Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 10.91 | 10.95 | 10.77 | 10.95 | 3,110,400 | +0.06(+0.52%) |
Aug 30, 2005 | 10.79 | 10.90 | 10.76 | 10.90 | 1,432,800 | +0.09(+0.82%) |
Aug 29, 2005 | 10.82 | 10.97 | 10.79 | 10.81 | 1,825,200 | -0.09(-0.84%) |
Aug 26, 2005 | 10.85 | 10.96 | 10.76 | 10.90 | 1,155,600 | +0.08(+0.76%) |
Aug 25, 2005 | 10.76 | 10.93 | 10.76 | 10.82 | 1,011,600 | -0.04(-0.38%) |
Aug 24, 2005 | 10.79 | 10.94 | 10.75 | 10.86 | 853,200 | +0.01(+0.12%) |
Aug 23, 2005 | 10.86 | 10.94 | 10.75 | 10.85 | 882,000 | +0.06(+0.59%) |
Aug 22, 2005 | 10.67 | 10.85 | 10.62 | 10.78 | 1,602,000 | +0.10(+0.94%) |
Aug 19, 2005 | 10.60 | 10.76 | 10.60 | 10.68 | 1,612,800 | +0.02(+0.16%) |
Aug 18, 2005 | 10.68 | 10.74 | 10.53 | 10.67 | 1,544,400 | -0.01(-0.09%) |
Aug 17, 2005 | 10.60 | 10.79 | 10.54 | 10.68 | 2,851,200 | +0.05(+0.50%) |
Aug 16, 2005 | 10.80 | 10.83 | 10.60 | 10.62 | 648,000 | -0.22(-2.06%) |
Aug 15, 2005 | 10.72 | 10.99 | 10.56 | 10.85 | 2,343,600 | +0.11(+1.02%) |
Aug 12, 2005 | 10.95 | 11.03 | 10.61 | 10.74 | 2,415,600 | -0.26(-2.39%) |
Aug 11, 2005 | 10.94 | 11.08 | 10.94 | 11.00 | 1,728,000 | +0.04(+0.38%) |
Aug 10, 2005 | 11.10 | 11.10 | 10.95 | 10.96 | 2,318,400 | -0.05(-0.48%) |
Aug 09, 2005 | 10.96 | 11.17 | 10.93 | 11.01 | 1,465,200 | -0.01(-0.05%) |
Aug 08, 2005 | 10.99 | 11.17 | 10.92 | 11.02 | 1,483,200 | +0.05(+0.46%) |
Aug 05, 2005 | 10.97 | 11.08 | 10.91 | 10.97 | 1,173,600 | -0.00(-0.01%) |
Aug 04, 2005 | 11.26 | 11.27 | 10.95 | 10.97 | 1,897,200 | -0.21(-1.86%) |
Aug 03, 2005 | 11.40 | 11.51 | 11.10 | 11.18 | 4,503,600 | -0.36(-3.08%) |
Aug 02, 2005 | 11.47 | 11.65 | 11.44 | 11.53 | 4,676,400 | +0.08(+0.67%) |
Aug 01, 2005 | 11.34 | 11.63 | 11.12 | 11.46 | 5,572,800 | -0.19(-1.62%) |
Jul 29, 2005 | 10.47 | 11.90 | 10.41 | 11.64 | 11,084,400 | +1.31(+12.68%) |
Jul 28, 2005 | 10.17 | 10.33 | 10.04 | 10.33 | 1,746,000 | +0.16(+1.59%) |
Jul 27, 2005 | 10.35 | 10.35 | 10.17 | 10.17 | 1,551,600 | -0.16(-1.53%) |
Jul 26, 2005 | 10.37 | 10.38 | 10.21 | 10.33 | 3,783,600 | -0.04(-0.35%) |
Jul 25, 2005 | 10.26 | 10.55 | 10.24 | 10.37 | 3,690,000 | +0.11(+1.02%) |
Jul 22, 2005 | 10.00 | 10.29 | 10.00 | 10.26 | 3,549,600 | +0.08(+0.84%) |
Jul 21, 2005 | 10.32 | 10.36 | 10.00 | 10.18 | 4,100,400 | -0.14(-1.37%) |
Jul 20, 2005 | 9.830 | 10.32 | 9.830 | 10.32 | 3,402,000 | +0.32(+3.20%) |
Jul 19, 2005 | 9.863 | 10.04 | 9.750 | 9.998 | 8,463,600 | +0.16(+1.68%) |
Jul 18, 2005 | 9.833 | 9.863 | 9.690 | 9.833 | 8,445,600 | -0.06(-0.61%) |
Jul 15, 2005 | 9.515 | 9.967 | 9.478 | 9.893 | 28,764,000 | +0.55(+5.85%) |
Jul 14, 2005 | 9.667 | 9.667 | 9.215 | 9.347 | 9,414,000 | -0.25(-2.64%) |
Jul 13, 2005 | 9.760 | 9.783 | 9.483 | 9.600 | 5,652,000 | -0.26(-2.62%) |
Jul 12, 2005 | 9.768 | 9.872 | 9.648 | 9.858 | 3,186,000 | +0.08(+0.77%) |
Jul 11, 2005 | 9.107 | 9.900 | 9.070 | 9.783 | 5,731,200 | +0.63(+6.88%) |
Jul 08, 2005 | 8.847 | 9.158 | 8.847 | 9.153 | 1,825,200 | +0.17(+1.85%) |
Jul 07, 2005 | 8.863 | 9.080 | 8.837 | 8.987 | 1,922,400 | +0.01(+0.11%) |
Jul 06, 2005 | 8.700 | 9.083 | 8.700 | 8.977 | 4,345,200 | +0.29(+3.38%) |
Jul 05, 2005 | 8.642 | 8.953 | 8.543 | 8.683 | 4,644,000 | +0.03(+0.33%) |
Jul 01, 2005 | 8.832 | 8.925 | 8.585 | 8.655 | 2,732,400 | -0.16(-1.76%) |
Jun 30, 2005 | 8.957 | 9.083 | 8.678 | 8.810 | 3,398,400 | -0.13(-1.42%) |
Jun 29, 2005 | 9.017 | 9.050 | 8.833 | 8.937 | 1,666,800 | -0.23(-2.51%) |
Jun 28, 2005 | 8.988 | 9.167 | 8.848 | 9.167 | 2,444,400 | +0.21(+2.31%) |
Jun 27, 2005 | 8.877 | 9.122 | 8.823 | 8.960 | 1,940,400 | +0.05(+0.58%) |
Jun 24, 2005 | 9.123 | 9.168 | 8.795 | 8.908 | 3,103,200 | -0.21(-2.36%) |
Jun 23, 2005 | 8.968 | 9.215 | 8.968 | 9.123 | 2,660,400 | +0.11(+1.22%) |
Jun 22, 2005 | 8.623 | 9.117 | 8.623 | 9.013 | 2,383,200 | +0.39(+4.52%) |
Jun 21, 2005 | 8.633 | 8.677 | 8.600 | 8.623 | 2,790,000 | -0.08(-0.86%) |
Jun 20, 2005 | 8.813 | 8.843 | 8.648 | 8.698 | 802,800 | -0.12(-1.30%) |
Jun 17, 2005 | 9.167 | 9.167 | 8.810 | 8.813 | 4,276,800 | -0.24(-2.63%) |
Jun 16, 2005 | 9.020 | 9.082 | 8.987 | 9.052 | 637,200 | -0.11(-1.18%) |
Jun 15, 2005 | 8.835 | 9.160 | 8.833 | 9.160 | 802,800 | +0.26(+2.90%) |
Jun 14, 2005 | 8.907 | 8.962 | 8.877 | 8.902 | 820,800 | -0.15(-1.69%) |
Jun 13, 2005 | 8.837 | 9.282 | 8.837 | 9.055 | 889,200 | +0.09(+1.06%) |
Jun 10, 2005 | 8.802 | 9.037 | 8.802 | 8.960 | 838,800 | +0.02(+0.22%) |
Jun 09, 2005 | 8.833 | 8.953 | 8.817 | 8.940 | 540,000 | -0.01(-0.07%) |
Jun 08, 2005 | 9.153 | 9.242 | 8.928 | 8.947 | 964,800 | -0.31(-3.31%) |
Jun 07, 2005 | 9.118 | 9.518 | 9.118 | 9.253 | 1,576,800 | +0.07(+0.73%) |
Jun 06, 2005 | 9.082 | 9.202 | 9.025 | 9.187 | 1,062,000 | -0.02(-0.16%) |
Jun 03, 2005 | 9.257 | 9.257 | 8.985 | 9.202 | 1,339,200 | +0.01(+0.05%) |
Jun 02, 2005 | 9.043 | 9.242 | 9.043 | 9.197 | 576,000 | +0.01(+0.09%) |
Jun 01, 2005 | 9.135 | 9.377 | 9.102 | 9.188 | 1,951,200 | -0.01(-0.13%) |
May 31, 2005 | 9.267 | 9.267 | 9.087 | 9.200 | 892,800 | -0.01(-0.13%) |
May 27, 2005 | 9.333 | 9.333 | 9.183 | 9.212 | 496,800 | -0.12(-1.30%) |
May 26, 2005 | 9.167 | 9.333 | 9.167 | 9.333 | 860,400 | +0.05(+0.52%) |
May 25, 2005 | 9.212 | 9.327 | 9.042 | 9.285 | 2,170,800 | -0.05(-0.54%) |
May 24, 2005 | 9.222 | 9.413 | 9.222 | 9.335 | 968,400 | +0.00(+0.02%) |
May 23, 2005 | 9.167 | 9.413 | 9.107 | 9.333 | 1,789,200 | +0.15(+1.69%) |
May 20, 2005 | 9.240 | 9.240 | 9.067 | 9.178 | 990,000 | -0.05(-0.56%) |
May 19, 2005 | 9.057 | 9.242 | 9.057 | 9.230 | 1,778,400 | +0.11(+1.15%) |
May 18, 2005 | 9.000 | 9.158 | 8.962 | 9.125 | 1,800,000 | +0.09(+0.98%) |
May 17, 2005 | 8.900 | 9.048 | 8.900 | 9.037 | 1,112,400 | -0.02(-0.26%) |
May 16, 2005 | 8.917 | 9.060 | 8.888 | 9.060 | 1,483,200 | +0.25(+2.84%) |
May 13, 2005 | 8.903 | 8.933 | 8.617 | 8.810 | 3,146,400 | +0.03(+0.30%) |
May 12, 2005 | 8.775 | 8.995 | 8.585 | 8.783 | 1,857,600 | -0.05(-0.55%) |
May 11, 2005 | 9.023 | 9.023 | 8.762 | 8.832 | 3,286,800 | -0.20(-2.18%) |
May 10, 2005 | 9.137 | 9.148 | 8.950 | 9.028 | 2,152,800 | -0.06(-0.70%) |
May 09, 2005 | 9.133 | 9.140 | 9.000 | 9.092 | 3,229,200 | +0.07(+0.79%) |
May 06, 2005 | 8.742 | 9.142 | 8.625 | 9.020 | 6,458,400 | +0.23(+2.68%) |
May 05, 2005 | 8.317 | 9.040 | 8.293 | 8.785 | 6,260,400 | +0.33(+3.92%) |
May 04, 2005 | 8.515 | 8.652 | 8.428 | 8.453 | 4,302,000 | -0.15(-1.74%) |
May 03, 2005 | 7.863 | 8.850 | 7.863 | 8.603 | 13,708,800 | +1.05(+13.88%) |
May 02, 2005 | 7.333 | 7.557 | 7.333 | 7.555 | 1,260,000 | +0.21(+2.93%) |
Apr 29, 2005 | 7.557 | 7.633 | 7.263 | 7.340 | 2,714,400 | -0.16(-2.13%) |
Apr 28, 2005 | 7.670 | 7.730 | 7.488 | 7.500 | 1,515,600 | -0.18(-2.30%) |
Apr 27, 2005 | 7.603 | 7.807 | 7.603 | 7.677 | 2,260,800 | +0.03(+0.46%) |
Apr 26, 2005 | 7.668 | 7.815 | 7.593 | 7.642 | 2,512,800 | -0.07(-0.86%) |
Apr 25, 2005 | 7.708 | 7.813 | 7.690 | 7.708 | 3,146,400 | +0.02(+0.28%) |
Apr 22, 2005 | 7.708 | 7.825 | 7.668 | 7.687 | 1,447,200 | -0.02(-0.22%) |
Apr 21, 2005 | 7.850 | 7.850 | 7.615 | 7.703 | 2,934,000 | -0.15(-1.87%) |
Apr 20, 2005 | 8.013 | 8.042 | 7.767 | 7.850 | 2,350,800 | -0.12(-1.55%) |
Apr 19, 2005 | 8.030 | 8.030 | 7.958 | 7.973 | 1,526,400 | -0.02(-0.21%) |
Apr 18, 2005 | 7.953 | 8.015 | 7.937 | 7.990 | 1,119,600 | +0.03(+0.33%) |
Apr 15, 2005 | 8.075 | 8.108 | 7.963 | 7.963 | 1,562,400 | -0.06(-0.71%) |
Apr 14, 2005 | 8.222 | 8.222 | 8.000 | 8.020 | 1,720,800 | -0.08(-1.03%) |
Apr 13, 2005 | 8.150 | 8.262 | 8.097 | 8.103 | 954,000 | -0.03(-0.33%) |
Apr 12, 2005 | 8.133 | 8.220 | 8.090 | 8.130 | 1,029,600 | -0.07(-0.83%) |
Apr 11, 2005 | 8.320 | 8.333 | 8.142 | 8.198 | 633,600 | -0.04(-0.49%) |
Apr 08, 2005 | 8.267 | 8.325 | 8.238 | 8.238 | 388,800 | -0.07(-0.84%) |
Apr 07, 2005 | 8.412 | 8.412 | 8.220 | 8.308 | 1,188,000 | -0.01(-0.14%) |
Apr 06, 2005 | 8.407 | 8.558 | 8.283 | 8.320 | 1,659,600 | +0.02(+0.22%) |
Apr 05, 2005 | 8.257 | 8.365 | 8.212 | 8.302 | 1,274,400 | +0.14(+1.76%) |
Apr 04, 2005 | 8.250 | 8.483 | 8.147 | 8.158 | 2,952,000 | -0.01(-0.10%) |
Apr 01, 2005 | 8.307 | 8.327 | 8.167 | 8.167 | 1,285,200 | -0.07(-0.81%) |
Mar 31, 2005 | 8.415 | 8.417 | 8.187 | 8.233 | 2,988,000 | -0.06(-0.78%) |
Mar 30, 2005 | 8.518 | 8.518 | 8.258 | 8.298 | 2,304,000 | -0.09(-1.11%) |
Mar 29, 2005 | 8.542 | 8.622 | 8.387 | 8.392 | 2,264,400 | -0.21(-2.44%) |
Mar 28, 2005 | 8.783 | 8.783 | 8.548 | 8.602 | 1,155,600 | -0.09(-1.00%) |
Mar 24, 2005 | 8.575 | 8.770 | 8.542 | 8.688 | 853,200 | +0.11(+1.32%) |
Mar 23, 2005 | 8.583 | 8.633 | 8.377 | 8.575 | 2,498,400 | +0.07(+0.88%) |
Mar 22, 2005 | 8.667 | 8.720 | 8.430 | 8.500 | 2,397,600 | -0.12(-1.45%) |
Mar 21, 2005 | 8.667 | 8.787 | 8.578 | 8.625 | 644,400 | -0.06(-0.75%) |
Mar 18, 2005 | 8.602 | 8.737 | 8.480 | 8.690 | 2,311,200 | +0.22(+2.58%) |
Mar 17, 2005 | 8.757 | 8.757 | 8.463 | 8.472 | 2,246,400 | -0.18(-2.04%) |
Mar 16, 2005 | 8.743 | 8.743 | 8.590 | 8.648 | 1,296,000 | -0.05(-0.57%) |
Mar 15, 2005 | 8.783 | 8.783 | 8.687 | 8.698 | 684,000 | -0.02(-0.19%) |
Mar 14, 2005 | 8.912 | 8.915 | 8.712 | 8.715 | 1,000,800 | -0.07(-0.78%) |
Mar 11, 2005 | 8.873 | 8.873 | 8.723 | 8.783 | 1,735,200 | -0.05(-0.58%) |
Mar 10, 2005 | 9.002 | 9.002 | 8.788 | 8.835 | 1,717,200 | -0.16(-1.74%) |
Mar 09, 2005 | 9.067 | 9.067 | 8.933 | 8.992 | 1,108,800 | +0.03(+0.32%) |
Mar 08, 2005 | 9.028 | 9.028 | 8.940 | 8.963 | 1,411,200 | +0.01(+0.11%) |
Mar 07, 2005 | 9.035 | 9.068 | 8.935 | 8.953 | 1,828,800 | +0.02(+0.22%) |
Mar 04, 2005 | 9.408 | 9.408 | 8.833 | 8.933 | 7,581,600 | -0.35(-3.75%) |
Mar 03, 2005 | 9.248 | 9.317 | 9.217 | 9.282 | 1,555,200 | +0.05(+0.52%) |
Mar 02, 2005 | 9.192 | 9.275 | 9.043 | 9.233 | 1,281,600 | +0.04(+0.45%) |
Mar 01, 2005 | 8.892 | 9.247 | 8.852 | 9.192 | 3,441,600 | +0.20(+2.26%) |
Feb 28, 2005 | 9.122 | 9.122 | 8.928 | 8.988 | 1,314,000 | -0.11(-1.17%) |
Feb 25, 2005 | 8.977 | 9.103 | 8.883 | 9.095 | 1,206,000 | +0.17(+1.94%) |
Feb 24, 2005 | 8.627 | 8.945 | 8.623 | 8.922 | 918,000 | +0.13(+1.52%) |
Feb 23, 2005 | 8.883 | 8.905 | 8.788 | 8.788 | 1,008,000 | -0.04(-0.42%) |
Feb 22, 2005 | 8.958 | 9.077 | 8.633 | 8.825 | 3,153,600 | -0.17(-1.84%) |
Feb 18, 2005 | 9.100 | 9.102 | 8.838 | 8.990 | 2,275,200 | -0.01(-0.13%) |
Feb 17, 2005 | 9.050 | 9.097 | 8.865 | 9.002 | 2,707,200 | +0.01(+0.11%) |
Feb 16, 2005 | 8.875 | 9.022 | 8.815 | 8.992 | 1,627,200 | +0.10(+1.14%) |
Feb 15, 2005 | 8.865 | 8.890 | 8.705 | 8.890 | 2,008,800 | +0.10(+1.18%) |
Feb 14, 2005 | 8.825 | 8.853 | 8.668 | 8.787 | 1,029,600 | +0.01(+0.13%) |
Feb 11, 2005 | 8.735 | 8.780 | 8.443 | 8.775 | 2,340,000 | +0.21(+2.41%) |
Feb 10, 2005 | 8.758 | 8.758 | 8.563 | 8.568 | 1,940,400 | -0.07(-0.75%) |
Feb 09, 2005 | 8.683 | 8.847 | 8.608 | 8.633 | 1,868,400 | -0.03(-0.33%) |
Feb 08, 2005 | 8.408 | 8.667 | 8.343 | 8.662 | 3,380,400 | +0.30(+3.57%) |
Feb 07, 2005 | 8.400 | 8.415 | 8.333 | 8.363 | 1,476,000 | +0.01(+0.18%) |
Feb 04, 2005 | 8.333 | 8.392 | 8.305 | 8.348 | 2,343,600 | -0.03(-0.32%) |
Feb 03, 2005 | 8.392 | 8.392 | 8.095 | 8.375 | 2,473,200 | +0.04(+0.50%) |
Feb 02, 2005 | 8.417 | 8.417 | 8.292 | 8.333 | 1,213,200 | +0.02(+0.26%) |
Feb 01, 2005 | 8.442 | 8.442 | 8.297 | 8.312 | 2,059,200 | -0.07(-0.78%) |
Jan 31, 2005 | 8.325 | 8.495 | 8.292 | 8.377 | 2,102,400 | +0.09(+1.13%) |
Jan 28, 2005 | 8.358 | 8.392 | 8.100 | 8.283 | 4,446,000 | +0.01(+0.10%) |
Jan 27, 2005 | 7.860 | 8.492 | 7.713 | 8.275 | 9,493,200 | +0.33(+4.15%) |
Jan 26, 2005 | 7.708 | 7.970 | 7.700 | 7.945 | 1,454,400 | +0.19(+2.45%) |
Jan 25, 2005 | 7.598 | 7.770 | 7.567 | 7.755 | 1,227,600 | +0.12(+1.55%) |
Jan 24, 2005 | 8.033 | 8.033 | 7.592 | 7.637 | 3,873,600 | -0.27(-3.46%) |
Jan 21, 2005 | 7.875 | 7.990 | 7.863 | 7.910 | 1,184,400 | +0.03(+0.40%) |
Jan 20, 2005 | 8.125 | 8.125 | 7.858 | 7.878 | 2,170,800 | -0.16(-1.99%) |
Jan 19, 2005 | 8.010 | 8.097 | 8.010 | 8.038 | 1,008,000 | -0.05(-0.68%) |
Jan 18, 2005 | 8.125 | 8.125 | 8.018 | 8.093 | 1,155,600 | -0.04(-0.55%) |
Jan 14, 2005 | 7.962 | 8.138 | 7.933 | 8.138 | 1,036,800 | +0.18(+2.22%) |
Jan 13, 2005 | 8.047 | 8.047 | 7.918 | 7.962 | 1,594,800 | -0.09(-1.06%) |
Jan 12, 2005 | 7.917 | 8.063 | 7.917 | 8.047 | 1,072,800 | +0.10(+1.22%) |
Jan 11, 2005 | 8.167 | 8.167 | 7.912 | 7.950 | 3,304,800 | -0.22(-2.65%) |
Jan 10, 2005 | 8.208 | 8.317 | 8.110 | 8.167 | 3,186,000 | -0.19(-2.27%) |
Jan 07, 2005 | 8.323 | 8.378 | 8.212 | 8.357 | 2,880,000 | +0.04(+0.44%) |
Jan 06, 2005 | 8.185 | 8.463 | 8.118 | 8.320 | 3,783,600 | +0.27(+3.38%) |
Jan 05, 2005 | 8.025 | 8.260 | 8.025 | 8.048 | 3,646,800 | +0.01(+0.17%) |
Jan 04, 2005 | 8.417 | 8.608 | 8.012 | 8.035 | 5,594,400 | -0.41(-4.89%) |
Jan 03, 2005 | 8.633 | 8.683 | 8.438 | 8.448 | 3,214,800 | -0.00(-0.06%) |
Dec 31, 2004 | 8.458 | 8.625 | 8.338 | 8.453 | 4,057,200 | +0.13(+1.52%) |
Dec 30, 2004 | 8.080 | 8.548 | 8.062 | 8.327 | 6,364,800 | +0.43(+5.40%) |
Dec 29, 2004 | 8.042 | 8.042 | 7.767 | 7.900 | 3,254,400 | -0.07(-0.90%) |
Dec 28, 2004 | 7.950 | 8.082 | 7.930 | 7.972 | 2,073,600 | +0.01(+0.10%) |
Dec 27, 2004 | 8.125 | 8.125 | 7.958 | 7.963 | 1,558,800 | -0.07(-0.85%) |
Dec 23, 2004 | 8.083 | 8.178 | 7.915 | 8.032 | 2,210,400 | +0.03(+0.40%) |
Dec 22, 2004 | 8.260 | 8.333 | 7.992 | 8.000 | 2,660,400 | -0.33(-4.00%) |
Dec 21, 2004 | 8.450 | 8.495 | 8.235 | 8.333 | 1,641,600 | -0.11(-1.28%) |
Dec 20, 2004 | 8.262 | 8.533 | 8.262 | 8.442 | 3,002,400 | +0.09(+1.04%) |
Dec 17, 2004 | 7.950 | 8.375 | 7.947 | 8.355 | 4,392,000 | +0.41(+5.09%) |
Dec 16, 2004 | 8.467 | 8.535 | 7.925 | 7.950 | 7,999,200 | -0.44(-5.24%) |
Dec 15, 2004 | 8.323 | 8.420 | 8.275 | 8.390 | 2,919,600 | +0.02(+0.26%) |
Dec 14, 2004 | 8.405 | 8.472 | 8.310 | 8.368 | 2,534,400 | -0.19(-2.26%) |
Dec 13, 2004 | 8.628 | 8.712 | 8.417 | 8.562 | 2,314,800 | -0.15(-1.68%) |
Dec 10, 2004 | 8.750 | 8.750 | 8.575 | 8.708 | 2,156,400 | -0.06(-0.67%) |
Dec 09, 2004 | 8.962 | 8.962 | 8.767 | 8.767 | 1,789,200 | -0.19(-2.10%) |
Dec 08, 2004 | 8.875 | 9.083 | 8.848 | 8.955 | 871,200 | +0.05(+0.56%) |
Dec 07, 2004 | 9.083 | 9.128 | 8.838 | 8.905 | 2,116,800 | -0.19(-2.04%) |
Dec 06, 2004 | 9.555 | 9.555 | 9.025 | 9.090 | 2,883,600 | -0.30(-3.23%) |
Dec 03, 2004 | 9.395 | 9.458 | 9.393 | 9.393 | 1,134,000 | -0.10(-1.04%) |
Dec 02, 2004 | 9.567 | 9.728 | 9.467 | 9.492 | 1,396,800 | -0.23(-2.32%) |
Dec 01, 2004 | 9.563 | 9.845 | 9.458 | 9.717 | 1,335,600 | +0.15(+1.53%) |
Nov 30, 2004 | 9.420 | 9.650 | 9.420 | 9.570 | 1,468,800 | -0.01(-0.10%) |
Nov 29, 2004 | 9.458 | 9.648 | 9.333 | 9.580 | 2,228,400 | +0.13(+1.38%) |
Nov 26, 2004 | 9.463 | 9.470 | 9.360 | 9.450 | 316,800 | -0.04(-0.46%) |
Nov 24, 2004 | 9.117 | 9.493 | 9.117 | 9.493 | 1,252,800 | +0.25(+2.65%) |
Nov 23, 2004 | 9.300 | 9.300 | 9.110 | 9.248 | 2,725,200 | -0.09(-0.95%) |
Nov 22, 2004 | 9.112 | 9.400 | 8.957 | 9.337 | 1,274,400 | +0.22(+2.38%) |
Nov 19, 2004 | 9.133 | 9.397 | 9.098 | 9.120 | 759,600 | -0.21(-2.22%) |
Nov 18, 2004 | 9.322 | 9.337 | 9.112 | 9.327 | 763,200 | +0.13(+1.45%) |
Nov 17, 2004 | 9.167 | 9.380 | 9.042 | 9.193 | 2,124,000 | +0.03(+0.36%) |
Nov 16, 2004 | 9.348 | 9.432 | 9.055 | 9.160 | 3,160,800 | -0.11(-1.15%) |
Nov 15, 2004 | 9.100 | 9.348 | 9.012 | 9.267 | 3,567,600 | +0.20(+2.21%) |
Nov 12, 2004 | 8.903 | 9.117 | 8.817 | 9.067 | 3,754,800 | +0.16(+1.82%) |
Nov 11, 2004 | 8.792 | 8.917 | 8.652 | 8.905 | 3,495,600 | +0.14(+1.58%) |
Nov 10, 2004 | 8.312 | 8.787 | 8.312 | 8.767 | 5,270,400 | +0.29(+3.40%) |
Nov 09, 2004 | 8.417 | 8.515 | 8.253 | 8.478 | 1,944,000 | +0.16(+1.98%) |
Nov 08, 2004 | 8.292 | 8.408 | 8.212 | 8.313 | 5,598,000 | +0.02(+0.26%) |
Nov 05, 2004 | 8.083 | 8.365 | 8.083 | 8.292 | 1,692,000 | +0.05(+0.67%) |
Nov 04, 2004 | 8.172 | 8.267 | 8.142 | 8.237 | 4,219,200 | +0.01(+0.06%) |
Nov 03, 2004 | 8.143 | 8.257 | 8.067 | 8.232 | 3,607,200 | +0.10(+1.21%) |
Nov 02, 2004 | 7.975 | 8.152 | 7.877 | 8.133 | 2,757,600 | +0.27(+3.43%) |
Nov 01, 2004 | 8.167 | 8.208 | 7.793 | 7.863 | 2,998,800 | -0.31(-3.77%) |
Oct 29, 2004 | 8.105 | 8.333 | 8.033 | 8.172 | 4,824,000 | +0.22(+2.70%) |
Oct 28, 2004 | 7.947 | 7.997 | 7.787 | 7.957 | 1,951,200 | +0.08(+1.04%) |
Oct 27, 2004 | 7.750 | 8.025 | 7.683 | 7.875 | 2,754,000 | +0.08(+0.96%) |
Oct 26, 2004 | 8.018 | 8.197 | 7.783 | 7.800 | 3,816,000 | -0.23(-2.84%) |
Oct 25, 2004 | 8.250 | 8.283 | 7.685 | 8.028 | 5,335,200 | -0.22(-2.73%) |
Oct 22, 2004 | 8.415 | 8.463 | 8.250 | 8.253 | 1,256,400 | -0.07(-0.80%) |
Oct 21, 2004 | 8.750 | 8.750 | 8.258 | 8.320 | 4,323,600 | -0.42(-4.79%) |
Oct 20, 2004 | 8.450 | 8.748 | 8.450 | 8.738 | 3,672,000 | +0.19(+2.20%) |
Oct 19, 2004 | 8.787 | 8.787 | 8.505 | 8.550 | 2,019,600 | -0.20(-2.29%) |
Oct 18, 2004 | 8.567 | 8.767 | 8.555 | 8.750 | 2,084,400 | +0.22(+2.54%) |
Oct 15, 2004 | 8.190 | 8.547 | 8.190 | 8.533 | 2,422,800 | +0.32(+3.87%) |
Oct 14, 2004 | 8.253 | 8.367 | 8.140 | 8.215 | 2,473,200 | -0.08(-0.96%) |
Oct 13, 2004 | 8.305 | 8.533 | 8.273 | 8.295 | 2,091,600 | -0.05(-0.56%) |
Oct 12, 2004 | 8.353 | 8.443 | 8.205 | 8.342 | 2,120,400 | -0.10(-1.22%) |
Oct 11, 2004 | 8.835 | 8.835 | 8.433 | 8.445 | 2,538,000 | -0.42(-4.79%) |
Oct 08, 2004 | 8.763 | 8.982 | 8.727 | 8.870 | 1,270,800 | +0.04(+0.43%) |
Oct 07, 2004 | 9.090 | 9.090 | 8.803 | 8.832 | 1,494,000 | -0.13(-1.45%) |
Oct 06, 2004 | 8.900 | 8.962 | 8.878 | 8.962 | 867,600 | +0.04(+0.47%) |
Oct 05, 2004 | 8.777 | 8.947 | 8.760 | 8.920 | 1,537,200 | +0.05(+0.58%) |
Oct 04, 2004 | 8.835 | 9.077 | 8.805 | 8.868 | 1,897,200 | +0.07(+0.76%) |
Oct 01, 2004 | 8.858 | 8.858 | 8.740 | 8.802 | 1,130,400 | +0.03(+0.30%) |
Sep 30, 2004 | 8.825 | 8.825 | 8.608 | 8.775 | 723,600 | +0.08(+0.88%) |
Sep 29, 2004 | 8.717 | 8.790 | 8.625 | 8.698 | 795,600 | +0.01(+0.10%) |
Sep 28, 2004 | 8.705 | 8.705 | 8.530 | 8.690 | 1,641,600 | +0.21(+2.42%) |
Sep 27, 2004 | 8.738 | 8.738 | 8.485 | 8.485 | 824,400 | -0.14(-1.66%) |
Sep 24, 2004 | 8.248 | 8.650 | 8.248 | 8.628 | 950,400 | +0.25(+2.98%) |
Sep 23, 2004 | 8.335 | 8.492 | 8.258 | 8.378 | 1,454,400 | -0.00(-0.04%) |
Sep 22, 2004 | 8.648 | 8.748 | 8.320 | 8.382 | 1,526,400 | -0.37(-4.26%) |
Sep 21, 2004 | 8.887 | 8.923 | 8.740 | 8.755 | 720,000 | +0.04(+0.52%) |
Sep 20, 2004 | 8.763 | 8.832 | 8.448 | 8.710 | 2,296,800 | -0.21(-2.32%) |
Sep 17, 2004 | 9.008 | 9.110 | 8.872 | 8.917 | 2,322,000 | +0.03(+0.38%) |
Sep 16, 2004 | 8.762 | 8.998 | 8.587 | 8.883 | 1,371,600 | +0.30(+3.45%) |
Sep 15, 2004 | 8.702 | 8.702 | 8.507 | 8.587 | 745,200 | +0.07(+0.88%) |
Sep 14, 2004 | 8.433 | 8.717 | 8.390 | 8.512 | 1,702,800 | -0.11(-1.29%) |
Sep 13, 2004 | 8.667 | 8.758 | 8.517 | 8.623 | 2,462,400 | +0.11(+1.25%) |
Sep 10, 2004 | 8.500 | 8.642 | 8.500 | 8.517 | 1,339,200 | -0.06(-0.66%) |
Sep 09, 2004 | 8.167 | 8.627 | 8.167 | 8.573 | 1,576,800 | +0.27(+3.19%) |
Sep 08, 2004 | 7.973 | 8.425 | 7.972 | 8.308 | 2,052,000 | +0.11(+1.32%) |
Sep 07, 2004 | 8.400 | 8.400 | 8.075 | 8.200 | 2,653,200 | -0.09(-1.11%) |
Sep 03, 2004 | 8.290 | 8.375 | 8.123 | 8.292 | 1,810,800 | -0.01(-0.12%) |
Sep 02, 2004 | 8.143 | 8.330 | 8.057 | 8.302 | 1,951,200 | +0.04(+0.42%) |