -0.01(-0.13%) |
Mar 01, 2005 | 9.719 | 10.03 | 9.713 | 9.982 | 2,530,674 | +0.19(+1.99%) |
Feb 28, 2005 | 9.788 | 9.791 | 9.688 | 9.788 | 1,803,342 | +0.02(+0.16%) |
Feb 25, 2005 | 9.558 | 9.791 | 9.558 | 9.772 | 1,819,198 | +0.20(+2.08%) |
Feb 24, 2005 | 9.512 | 9.584 | 9.456 | 9.573 | 1,944,728 | +0.04(+0.40%) |
Feb 23, 2005 | 9.531 | 9.601 | 9.493 | 9.534 | 1,821,333 | -0.05(-0.50%) |
Feb 22, 2005 | 9.649 | 9.737 | 9.570 | 9.582 | 2,851,737 | -0.12(-1.20%) |
Feb 18, 2005 | 9.778 | 9.785 | 9.667 | 9.699 | 1,891,721 | -0.05(-0.47%) |
Feb 17, 2005 | 9.761 | 9.794 | 9.729 | 9.745 | 1,340,183 | -0.05(-0.49%) |
Feb 16, 2005 | 9.758 | 9.815 | 9.708 | 9.793 | 1,457,821 | -0.01(-0.10%) |
Feb 15, 2005 | 9.719 | 9.852 | 9.711 | 9.802 | 1,543,465 | +0.08(+0.82%) |
Feb 14, 2005 | 9.727 | 9.772 | 9.697 | 9.723 | 1,573,549 | +0.01(+0.08%) |
Feb 11, 2005 | 9.498 | 9.737 | 9.456 | 9.715 | 1,869,941 | +0.22(+2.33%) |
Feb 10, 2005 | 9.393 | 9.501 | 9.357 | 9.493 | 1,010,283 | +0.11(+1.14%) |
Feb 09, 2005 | 9.361 | 9.479 | 9.361 | 9.386 | 1,935,963 | +0.00(+0.03%) |
Feb 08, 2005 | 9.467 | 9.482 | 9.351 | 9.383 | 1,755,164 | -0.08(-0.88%) |
Feb 07, 2005 | 9.568 | 9.590 | 9.421 | 9.466 | 1,532,056 | -0.10(-1.07%) |
Feb 04, 2005 | 9.458 | 9.601 | 9.373 | 9.568 | 1,914,814 | +0.13(+1.37%) |
Feb 03, 2005 | 9.546 | 9.621 | 9.396 | 9.439 | 1,673,361 | -0.15(-1.53%) |
Feb 02, 2005 | 9.603 | 9.633 | 9.522 | 9.585 | 1,690,396 | -0.05(-0.51%) |
Feb 01, 2005 | 9.560 | 9.686 | 9.487 | 9.635 | 1,792,125 | +0.09(+0.97%) |
Jan 31, 2005 | 9.410 | 9.542 | 9.381 | 9.542 | 2,471,027 | +0.17(+1.86%) |
Jan 28, 2005 | 9.463 | 9.471 | 9.233 | 9.369 | 4,022,025 | -0.02(-0.20%) |
Jan 27, 2005 | 9.263 | 9.455 | 9.204 | 9.388 | 2,006,413 | +0.12(+1.34%) |
Jan 26, 2005 | 9.343 | 9.345 | 9.235 | 9.263 | 1,551,741 | -0.02(-0.17%) |
Jan 25, 2005 | 9.330 | 9.415 | 9.257 | 9.279 | 1,434,185 | +0.04(+0.38%) |
Jan 24, 2005 | 9.236 | 9.351 | 9.188 | 9.244 | 1,817,545 | +0.01(+0.16%) |
Jan 21, 2005 | 9.265 | 9.348 | 9.193 | 9.230 | 1,950,724 | -0.08(-0.87%) |
Jan 20, 2005 | 9.511 | 9.520 | 9.177 | 9.311 | 2,621,624 | -0.15(-1.60%) |
Jan 19, 2005 | 9.536 | 9.538 | 9.445 | 9.463 | 1,496,256 | -0.06(-0.62%) |
Jan 18, 2005 | 9.370 | 9.522 | 9.327 | 9.522 | 1,638,232 | +0.09(+0.96%) |
Jan 14, 2005 | 9.381 | 9.483 | 9.365 | 9.431 | 2,290,494 | +0.05(+0.58%) |
Jan 13, 2005 | 9.418 | 9.511 | 9.351 | 9.377 | 2,102,939 | -0.08(-0.84%) |
Jan 12, 2005 | 9.434 | 9.491 | 9.354 | 9.456 | 2,442,618 | -0.03(-0.30%) |
Jan 11, 2005 | 9.541 | 9.606 | 9.442 | 9.485 | 1,862,145 | -0.07(-0.75%) |
Jan 10, 2005 | 9.528 | 9.683 | 9.458 | 9.557 | 1,632,593 | +0.02(+0.22%) |
Jan 07, 2005 | 9.624 | 9.657 | 9.523 | 9.536 | 1,208,011 | -0.07(-0.75%) |
Jan 06, 2005 | 9.498 | 9.705 | 9.498 | 9.608 | 2,420,748 | +0.09(+0.95%) |
Jan 05, 2005 | 9.536 | 9.614 | 9.511 | 9.517 | 2,297,334 | -0.04(-0.42%) |
Jan 04, 2005 | 9.836 | 9.839 | 9.511 | 9.557 | 3,062,555 | -0.27(-2.79%) |
Jan 03, 2005 | 9.959 | 9.987 | 9.791 | 9.831 | 3,351,261 | -0.09(-0.87%) |
Dec 31, 2004 | 9.992 | 9.992 | 9.863 | 9.917 | 1,718,839 | +0.00(+0.00%) |
Dec 30, 2004 | 9.954 | 9.992 | 9.890 | 9.917 | 1,093,208 | +0.04(+0.40%) |
Dec 29, 2004 | 9.957 | 9.965 | 9.852 | 9.877 | 1,399,281 | -0.07(-0.66%) |
Dec 28, 2004 | 9.923 | 9.978 | 9.906 | 9.943 | 1,638,244 | +0.02(+0.18%) |
Dec 27, 2004 | 10.10 | 10.11 | 9.892 | 9.925 | 1,114,219 | -0.08(-0.78%) |
Dec 23, 2004 | 10.07 | 10.10 | 9.989 | 10.00 | 1,472,036 | -0.06(-0.62%) |
Dec 22, 2004 | 9.761 | 10.07 | 9.750 | 10.07 | 2,885,430 | +0.14(+1.45%) |
Dec 21, 2004 | 9.818 | 9.935 | 9.799 | 9.922 | 2,110,212 | +0.11(+1.10%) |
Dec 20, 2004 | 9.759 | 9.845 | 9.754 | 9.813 | 1,731,383 | +0.04(+0.38%) |
Dec 17, 2004 | 9.756 | 9.895 | 9.739 | 9.777 | 2,701,347 | -0.13(-1.27%) |
Dec 16, 2004 | 9.990 | 9.998 | 9.879 | 9.903 | 1,599,358 | -0.07(-0.66%) |
Dec 15, 2004 | 9.957 | 9.995 | 9.864 | 9.968 | 2,309,034 | -0.02(-0.16%) |
Dec 14, 2004 | 9.906 | 10.02 | 9.869 | 9.984 | 2,277,674 | +0.10(+0.97%) |
Dec 13, 2004 | 9.884 | 9.911 | 9.753 | 9.888 | 1,876,266 | +0.08(+0.83%) |
Dec 10, 2004 | 9.715 | 9.852 | 9.667 | 9.807 | 1,782,187 | +0.05(+0.54%) |
Dec 09, 2004 | 9.662 | 9.759 | 9.566 | 9.754 | 1,912,017 | +0.07(+0.71%) |
Dec 08, 2004 | 9.614 | 9.711 | 9.592 | 9.686 | 1,144,011 | +0.07(+0.76%) |
Dec 07, 2004 | 9.691 | 9.783 | 9.613 | 9.613 | 1,476,427 | -0.06(-0.63%) |
Dec 06, 2004 | 9.614 | 9.705 | 9.557 | 9.673 | 2,064,740 | +0.05(+0.48%) |
Dec 03, 2004 | 9.595 | 9.649 | 9.523 | 9.627 | 1,468,273 | +0.04(+0.47%) |
Dec 02, 2004 | 9.648 | 9.694 | 9.511 | 9.582 | 1,299,870 | -0.09(-0.92%) |
Dec 01, 2004 | 9.423 | 9.672 | 9.423 | 9.672 | 1,893,828 | +0.24(+2.54%) |
Nov 30, 2004 | 9.407 | 9.434 | 9.305 | 9.432 | 1,999,825 | +0.00(+0.03%) |
Nov 29, 2004 | 9.361 | 9.519 | 9.294 | 9.429 | 2,232,202 | +0.00(+0.03%) |
Nov 26, 2004 | 9.432 | 9.472 | 9.410 | 9.426 | 399,212 | +0.01(+0.08%) |
Nov 24, 2004 | 9.410 | 9.487 | 9.372 | 9.418 | 1,060,594 | +0.03(+0.32%) |
Nov 23, 2004 | 9.342 | 9.444 | 9.244 | 9.388 | 1,831,422 | +0.06(+0.60%) |
Nov 22, 2004 | 9.209 | 9.340 | 9.158 | 9.332 | 1,557,022 | +0.13(+1.37%) |
Nov 19, 2004 | 9.407 | 9.410 | 9.155 | 9.206 | 3,281,507 | -0.23(-2.45%) |
Nov 18, 2004 | 9.479 | 9.550 | 9.391 | 9.437 | 1,835,498 | -0.00(-0.05%) |
Nov 17, 2004 | 9.383 | 9.613 | 9.383 | 9.442 | 2,530,435 | +0.06(+0.59%) |
Nov 16, 2004 | 9.460 | 9.469 | 9.353 | 9.386 | 1,012,926 | -0.07(-0.76%) |
Nov 15, 2004 | 9.487 | 9.511 | 9.385 | 9.458 | 2,944,387 | -0.10(-1.08%) |
Nov 12, 2004 | 9.450 | 9.570 | 9.311 | 9.562 | 2,260,426 | +0.11(+1.16%) |
Nov 11, 2004 | 9.499 | 9.503 | 9.362 | 9.452 | 2,458,621 | -0.04(-0.42%) |
Nov 10, 2004 | 9.487 | 9.587 | 9.428 | 9.491 | 2,698,525 | -0.01(-0.13%) |
Nov 09, 2004 | 9.357 | 9.571 | 9.306 | 9.504 | 3,436,425 | +0.17(+1.86%) |
Nov 08, 2004 | 9.281 | 9.357 | 9.219 | 9.330 | 2,747,133 | +0.07(+0.74%) |
Nov 05, 2004 | 9.075 | 9.316 | 9.075 | 9.262 | 4,115,368 | +0.16(+1.73%) |
Nov 04, 2004 | 9.023 | 9.115 | 8.945 | 9.104 | 2,802,640 | +0.05(+0.60%) |
Nov 03, 2004 | 8.791 | 9.107 | 8.756 | 9.050 | 3,450,223 | +0.33(+3.75%) |
Nov 02, 2004 | 8.697 | 8.827 | 8.638 | 8.723 | 2,637,059 | -0.16(-1.76%) |
Nov 01, 2004 | 8.858 | 8.925 | 8.712 | 8.879 | 2,301,821 | -0.01(-0.14%) |
Oct 29, 2004 | 8.823 | 8.953 | 8.632 | 8.892 | 3,371,510 | +0.07(+0.81%) |
Oct 28, 2004 | 8.739 | 8.882 | 8.701 | 8.820 | 2,869,437 | +0.08(+0.95%) |
Oct 27, 2004 | 8.318 | 8.764 | 8.283 | 8.737 | 3,433,916 | +0.38(+4.60%) |
Oct 26, 2004 | 8.077 | 8.438 | 8.074 | 8.353 | 3,493,814 | +0.30(+3.78%) |
Oct 25, 2004 | 8.033 | 8.071 | 7.886 | 8.048 | 1,300,497 | -0.01(-0.16%) |
Oct 22, 2004 | 8.213 | 8.291 | 8.036 | 8.061 | 1,517,822 | -0.14(-1.75%) |
Oct 21, 2004 | 8.010 | 8.205 | 8.009 | 8.205 | 1,929,892 | +0.16(+2.00%) |
Oct 20, 2004 | 7.910 | 8.045 | 7.787 | 8.044 | 1,904,490 | +0.15(+1.84%) |
Oct 19, 2004 | 7.972 | 8.139 | 7.894 | 7.899 | 1,699,083 | -0.10(-1.30%) |
Oct 18, 2004 | 7.991 | 8.048 | 7.951 | 8.002 | 1,409,003 | -0.00(-0.06%) |
Oct 15, 2004 | 8.010 | 8.096 | 7.943 | 8.007 | 1,436,286 | +0.05(+0.58%) |
Oct 14, 2004 | 8.146 | 8.165 | 7.951 | 7.961 | 2,067,876 | -0.21(-2.56%) |
Oct 13, 2004 | 8.225 | 8.326 | 8.090 | 8.170 | 1,964,702 | -0.08(-0.95%) |
Oct 12, 2004 | 8.149 | 8.272 | 8.037 | 8.248 | 2,017,073 | +0.12(+1.53%) |
Oct 11, 2004 | 8.092 | 8.179 | 8.072 | 8.123 | 718,770 | +0.05(+0.59%) |
Oct 08, 2004 | 8.174 | 8.200 | 8.048 | 8.076 | 897,835 | -0.08(-1.02%) |
Oct 07, 2004 | 8.251 | 8.251 | 8.125 | 8.158 | 1,360,081 | -0.09(-1.12%) |
Oct 06, 2004 | 8.206 | 8.251 | 8.106 | 8.251 | 1,574,897 | +0.07(+0.80%) |
Oct 05, 2004 | 8.276 | 8.284 | 8.176 | 8.186 | 1,151,224 | -0.09(-1.08%) |
Oct 04, 2004 | 8.272 | 8.315 | 8.232 | 8.275 | 1,262,552 | +0.05(+0.62%) |
Oct 01, 2004 | 8.104 | 8.307 | 8.101 | 8.224 | 1,774,033 | +0.10(+1.26%) |
Sep 30, 2004 | 8.111 | 8.125 | 8.026 | 8.122 | 2,576,848 | +0.04(+0.47%) |
Sep 29, 2004 | 7.827 | 8.084 | 7.816 | 8.084 | 3,890,831 | +0.25(+3.22%) |
Sep 28, 2004 | 7.886 | 7.908 | 7.774 | 7.832 | 2,430,084 | -0.04(-0.55%) |
Sep 27, 2004 | 8.163 | 8.176 | 7.868 | 7.875 | 2,122,756 | -0.24(-2.95%) |
Sep 24, 2004 | 8.004 | 8.131 | 7.983 | 8.114 | 1,945,572 | +0.11(+1.39%) |
Sep 23, 2004 | 8.056 | 8.127 | 7.969 | 8.002 | 2,890,448 | -0.20(-2.43%) |
Sep 22, 2004 | 8.305 | 8.324 | 8.170 | 8.202 | 2,435,415 | -0.15(-1.78%) |
Sep 21, 2004 | 8.147 | 8.361 | 8.053 | 8.350 | 1,752,395 | +0.22(+2.65%) |
Sep 20, 2004 | 8.136 | 8.178 | 8.072 | 8.135 | 1,421,547 | -0.03(-0.41%) |
Sep 17, 2004 | 8.257 | 8.259 | 8.127 | 8.168 | 1,805,079 | -0.04(-0.47%) |
Sep 16, 2004 | 8.141 | 8.227 | 8.100 | 8.206 | 1,439,108 | +0.08(+0.98%) |
Sep 15, 2004 | 8.176 | 8.200 | 8.101 | 8.127 | 1,051,186 | -0.04(-0.49%) |
Sep 14, 2004 | 8.162 | 8.178 | 8.095 | 8.166 | 1,700,964 | +0.01(+0.16%) |
Sep 13, 2004 | 8.060 | 8.154 | 8.020 | 8.154 | 1,503,083 | +0.09(+1.07%) |
Sep 10, 2004 | 7.897 | 8.085 | 7.832 | 8.068 | 1,808,215 | +0.15(+1.95%) |
Sep 09, 2004 | 7.938 | 7.985 | 7.776 | 7.913 | 3,097,737 | -0.11(-1.31%) |
Sep 08, 2004 | 8.082 | 8.162 | 8.018 | 8.018 | 1,134,917 | -0.10(-1.22%) |
Sep 07, 2004 | 8.025 | 8.146 | 7.994 | 8.117 | 1,515,627 | +0.19(+2.37%) |
Sep 03, 2004 | 7.986 | 8.063 | 7.921 | 7.929 | 953,970 | -0.03(-0.38%) |
Sep 02, 2004 | 7.789 | 7.986 | 7.715 | 7.959 | 1,529,425 | +0.17(+2.21%) |