Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.629 | 9.721 | 9.606 | 9.666 | 3,786,667 | +0.03(+0.27%) |
May 27, 2005 | 9.643 | 9.643 | 9.580 | 9.640 | 6,653,944 | +0.01(+0.14%) |
May 26, 2005 | 9.653 | 9.680 | 9.620 | 9.627 | 3,520,815 | -0.03(-0.27%) |
May 25, 2005 | 9.638 | 9.675 | 9.588 | 9.653 | 4,208,540 | -0.09(-0.90%) |
May 24, 2005 | 9.714 | 9.770 | 9.666 | 9.741 | 3,196,046 | +0.03(+0.31%) |
May 23, 2005 | 9.768 | 9.775 | 9.704 | 9.710 | 5,888,755 | -0.11(-1.08%) |
May 20, 2005 | 9.885 | 9.885 | 9.797 | 9.816 | 5,239,945 | -0.03(-0.31%) |
May 19, 2005 | 9.776 | 9.851 | 9.764 | 9.846 | 3,020,023 | +0.08(+0.86%) |
May 18, 2005 | 9.802 | 9.833 | 9.717 | 9.763 | 4,738,790 | -0.00(-0.03%) |
May 17, 2005 | 9.574 | 9.785 | 9.569 | 9.765 | 5,264,311 | +0.20(+2.07%) |
May 16, 2005 | 9.528 | 9.602 | 9.446 | 9.567 | 5,541,438 | +0.05(+0.53%) |
May 13, 2005 | 9.741 | 9.741 | 9.314 | 9.517 | 8,065,034 | -0.15(-1.58%) |
May 12, 2005 | 9.934 | 9.934 | 9.646 | 9.669 | 4,918,085 | -0.07(-0.72%) |
May 11, 2005 | 9.672 | 9.775 | 9.657 | 9.739 | 6,793,962 | +0.10(+1.04%) |
May 10, 2005 | 9.761 | 9.778 | 9.596 | 9.639 | 6,874,336 | -0.16(-1.66%) |
May 09, 2005 | 9.748 | 9.827 | 9.734 | 9.801 | 5,866,571 | +0.06(+0.58%) |
May 06, 2005 | 9.939 | 9.939 | 9.742 | 9.745 | 8,057,033 | -0.19(-1.94%) |
May 05, 2005 | 9.926 | 9.987 | 9.706 | 9.937 | 14,434,579 | -0.06(-0.58%) |
May 04, 2005 | 10.31 | 10.31 | 9.830 | 9.995 | 23,287,352 | -0.34(-3.26%) |
May 03, 2005 | 10.33 | 10.47 | 10.28 | 10.33 | 5,715,642 | -0.07(-0.67%) |
May 02, 2005 | 10.39 | 10.45 | 10.35 | 10.40 | 3,455,352 | +0.04(+0.34%) |
Apr 29, 2005 | 10.22 | 10.38 | 10.21 | 10.37 | 5,167,208 | +0.14(+1.40%) |
Apr 28, 2005 | 10.23 | 10.37 | 10.20 | 10.22 | 6,145,879 | -0.04(-0.40%) |
Apr 27, 2005 | 10.20 | 10.37 | 10.12 | 10.26 | 5,882,936 | +0.05(+0.47%) |
Apr 26, 2005 | 10.32 | 10.35 | 10.22 | 10.22 | 2,594,878 | -0.13(-1.29%) |
Apr 25, 2005 | 10.26 | 10.37 | 10.25 | 10.35 | 2,939,649 | +0.14(+1.39%) |
Apr 22, 2005 | 10.20 | 10.24 | 10.10 | 10.21 | 4,306,734 | +0.00(+0.03%) |
Apr 21, 2005 | 10.19 | 10.23 | 10.09 | 10.21 | 5,990,950 | +0.18(+1.81%) |
Apr 20, 2005 | 10.19 | 10.23 | 10.01 | 10.02 | 7,700,260 | -0.23(-2.28%) |
Apr 19, 2005 | 10.13 | 10.27 | 10.08 | 10.26 | 5,994,951 | +0.15(+1.44%) |
Apr 18, 2005 | 10.08 | 10.22 | 10.05 | 10.11 | 5,969,129 | -0.00(-0.04%) |
Apr 15, 2005 | 10.35 | 10.36 | 10.10 | 10.12 | 6,544,112 | -0.23(-2.24%) |
Apr 14, 2005 | 10.43 | 10.49 | 10.35 | 10.35 | 4,650,415 | -0.10(-0.92%) |
Apr 13, 2005 | 10.46 | 10.54 | 10.39 | 10.44 | 4,180,172 | -0.02(-0.18%) |
Apr 12, 2005 | 10.38 | 10.49 | 10.29 | 10.46 | 5,340,685 | +0.08(+0.81%) |
Apr 11, 2005 | 10.34 | 10.42 | 10.33 | 10.38 | 3,795,759 | +0.03(+0.31%) |
Apr 08, 2005 | 10.47 | 10.47 | 10.35 | 10.35 | 4,960,272 | -0.17(-1.61%) |
Apr 07, 2005 | 10.43 | 10.55 | 10.41 | 10.52 | 4,404,201 | +0.09(+0.86%) |
Apr 06, 2005 | 10.52 | 10.57 | 10.41 | 10.43 | 4,292,914 | -0.09(-0.85%) |
Apr 05, 2005 | 10.52 | 10.57 | 10.51 | 10.52 | 5,567,259 | +0.06(+0.55%) |
Apr 04, 2005 | 10.36 | 10.46 | 10.30 | 10.46 | 5,376,690 | +0.11(+1.08%) |
Apr 01, 2005 | 10.30 | 10.37 | 10.26 | 10.35 | 6,585,936 | +0.12(+1.13%) |
Mar 31, 2005 | 10.18 | 10.31 | 10.15 | 10.23 | 4,637,686 | +0.10(+0.99%) |
Mar 30, 2005 | 9.967 | 10.16 | 9.967 | 10.13 | 4,912,630 | +0.17(+1.67%) |
Mar 29, 2005 | 10.10 | 10.14 | 9.966 | 9.966 | 7,172,193 | -0.15(-1.51%) |
Mar 28, 2005 | 10.17 | 10.22 | 10.11 | 10.12 | 4,375,834 | -0.02(-0.22%) |
Mar 24, 2005 | 10.06 | 10.18 | 10.06 | 10.14 | 3,870,314 | +0.09(+0.89%) |
Mar 23, 2005 | 10.20 | 10.20 | 10.04 | 10.05 | 9,663,422 | -0.18(-1.72%) |
Mar 22, 2005 | 10.43 | 10.45 | 10.21 | 10.23 | 7,356,216 | -0.16(-1.54%) |
Mar 21, 2005 | 10.42 | 10.42 | 10.32 | 10.39 | 4,343,830 | -0.04(-0.34%) |
Mar 18, 2005 | 10.39 | 10.45 | 10.29 | 10.42 | 13,241,699 | +0.02(+0.20%) |
Mar 17, 2005 | 10.30 | 10.42 | 10.21 | 10.40 | 5,955,309 | +0.20(+1.91%) |
Mar 16, 2005 | 10.22 | 10.30 | 10.12 | 10.21 | 6,285,897 | -0.01(-0.09%) |
Mar 15, 2005 | 10.31 | 10.34 | 10.22 | 10.22 | 3,205,865 | -0.07(-0.69%) |
Mar 14, 2005 | 10.13 | 10.29 | 10.12 | 10.29 | 5,255,583 | +0.15(+1.45%) |
Mar 11, 2005 | 10.19 | 10.24 | 10.14 | 10.14 | 4,970,092 | -0.07(-0.70%) |
Mar 10, 2005 | 10.18 | 10.24 | 10.09 | 10.21 | 6,046,957 | +0.03(+0.28%) |
Mar 09, 2005 | 10.26 | 10.32 | 10.17 | 10.18 | 8,107,949 | -0.15(-1.44%) |
Mar 08, 2005 | 10.31 | 10.35 | 10.23 | 10.33 | 5,278,859 | +0.01(+0.07%) |
Mar 07, 2005 | 10.17 | 10.37 | 10.17 | 10.32 | 5,747,646 | +0.12(+1.14%) |
Mar 04, 2005 | 10.00 | 10.24 | 9.999 | 10.21 | 8,133,407 | +0.28(+2.77%) |
Mar 03, 2005 | 9.890 | 9.969 | 9.878 | 9.933 | 4,225,996 | +0.04(+0.43%) |
Mar 02, 2005 | 9.842 | 9.941 | 9.837 | 9.890 | 3,449,533 | +0.03(+0.32%) |
Mar 01, 2005 | 9.889 | 9.980 | 9.844 | 9.859 | 4,372,561 | -0.04(-0.44%) |
Feb 28, 2005 | 9.956 | 10.00 | 9.893 | 9.903 | 6,920,524 | -0.10(-0.98%) |
Feb 25, 2005 | 9.708 | 10.03 | 9.708 | 10.00 | 5,782,923 | +0.26(+2.65%) |
Feb 24, 2005 | 9.644 | 9.757 | 9.644 | 9.742 | 3,132,765 | +0.10(+1.03%) |
Feb 23, 2005 | 9.624 | 9.738 | 9.607 | 9.643 | 6,862,698 | +0.02(+0.20%) |
Feb 22, 2005 | 9.830 | 9.849 | 9.613 | 9.624 | 5,018,098 | -0.22(-2.23%) |
Feb 18, 2005 | 9.901 | 9.918 | 9.822 | 9.844 | 6,285,170 | -0.06(-0.57%) |
Feb 17, 2005 | 9.830 | 9.973 | 9.830 | 9.900 | 6,786,325 | +0.04(+0.45%) |
Feb 16, 2005 | 9.727 | 9.857 | 9.695 | 9.856 | 4,743,517 | +0.10(+1.01%) |
Feb 15, 2005 | 9.785 | 9.787 | 9.741 | 9.757 | 5,308,317 | -0.03(-0.28%) |
Feb 14, 2005 | 9.699 | 9.785 | 9.699 | 9.785 | 3,995,785 | +0.07(+0.76%) |
Feb 11, 2005 | 9.727 | 9.748 | 9.683 | 9.710 | 5,198,485 | -0.03(-0.31%) |
Feb 10, 2005 | 9.672 | 9.774 | 9.665 | 9.741 | 5,547,257 | +0.05(+0.50%) |
Feb 09, 2005 | 9.658 | 9.741 | 9.658 | 9.693 | 5,092,289 | +0.01(+0.13%) |
Feb 08, 2005 | 9.658 | 9.714 | 9.651 | 9.680 | 4,184,536 | +0.03(+0.33%) |
Feb 07, 2005 | 9.614 | 9.655 | 9.593 | 9.649 | 5,125,385 | +0.04(+0.41%) |
Feb 04, 2005 | 9.514 | 9.616 | 9.512 | 9.609 | 6,287,715 | +0.15(+1.55%) |
Feb 03, 2005 | 9.500 | 9.500 | 9.448 | 9.462 | 5,062,831 | -0.04(-0.41%) |
Feb 02, 2005 | 9.493 | 9.514 | 9.459 | 9.500 | 5,849,114 | +0.02(+0.22%) |
Feb 01, 2005 | 9.539 | 9.540 | 9.452 | 9.479 | 7,797,000 | -0.06(-0.62%) |
Jan 31, 2005 | 9.473 | 9.541 | 9.464 | 9.539 | 5,569,078 | +0.12(+1.24%) |
Jan 28, 2005 | 9.434 | 9.459 | 9.262 | 9.422 | 7,057,269 | -0.02(-0.19%) |
Jan 27, 2005 | 9.445 | 9.511 | 9.385 | 9.440 | 6,804,509 | -0.04(-0.43%) |
Jan 26, 2005 | 9.445 | 9.503 | 9.418 | 9.481 | 4,121,983 | +0.08(+0.85%) |
Jan 25, 2005 | 9.404 | 9.479 | 9.396 | 9.401 | 4,454,389 | -0.01(-0.10%) |
Jan 24, 2005 | 9.385 | 9.479 | 9.347 | 9.411 | 4,226,724 | +0.03(+0.28%) |
Jan 21, 2005 | 9.397 | 9.455 | 9.350 | 9.385 | 3,178,226 | -0.01(-0.13%) |
Jan 20, 2005 | 9.477 | 9.477 | 9.378 | 9.397 | 3,904,501 | -0.08(-0.84%) |
Jan 19, 2005 | 9.532 | 9.566 | 9.471 | 9.477 | 4,612,592 | -0.10(-1.03%) |
Jan 18, 2005 | 9.479 | 9.576 | 9.460 | 9.576 | 4,402,019 | +0.08(+0.80%) |
Jan 14, 2005 | 9.418 | 9.517 | 9.418 | 9.500 | 4,678,782 | +0.08(+0.88%) |
Jan 13, 2005 | 9.368 | 9.528 | 9.367 | 9.418 | 4,926,086 | +0.05(+0.53%) |
Jan 12, 2005 | 9.270 | 9.374 | 9.269 | 9.368 | 4,189,628 | +0.07(+0.77%) |
Jan 11, 2005 | 9.335 | 9.339 | 9.231 | 9.297 | 3,317,880 | -0.04(-0.41%) |
Jan 10, 2005 | 9.213 | 9.338 | 9.195 | 9.335 | 3,946,324 | +0.14(+1.48%) |
Jan 07, 2005 | 9.253 | 9.332 | 9.198 | 9.199 | 4,176,535 | -0.02(-0.22%) |
Jan 06, 2005 | 9.145 | 9.229 | 9.144 | 9.220 | 7,041,994 | +0.05(+0.54%) |
Jan 05, 2005 | 9.211 | 9.232 | 9.147 | 9.170 | 6,707,406 | -0.06(-0.70%) |
Jan 04, 2005 | 9.280 | 9.338 | 9.235 | 9.235 | 5,001,005 | -0.04(-0.46%) |
Jan 03, 2005 | 9.349 | 9.374 | 9.269 | 9.277 | 6,094,963 | -0.04(-0.38%) |
Dec 31, 2004 | 9.374 | 9.380 | 9.313 | 9.313 | 2,569,784 | -0.06(-0.63%) |
Dec 30, 2004 | 9.341 | 9.418 | 9.328 | 9.372 | 2,422,856 | +0.05(+0.58%) |
Dec 29, 2004 | 9.301 | 9.346 | 9.299 | 9.319 | 2,501,411 | -0.01(-0.10%) |
Dec 28, 2004 | 9.283 | 9.328 | 9.261 | 9.328 | 2,465,407 | +0.08(+0.82%) |
Dec 27, 2004 | 9.330 | 9.360 | 9.247 | 9.253 | 2,876,732 | -0.06(-0.68%) |
Dec 23, 2004 | 9.363 | 9.375 | 9.308 | 9.316 | 3,002,567 | -0.03(-0.35%) |
Dec 22, 2004 | 9.349 | 9.389 | 9.331 | 9.349 | 4,276,548 | +0.00(+0.03%) |
Dec 21, 2004 | 9.358 | 9.358 | 9.316 | 9.346 | 7,738,447 | -0.01(-0.09%) |
Dec 20, 2004 | 9.418 | 9.466 | 9.353 | 9.354 | 7,167,828 | -0.03(-0.29%) |
Dec 17, 2004 | 9.363 | 9.413 | 9.349 | 9.382 | 7,622,069 | -0.01(-0.13%) |
Dec 16, 2004 | 9.390 | 9.418 | 9.349 | 9.394 | 4,386,017 | -0.02(-0.18%) |
Dec 15, 2004 | 9.389 | 9.418 | 9.334 | 9.411 | 5,774,195 | +0.05(+0.48%) |
Dec 14, 2004 | 9.356 | 9.400 | 9.299 | 9.365 | 5,502,160 | -0.02(-0.22%) |
Dec 13, 2004 | 9.314 | 9.387 | 9.283 | 9.386 | 7,066,725 | +0.11(+1.14%) |
Dec 10, 2004 | 9.334 | 9.334 | 9.203 | 9.280 | 5,772,377 | +0.02(+0.22%) |
Dec 09, 2004 | 9.248 | 9.265 | 9.206 | 9.259 | 6,380,091 | +0.01(+0.12%) |
Dec 08, 2004 | 9.156 | 9.266 | 9.134 | 9.248 | 11,979,355 | +0.11(+1.16%) |
Dec 07, 2004 | 9.115 | 9.180 | 9.057 | 9.143 | 9,962,369 | +0.04(+0.48%) |
Dec 06, 2004 | 8.943 | 9.136 | 8.927 | 9.099 | 9,801,621 | +0.23(+2.56%) |
Dec 03, 2004 | 8.874 | 8.929 | 8.833 | 8.872 | 7,340,214 | +0.01(+0.14%) |
Dec 02, 2004 | 8.950 | 8.969 | 8.796 | 8.859 | 6,341,177 | -0.11(-1.24%) |
Dec 01, 2004 | 9.002 | 9.005 | 8.902 | 8.971 | 5,496,341 | -0.03(-0.34%) |
Nov 30, 2004 | 9.063 | 9.090 | 9.001 | 9.001 | 6,100,055 | -0.07(-0.73%) |
Nov 29, 2004 | 9.167 | 9.199 | 9.060 | 9.067 | 5,500,705 | -0.10(-1.08%) |
Nov 26, 2004 | 9.188 | 9.211 | 9.159 | 9.166 | 1,179,424 | -0.01(-0.09%) |
Nov 24, 2004 | 9.101 | 9.231 | 9.101 | 9.174 | 7,384,583 | -0.07(-0.77%) |
Nov 23, 2004 | 9.144 | 9.277 | 9.134 | 9.246 | 5,367,234 | +0.03(+0.37%) |
Nov 22, 2004 | 9.115 | 9.225 | 9.115 | 9.211 | 5,890,210 | +0.12(+1.36%) |
Nov 19, 2004 | 9.149 | 9.152 | 9.067 | 9.088 | 6,713,225 | -0.05(-0.53%) |
Nov 18, 2004 | 9.152 | 9.209 | 9.130 | 9.136 | 6,401,185 | -0.01(-0.06%) |
Nov 17, 2004 | 9.211 | 9.225 | 9.115 | 9.141 | 4,394,745 | -0.04(-0.48%) |
Nov 16, 2004 | 9.239 | 9.254 | 9.185 | 9.185 | 4,222,360 | -0.05(-0.51%) |
Nov 15, 2004 | 9.251 | 9.258 | 9.174 | 9.232 | 4,230,724 | -0.05(-0.58%) |
Nov 12, 2004 | 9.200 | 9.295 | 9.163 | 9.286 | 7,379,856 | +0.14(+1.56%) |
Nov 11, 2004 | 9.064 | 9.169 | 9.046 | 9.143 | 3,333,882 | +0.09(+0.96%) |
Nov 10, 2004 | 9.101 | 9.101 | 9.013 | 9.056 | 6,384,091 | +0.01(+0.06%) |
Nov 09, 2004 | 9.026 | 9.074 | 9.000 | 9.050 | 6,437,917 | +0.05(+0.57%) |
Nov 08, 2004 | 9.002 | 9.005 | 8.950 | 9.000 | 6,192,067 | +0.05(+0.52%) |
Nov 05, 2004 | 8.990 | 8.991 | 8.841 | 8.953 | 5,057,012 | -0.04(-0.41%) |
Nov 04, 2004 | 8.826 | 8.990 | 8.803 | 8.990 | 9,896,906 | +0.16(+1.85%) |
Nov 03, 2004 | 8.833 | 8.929 | 8.806 | 8.826 | 4,601,317 | +0.10(+1.10%) |
Nov 02, 2004 | 8.799 | 8.835 | 8.730 | 8.730 | 5,863,297 | -0.08(-0.94%) |
Nov 01, 2004 | 8.837 | 8.852 | 8.796 | 8.813 | 4,692,238 | -0.03(-0.34%) |
Oct 29, 2004 | 8.787 | 8.843 | 8.770 | 8.843 | 6,038,956 | +0.08(+0.93%) |
Oct 28, 2004 | 8.797 | 8.799 | 8.657 | 8.762 | 6,184,430 | -0.04(-0.50%) |
Oct 27, 2004 | 8.909 | 8.921 | 8.791 | 8.806 | 5,163,208 | -0.12(-1.31%) |
Oct 26, 2004 | 8.734 | 8.923 | 8.715 | 8.923 | 5,034,464 | +0.19(+2.17%) |
Oct 25, 2004 | 8.799 | 8.826 | 8.721 | 8.733 | 5,839,658 | -0.03(-0.30%) |
Oct 22, 2004 | 8.800 | 8.846 | 8.759 | 8.759 | 5,968,038 | -0.04(-0.45%) |
Oct 21, 2004 | 8.819 | 8.848 | 8.734 | 8.799 | 12,126,647 | -0.15(-1.66%) |
Oct 20, 2004 | 8.916 | 8.949 | 8.881 | 8.947 | 5,281,041 | +0.05(+0.59%) |
Oct 19, 2004 | 8.956 | 8.998 | 8.877 | 8.895 | 3,993,603 | -0.06(-0.71%) |
Oct 18, 2004 | 8.956 | 8.987 | 8.929 | 8.958 | 3,781,576 | -0.00(-0.05%) |
Oct 15, 2004 | 8.964 | 9.005 | 8.956 | 8.962 | 5,232,671 | +0.02(+0.17%) |
Oct 14, 2004 | 8.939 | 8.975 | 8.923 | 8.947 | 3,000,021 | -0.02(-0.25%) |
Oct 13, 2004 | 9.105 | 9.122 | 8.945 | 8.969 | 4,307,098 | -0.14(-1.51%) |
Oct 12, 2004 | 9.055 | 9.112 | 9.008 | 9.107 | 7,655,527 | +0.05(+0.59%) |
Oct 11, 2004 | 9.074 | 9.094 | 9.038 | 9.053 | 3,281,875 | -0.02(-0.18%) |
Oct 08, 2004 | 9.037 | 9.074 | 9.003 | 9.070 | 3,392,435 | +0.07(+0.75%) |
Oct 07, 2004 | 9.074 | 9.081 | 8.998 | 9.002 | 4,542,037 | -0.08(-0.83%) |
Oct 06, 2004 | 9.006 | 9.078 | 8.971 | 9.078 | 4,028,153 | +0.07(+0.79%) |
Oct 05, 2004 | 9.022 | 9.060 | 8.991 | 9.006 | 5,031,554 | -0.02(-0.17%) |
Oct 04, 2004 | 9.033 | 9.049 | 8.997 | 9.022 | 4,475,483 | -0.01(-0.12%) |
Oct 01, 2004 | 8.971 | 9.060 | 8.965 | 9.033 | 4,807,526 | +0.06(+0.69%) |
Sep 30, 2004 | 8.936 | 8.982 | 8.916 | 8.971 | 4,056,156 | +0.01(+0.08%) |
Sep 29, 2004 | 8.931 | 8.964 | 8.890 | 8.964 | 3,091,669 | +0.01(+0.06%) |
Sep 28, 2004 | 8.957 | 8.994 | 8.935 | 8.958 | 3,972,146 | +0.03(+0.39%) |
Sep 27, 2004 | 8.885 | 8.975 | 8.861 | 8.924 | 3,469,899 | +0.04(+0.48%) |
Sep 24, 2004 | 8.887 | 8.905 | 8.868 | 8.881 | 4,072,522 | -0.00(-0.05%) |
Sep 23, 2004 | 8.925 | 8.934 | 8.870 | 8.885 | 3,740,843 | -0.05(-0.58%) |
Sep 22, 2004 | 9.012 | 9.020 | 8.931 | 8.938 | 4,141,258 | -0.08(-0.93%) |
Sep 21, 2004 | 8.984 | 9.044 | 8.945 | 9.022 | 5,137,022 | +0.06(+0.64%) |
Sep 20, 2004 | 8.957 | 8.993 | 8.940 | 8.964 | 5,391,237 | +0.03(+0.37%) |
Sep 17, 2004 | 8.991 | 8.994 | 8.929 | 8.931 | 10,629,000 | -0.06(-0.67%) |
Sep 16, 2004 | 8.961 | 8.995 | 8.929 | 8.991 | 6,048,048 | +0.05(+0.52%) |
Sep 15, 2004 | 8.960 | 8.982 | 8.923 | 8.945 | 4,333,283 | +0.01(+0.09%) |
Sep 14, 2004 | 8.971 | 8.989 | 8.923 | 8.936 | 6,495,742 | -0.03(-0.38%) |
Sep 13, 2004 | 9.031 | 9.031 | 8.935 | 8.971 | 5,625,449 | -0.06(-0.67%) |
Sep 10, 2004 | 8.994 | 9.045 | 8.968 | 9.031 | 5,406,148 | +0.02(+0.20%) |
Sep 09, 2004 | 8.964 | 9.056 | 8.958 | 9.013 | 8,244,694 | +0.04(+0.48%) |
Sep 08, 2004 | 8.936 | 8.983 | 8.920 | 8.971 | 14,608,420 | -0.02(-0.28%) |
Sep 07, 2004 | 8.924 | 8.995 | 8.916 | 8.995 | 4,015,060 | +0.09(+1.03%) |
Sep 03, 2004 | 8.923 | 8.932 | 8.855 | 8.903 | 2,305,023 | -0.03(-0.37%) |
Sep 02, 2004 | 8.947 | 8.953 | 8.892 | 8.936 | 3,530,634 | -0.02(-0.20%) |
Sep 01, 2004 | 8.936 | 8.954 | 8.891 | 8.954 | 4,183,445 | +0.03(+0.37%) |
Aug 31, 2004 | 8.888 | 8.923 | 8.848 | 8.921 | 3,738,661 | +0.05(+0.62%) |
Aug 30, 2004 | 8.880 | 8.906 | 8.847 | 8.866 | 2,281,383 | -0.03(-0.31%) |
Aug 27, 2004 | 8.906 | 8.906 | 8.881 | 8.894 | 1,302,712 | -0.00(-0.05%) |
Aug 26, 2004 | 8.913 | 8.923 | 8.884 | 8.898 | 3,075,667 | +0.01(+0.14%) |
Aug 25, 2004 | 8.819 | 8.901 | 8.802 | 8.885 | 7,633,706 | +0.00(+0.00%) |
Aug 24, 2004 | 8.879 | 8.907 | 8.826 | 8.885 | 4,263,092 | +0.01(+0.08%) |
Aug 23, 2004 | 8.909 | 8.936 | 8.879 | 8.879 | 2,393,398 | -0.02(-0.19%) |
Aug 20, 2004 | 8.887 | 8.923 | 8.865 | 8.895 | 3,836,128 | +0.00(+0.05%) |
Aug 19, 2004 | 8.905 | 8.932 | 8.854 | 8.891 | 3,038,208 | -0.05(-0.54%) |
Aug 18, 2004 | 8.861 | 8.939 | 8.854 | 8.939 | 3,775,393 | +0.08(+0.88%) |
Aug 17, 2004 | 8.851 | 8.863 | 8.797 | 8.861 | 3,451,715 | +0.01(+0.11%) |
Aug 16, 2004 | 8.734 | 8.852 | 8.727 | 8.851 | 3,214,230 | +0.12(+1.32%) |
Aug 13, 2004 | 8.758 | 8.769 | 8.677 | 8.736 | 1,940,612 | -0.00(-0.02%) |
Aug 12, 2004 | 8.747 | 8.791 | 8.718 | 8.737 | 2,309,750 | -0.02(-0.22%) |
Aug 11, 2004 | 8.694 | 8.763 | 8.652 | 8.756 | 2,856,730 | +0.04(+0.47%) |
Aug 10, 2004 | 8.664 | 8.721 | 8.617 | 8.715 | 2,178,097 | +0.06(+0.72%) |
Aug 09, 2004 | 8.734 | 8.748 | 8.606 | 8.653 | 3,339,701 | -0.05(-0.58%) |
Aug 06, 2004 | 8.690 | 8.806 | 8.668 | 8.704 | 5,048,284 | +0.01(+0.16%) |
Aug 05, 2004 | 8.780 | 8.787 | 8.670 | 8.690 | 3,517,178 | -0.07(-0.85%) |
Aug 04, 2004 | 8.690 | 8.778 | 8.664 | 8.764 | 3,837,583 | +0.04(+0.46%) |
Aug 03, 2004 | 8.723 | 8.745 | 8.668 | 8.725 | 3,475,355 | -0.01(-0.06%) |
Aug 02, 2004 | 8.726 | 8.749 | 8.677 | 8.730 | 3,949,597 | +0.01(+0.06%) |
Jul 30, 2004 | 8.620 | 8.729 | 8.601 | 8.725 | 3,614,645 | +0.10(+1.21%) |
Jul 29, 2004 | 8.634 | 8.710 | 8.579 | 8.620 | 4,297,278 | +0.02(+0.19%) |
Jul 28, 2004 | 8.602 | 8.623 | 8.542 | 8.604 | 3,785,213 | +0.00(+0.02%) |
Jul 27, 2004 | 8.612 | 8.679 | 8.534 | 8.602 | 5,174,118 | -0.01(-0.10%) |
Jul 26, 2004 | 8.613 | 8.657 | 8.572 | 8.611 | 2,422,492 | -0.01(-0.08%) |
Jul 23, 2004 | 8.652 | 8.688 | 8.591 | 8.617 | 2,860,730 | -0.03(-0.32%) |
Jul 22, 2004 | 8.668 | 8.692 | 8.602 | 8.645 | 2,684,708 | -0.04(-0.43%) |
Jul 21, 2004 | 8.826 | 8.829 | 8.677 | 8.682 | 3,200,774 | -0.13(-1.45%) |
Jul 20, 2004 | 8.806 | 8.829 | 8.784 | 8.810 | 3,806,670 | +0.00(+0.05%) |
Jul 19, 2004 | 8.799 | 8.826 | 8.773 | 8.806 | 3,328,790 | +0.04(+0.41%) |
Jul 16, 2004 | 8.764 | 8.781 | 8.708 | 8.770 | 3,857,222 | +0.03(+0.36%) |
Jul 15, 2004 | 8.683 | 8.754 | 8.667 | 8.738 | 4,224,542 | +0.05(+0.62%) |
Jul 14, 2004 | 8.579 | 8.696 | 8.579 | 8.685 | 3,292,786 | +0.08(+0.96%) |
Jul 13, 2004 | 8.613 | 8.619 | 8.576 | 8.602 | 2,305,386 | -0.00(-0.05%) |
Jul 12, 2004 | 8.573 | 8.626 | 8.554 | 8.606 | 3,259,327 | +0.03(+0.38%) |
Jul 09, 2004 | 8.639 | 8.652 | 8.539 | 8.573 | 4,827,528 | -0.07(-0.76%) |
Jul 08, 2004 | 8.671 | 8.704 | 8.638 | 8.639 | 3,393,526 | -0.07(-0.76%) |
Jul 07, 2004 | 8.674 | 8.716 | 8.635 | 8.705 | 1,850,782 | -0.00(-0.03%) |
Jul 06, 2004 | 8.661 | 8.737 | 8.655 | 8.708 | 3,349,884 | +0.01(+0.14%) |
Jul 02, 2004 | 8.641 | 8.723 | 8.641 | 8.696 | 3,263,691 | +0.14(+1.61%) |
Jul 01, 2004 | 8.638 | 8.653 | 8.538 | 8.558 | 5,117,384 | -0.11(-1.32%) |
Jun 30, 2004 | 8.628 | 8.694 | 8.535 | 8.672 | 3,096,761 | +0.02(+0.24%) |
Jun 29, 2004 | 8.774 | 8.774 | 8.606 | 8.652 | 4,023,425 | -0.12(-1.38%) |
Jun 28, 2004 | 8.785 | 8.854 | 8.749 | 8.773 | 3,757,209 | -0.01(-0.16%) |
Jun 25, 2004 | 8.821 | 8.821 | 8.741 | 8.787 | 3,248,780 | -0.03(-0.39%) |
Jun 24, 2004 | 8.818 | 8.822 | 8.758 | 8.821 | 3,609,554 | -0.00(-0.03%) |
Jun 23, 2004 | 8.703 | 8.824 | 8.685 | 8.824 | 3,090,578 | +0.09(+1.04%) |
Jun 22, 2004 | 8.737 | 8.792 | 8.659 | 8.733 | 3,374,251 | +0.02(+0.22%) |
Jun 21, 2004 | 8.708 | 8.796 | 8.666 | 8.714 | 3,037,844 | +0.03(+0.32%) |
Jun 18, 2004 | 8.712 | 8.737 | 8.686 | 8.686 | 4,093,252 | -0.02(-0.28%) |
Jun 17, 2004 | 8.634 | 8.730 | 8.595 | 8.711 | 3,899,409 | +0.07(+0.76%) |
Jun 16, 2004 | 8.564 | 8.645 | 8.545 | 8.645 | 3,393,526 | +0.11(+1.27%) |
Jun 15, 2004 | 8.550 | 8.593 | 8.517 | 8.536 | 4,043,064 | +0.04(+0.45%) |
Jun 14, 2004 | 8.454 | 8.520 | 8.436 | 8.498 | 2,368,303 | +0.01(+0.11%) |
Jun 10, 2004 | 8.476 | 8.488 | 8.430 | 8.488 | 3,562,638 | +0.05(+0.60%) |
Jun 09, 2004 | 8.476 | 8.513 | 8.428 | 8.437 | 4,547,492 | -0.04(-0.45%) |
Jun 08, 2004 | 8.470 | 8.483 | 8.422 | 8.476 | 4,369,288 | +0.01(+0.06%) |
Jun 07, 2004 | 8.487 | 8.509 | 8.462 | 8.470 | 2,715,621 | +0.02(+0.20%) |
Jun 04, 2004 | 8.466 | 8.549 | 8.436 | 8.454 | 4,159,806 | -0.01(-0.15%) |
Jun 03, 2004 | 8.558 | 8.565 | 8.463 | 8.466 | 4,754,064 | -0.11(-1.28%) |
Jun 02, 2004 | 8.627 | 8.661 | 8.573 | 8.576 | 4,457,663 | -0.06(-0.73%) |