Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 8.178 | 8.292 | 8.130 | 8.269 | 35,759,536 | +0.09(+1.11%) |
Aug 30, 2005 | 8.153 | 8.226 | 8.145 | 8.178 | 30,017,504 | -0.02(-0.22%) |
Aug 29, 2005 | 8.244 | 8.211 | 8.128 | 8.196 | 23,275,088 | -0.05(-0.55%) |
Aug 26, 2005 | 8.241 | 8.262 | 8.166 | 8.241 | 56,849,124 | -0.02(-0.28%) |
Aug 25, 2005 | 8.294 | 8.340 | 8.231 | 8.264 | 34,488,584 | -0.03(-0.30%) |
Aug 24, 2005 | 8.406 | 8.444 | 8.289 | 8.289 | 39,786,000 | -0.11(-1.35%) |
Aug 23, 2005 | 8.380 | 8.433 | 8.348 | 8.403 | 26,881,856 | +0.03(+0.33%) |
Aug 22, 2005 | 8.380 | 8.418 | 8.342 | 8.375 | 28,286,510 | +0.02(+0.18%) |
Aug 19, 2005 | 8.353 | 8.391 | 8.317 | 8.360 | 27,367,610 | +0.05(+0.55%) |
Aug 18, 2005 | 8.320 | 8.360 | 8.307 | 8.315 | 30,223,594 | -0.04(-0.48%) |
Aug 17, 2005 | 8.345 | 8.396 | 8.307 | 8.355 | 27,383,038 | -0.01(-0.12%) |
Aug 16, 2005 | 8.342 | 8.411 | 8.307 | 8.365 | 31,053,888 | +0.03(+0.30%) |
Aug 15, 2005 | 8.355 | 8.408 | 8.327 | 8.340 | 34,017,860 | -0.02(-0.18%) |
Aug 12, 2005 | 8.345 | 8.378 | 8.284 | 8.355 | 34,564,928 | -0.01(-0.15%) |
Aug 11, 2005 | 8.368 | 8.398 | 8.342 | 8.368 | 34,634,152 | -0.01(-0.15%) |
Aug 10, 2005 | 8.519 | 8.522 | 8.348 | 8.380 | 40,091,376 | -0.04(-0.45%) |
Aug 09, 2005 | 8.383 | 8.451 | 8.375 | 8.418 | 28,752,486 | +0.04(+0.51%) |
Aug 08, 2005 | 8.423 | 8.428 | 8.353 | 8.375 | 23,744,228 | -0.05(-0.57%) |
Aug 05, 2005 | 8.512 | 8.540 | 8.406 | 8.423 | 48,634,016 | -0.10(-1.13%) |
Aug 04, 2005 | 8.590 | 8.595 | 8.456 | 8.519 | 46,874,932 | -0.13(-1.52%) |
Aug 03, 2005 | 8.545 | 8.653 | 8.509 | 8.651 | 34,695,860 | +0.09(+1.00%) |
Aug 02, 2005 | 8.590 | 8.658 | 8.540 | 8.565 | 42,846,096 | -0.03(-0.29%) |
Aug 01, 2005 | 8.646 | 8.651 | 8.570 | 8.590 | 39,741,300 | -0.06(-0.73%) |
Jul 29, 2005 | 8.724 | 8.734 | 8.646 | 8.653 | 34,258,364 | -0.11(-1.24%) |
Jul 28, 2005 | 8.676 | 8.775 | 8.671 | 8.762 | 31,865,984 | +0.09(+1.05%) |
Jul 27, 2005 | 8.636 | 8.712 | 8.608 | 8.671 | 30,896,452 | +0.04(+0.50%) |
Jul 26, 2005 | 8.691 | 8.699 | 8.621 | 8.628 | 27,905,184 | +0.03(+0.32%) |
Jul 25, 2005 | 8.684 | 8.714 | 8.600 | 8.600 | 25,485,904 | -0.04(-0.44%) |
Jul 22, 2005 | 8.664 | 8.664 | 8.593 | 8.638 | 26,654,800 | -0.00(-0.03%) |
Jul 21, 2005 | 8.717 | 8.722 | 8.621 | 8.641 | 24,761,624 | -0.07(-0.78%) |
Jul 20, 2005 | 8.681 | 8.712 | 8.623 | 8.709 | 30,292,424 | -0.01(-0.14%) |
Jul 19, 2005 | 8.729 | 8.772 | 8.679 | 8.722 | 23,369,232 | +0.04(+0.41%) |
Jul 18, 2005 | 8.742 | 8.777 | 8.666 | 8.686 | 24,836,384 | -0.08(-0.95%) |
Jul 15, 2005 | 8.823 | 8.833 | 8.767 | 8.770 | 33,344,608 | -0.03(-0.32%) |
Jul 14, 2005 | 8.805 | 8.841 | 8.770 | 8.798 | 32,566,134 | +0.06(+0.64%) |
Jul 13, 2005 | 8.666 | 8.757 | 8.664 | 8.742 | 29,900,812 | +0.08(+0.96%) |
Jul 12, 2005 | 8.686 | 8.696 | 8.646 | 8.658 | 45,234,524 | -0.01(-0.15%) |
Jul 11, 2005 | 8.633 | 8.696 | 8.633 | 8.671 | 39,314,880 | -0.03(-0.29%) |
Jul 08, 2005 | 8.666 | 8.732 | 8.646 | 8.696 | 30,584,350 | +0.02(+0.26%) |
Jul 07, 2005 | 8.661 | 8.686 | 8.608 | 8.674 | 33,515,096 | -0.03(-0.32%) |
Jul 06, 2005 | 8.729 | 8.765 | 8.686 | 8.701 | 37,860,780 | -0.13(-1.43%) |
Jul 05, 2005 | 8.742 | 8.828 | 8.722 | 8.828 | 34,739,372 | +0.09(+1.01%) |
Jul 01, 2005 | 8.734 | 8.810 | 8.719 | 8.739 | 31,750,874 | +0.01(+0.06%) |
Jun 30, 2005 | 8.835 | 8.835 | 8.729 | 8.734 | 34,608,836 | -0.05(-0.52%) |
Jun 29, 2005 | 8.795 | 8.800 | 8.749 | 8.780 | 21,780,640 | +0.02(+0.23%) |
Jun 28, 2005 | 8.696 | 8.777 | 8.691 | 8.760 | 21,356,594 | +0.07(+0.79%) |
Jun 27, 2005 | 8.727 | 8.798 | 8.691 | 8.691 | 32,907,112 | -0.02(-0.26%) |
Jun 24, 2005 | 8.760 | 8.777 | 8.712 | 8.714 | 40,534,412 | -0.06(-0.72%) |
Jun 23, 2005 | 8.848 | 8.863 | 8.775 | 8.777 | 30,269,084 | -0.08(-0.88%) |
Jun 22, 2005 | 8.899 | 8.914 | 8.841 | 8.856 | 21,671,464 | +0.01(+0.09%) |
Jun 21, 2005 | 8.858 | 8.899 | 8.833 | 8.848 | 21,654,058 | -0.04(-0.40%) |
Jun 20, 2005 | 8.848 | 8.901 | 8.815 | 8.883 | 26,359,708 | +0.03(+0.31%) |
Jun 17, 2005 | 8.906 | 8.906 | 8.810 | 8.856 | 41,312,092 | +0.02(+0.26%) |
Jun 16, 2005 | 8.896 | 8.899 | 8.818 | 8.833 | 25,175,780 | -0.06(-0.63%) |
Jun 15, 2005 | 8.853 | 8.894 | 8.798 | 8.889 | 29,120,758 | +0.04(+0.43%) |
Jun 14, 2005 | 8.825 | 8.863 | 8.813 | 8.851 | 16,907,270 | +0.03(+0.29%) |
Jun 13, 2005 | 8.798 | 8.878 | 8.787 | 8.825 | 21,113,320 | +0.02(+0.17%) |
Jun 10, 2005 | 8.803 | 8.835 | 8.775 | 8.810 | 32,773,016 | +0.01(+0.11%) |
Jun 09, 2005 | 8.866 | 8.871 | 8.785 | 8.800 | 26,480,752 | -0.07(-0.74%) |
Jun 08, 2005 | 8.932 | 8.949 | 8.835 | 8.866 | 25,671,820 | +0.01(+0.09%) |
Jun 07, 2005 | 8.886 | 8.937 | 8.848 | 8.858 | 22,317,818 | +0.01(+0.06%) |
Jun 06, 2005 | 8.878 | 8.901 | 8.846 | 8.853 | 16,726,101 | -0.04(-0.43%) |
Jun 03, 2005 | 8.886 | 8.924 | 8.861 | 8.891 | 18,513,266 | +0.00(+0.00%) |
Jun 02, 2005 | 8.939 | 8.944 | 8.873 | 8.891 | 23,078,886 | -0.05(-0.54%) |
Jun 01, 2005 | 8.974 | 8.990 | 8.899 | 8.939 | 26,147,686 | -0.01(-0.06%) |
May 31, 2005 | 8.957 | 8.980 | 8.929 | 8.944 | 25,753,306 | -0.02(-0.23%) |
May 27, 2005 | 8.937 | 8.990 | 8.904 | 8.964 | 15,579,356 | +0.03(+0.31%) |
May 26, 2005 | 9.007 | 9.010 | 8.937 | 8.937 | 20,991,882 | -0.01(-0.14%) |
May 25, 2005 | 8.906 | 8.982 | 8.901 | 8.949 | 25,404,022 | +0.05(+0.57%) |
May 24, 2005 | 8.949 | 8.957 | 8.873 | 8.899 | 22,057,536 | -0.04(-0.42%) |
May 23, 2005 | 8.916 | 8.974 | 8.886 | 8.937 | 28,473,216 | +0.04(+0.43%) |
May 20, 2005 | 8.863 | 8.962 | 8.843 | 8.899 | 34,248,080 | +0.04(+0.40%) |
May 19, 2005 | 8.856 | 8.873 | 8.772 | 8.863 | 21,709,438 | +0.07(+0.81%) |
May 18, 2005 | 8.737 | 8.848 | 8.714 | 8.792 | 26,917,852 | +0.06(+0.64%) |
May 17, 2005 | 8.709 | 8.737 | 8.648 | 8.737 | 18,966,586 | +0.02(+0.17%) |
May 16, 2005 | 8.658 | 8.722 | 8.636 | 8.722 | 18,692,458 | +0.10(+1.20%) |
May 13, 2005 | 8.722 | 8.765 | 8.603 | 8.618 | 25,083,614 | -0.05(-0.58%) |
May 12, 2005 | 8.722 | 8.752 | 8.646 | 8.669 | 19,658,034 | -0.02(-0.26%) |
May 11, 2005 | 8.696 | 8.722 | 8.653 | 8.691 | 20,313,882 | +0.01(+0.15%) |
May 10, 2005 | 8.686 | 8.734 | 8.636 | 8.679 | 24,781,796 | -0.05(-0.61%) |
May 09, 2005 | 8.737 | 8.737 | 8.648 | 8.732 | 26,455,040 | -0.01(-0.06%) |
May 06, 2005 | 8.722 | 8.785 | 8.689 | 8.737 | 32,826,418 | +0.07(+0.76%) |
May 05, 2005 | 8.729 | 8.785 | 8.610 | 8.671 | 46,273,280 | -0.10(-1.15%) |
May 04, 2005 | 8.785 | 8.833 | 8.722 | 8.772 | 41,727,832 | +0.01(+0.09%) |
May 03, 2005 | 8.841 | 8.848 | 8.699 | 8.765 | 61,684,124 | -0.08(-0.86%) |
May 02, 2005 | 9.114 | 9.164 | 8.701 | 8.841 | 98,668,728 | -0.21(-2.32%) |
Apr 29, 2005 | 8.899 | 9.076 | 8.858 | 9.050 | 44,095,688 | +0.19(+2.14%) |
Apr 28, 2005 | 8.873 | 9.002 | 8.861 | 8.861 | 35,600,520 | -0.04(-0.48%) |
Apr 27, 2005 | 8.709 | 8.924 | 8.653 | 8.904 | 54,564,336 | +0.31(+3.59%) |
Apr 26, 2005 | 8.583 | 8.674 | 8.575 | 8.595 | 25,858,526 | -0.02(-0.18%) |
Apr 25, 2005 | 8.691 | 8.696 | 8.565 | 8.610 | 24,885,436 | +0.00(+0.00%) |
Apr 22, 2005 | 8.671 | 8.686 | 8.530 | 8.610 | 23,719,702 | -0.05(-0.58%) |
Apr 21, 2005 | 8.618 | 8.671 | 8.555 | 8.661 | 22,627,150 | +0.12(+1.42%) |
Apr 20, 2005 | 8.605 | 8.701 | 8.522 | 8.540 | 23,016,388 | -0.10(-1.11%) |
Apr 19, 2005 | 8.595 | 8.694 | 8.595 | 8.636 | 27,106,536 | +0.04(+0.47%) |
Apr 18, 2005 | 8.676 | 8.727 | 8.573 | 8.595 | 27,909,930 | -0.04(-0.44%) |
Apr 15, 2005 | 8.752 | 8.823 | 8.610 | 8.633 | 35,486,596 | -0.19(-2.12%) |
Apr 14, 2005 | 8.808 | 8.906 | 8.780 | 8.820 | 25,851,802 | -0.00(-0.03%) |
Apr 13, 2005 | 8.911 | 8.952 | 8.795 | 8.823 | 20,078,916 | -0.07(-0.82%) |
Apr 12, 2005 | 8.787 | 8.919 | 8.765 | 8.896 | 19,909,218 | +0.07(+0.83%) |
Apr 11, 2005 | 8.921 | 8.937 | 8.813 | 8.823 | 18,821,018 | -0.04(-0.48%) |
Apr 08, 2005 | 8.977 | 9.012 | 8.846 | 8.866 | 23,367,254 | -0.09(-0.96%) |
Apr 07, 2005 | 8.977 | 9.010 | 8.949 | 8.952 | 21,968,930 | -0.03(-0.28%) |
Apr 06, 2005 | 9.071 | 9.073 | 8.939 | 8.977 | 25,176,176 | -0.07(-0.73%) |
Apr 05, 2005 | 9.020 | 9.098 | 8.987 | 9.043 | 23,953,482 | +0.03(+0.34%) |
Apr 04, 2005 | 8.919 | 9.048 | 8.858 | 9.012 | 42,545,864 | +0.12(+1.31%) |
Apr 01, 2005 | 9.000 | 9.050 | 8.863 | 8.896 | 25,601,410 | -0.08(-0.87%) |
Mar 31, 2005 | 8.969 | 9.030 | 8.863 | 8.974 | 25,469,686 | +0.02(+0.20%) |
Mar 30, 2005 | 8.835 | 8.962 | 8.815 | 8.957 | 22,765,598 | +0.14(+1.64%) |
Mar 29, 2005 | 8.714 | 8.962 | 8.696 | 8.813 | 49,684,636 | +0.04(+0.40%) |
Mar 28, 2005 | 8.790 | 8.886 | 8.762 | 8.777 | 30,194,718 | -0.01(-0.12%) |
Mar 24, 2005 | 8.823 | 8.904 | 8.787 | 8.787 | 19,428,210 | -0.04(-0.43%) |
Mar 23, 2005 | 8.755 | 8.924 | 8.737 | 8.825 | 30,021,460 | +0.11(+1.31%) |
Mar 22, 2005 | 8.848 | 8.878 | 8.691 | 8.712 | 27,696,720 | -0.12(-1.40%) |
Mar 21, 2005 | 8.863 | 8.889 | 8.780 | 8.835 | 25,821,344 | -0.05(-0.57%) |
Mar 18, 2005 | 8.901 | 8.904 | 8.813 | 8.886 | 48,725,784 | -0.02(-0.17%) |
Mar 17, 2005 | 8.937 | 8.959 | 8.858 | 8.901 | 22,589,176 | -0.03(-0.37%) |
Mar 16, 2005 | 8.974 | 9.040 | 8.904 | 8.934 | 24,655,216 | -0.09(-0.95%) |
Mar 15, 2005 | 9.126 | 9.162 | 9.000 | 9.020 | 23,091,150 | -0.10(-1.11%) |
Mar 14, 2005 | 9.164 | 9.177 | 9.063 | 9.121 | 20,346,318 | +0.00(+0.03%) |
Mar 11, 2005 | 9.172 | 9.199 | 9.086 | 9.119 | 24,115,268 | -0.03(-0.28%) |
Mar 10, 2005 | 9.136 | 9.177 | 9.124 | 9.144 | 22,019,166 | +0.01(+0.08%) |
Mar 09, 2005 | 9.108 | 9.212 | 9.103 | 9.136 | 23,118,048 | +0.01(+0.11%) |
Mar 08, 2005 | 9.215 | 9.248 | 9.126 | 9.126 | 24,420,250 | -0.10(-1.12%) |
Mar 07, 2005 | 9.278 | 9.316 | 9.205 | 9.230 | 27,790,470 | +0.02(+0.25%) |
Mar 04, 2005 | 9.263 | 9.296 | 9.182 | 9.207 | 27,035,730 | +0.01(+0.14%) |
Mar 03, 2005 | 9.210 | 9.240 | 9.129 | 9.194 | 27,255,664 | -0.03(-0.27%) |
Mar 02, 2005 | 9.164 | 9.240 | 9.131 | 9.220 | 25,518,736 | +0.06(+0.61%) |
Mar 01, 2005 | 9.202 | 9.215 | 9.124 | 9.164 | 27,149,654 | +0.07(+0.78%) |
Feb 28, 2005 | 9.184 | 9.225 | 9.076 | 9.093 | 23,247,002 | -0.06(-0.64%) |
Feb 25, 2005 | 8.974 | 9.184 | 8.962 | 9.151 | 33,622,692 | +0.18(+1.97%) |
Feb 24, 2005 | 8.987 | 9.002 | 8.896 | 8.974 | 32,146,044 | -0.01(-0.14%) |
Feb 23, 2005 | 8.949 | 9.005 | 8.881 | 8.987 | 32,674,916 | +0.04(+0.48%) |
Feb 22, 2005 | 8.921 | 8.995 | 8.899 | 8.944 | 45,399,076 | +0.02(+0.20%) |
Feb 18, 2005 | 9.020 | 9.050 | 8.889 | 8.926 | 46,042,664 | -0.09(-1.04%) |
Feb 17, 2005 | 9.114 | 9.126 | 8.995 | 9.020 | 27,934,852 | -0.11(-1.22%) |
Feb 16, 2005 | 9.177 | 9.189 | 9.091 | 9.131 | 41,341,760 | -0.04(-0.39%) |
Feb 15, 2005 | 9.232 | 9.296 | 9.134 | 9.167 | 42,928,376 | +0.02(+0.19%) |
Feb 14, 2005 | 9.179 | 9.382 | 9.131 | 9.149 | 64,352,608 | -0.03(-0.33%) |
Feb 11, 2005 | 9.164 | 9.245 | 9.106 | 9.179 | 23,131,892 | +0.07(+0.75%) |
Feb 10, 2005 | 9.126 | 9.220 | 9.063 | 9.111 | 23,755,700 | -0.01(-0.06%) |
Feb 09, 2005 | 9.227 | 9.235 | 9.101 | 9.116 | 24,708,618 | -0.10(-1.07%) |
Feb 08, 2005 | 9.316 | 9.326 | 9.187 | 9.215 | 28,358,898 | -0.06(-0.60%) |
Feb 07, 2005 | 9.341 | 9.349 | 9.232 | 9.270 | 21,461,418 | -0.05(-0.49%) |
Feb 04, 2005 | 9.119 | 9.323 | 9.108 | 9.316 | 33,459,718 | +0.24(+2.65%) |
Feb 03, 2005 | 9.096 | 9.149 | 9.043 | 9.076 | 23,234,740 | +0.01(+0.06%) |
Feb 02, 2005 | 9.151 | 9.199 | 9.033 | 9.071 | 38,053,820 | +0.00(+0.00%) |
Feb 01, 2005 | 9.068 | 9.177 | 9.030 | 9.071 | 30,340,682 | +0.07(+0.81%) |
Jan 31, 2005 | 9.050 | 9.076 | 8.906 | 8.997 | 41,400,700 | -0.02(-0.25%) |
Jan 28, 2005 | 9.093 | 9.131 | 8.868 | 9.020 | 47,746,364 | -0.05(-0.53%) |
Jan 27, 2005 | 9.164 | 9.177 | 9.033 | 9.068 | 59,399,732 | -0.16(-1.78%) |
Jan 26, 2005 | 9.101 | 9.253 | 9.101 | 9.232 | 45,126,532 | +0.13(+1.44%) |
Jan 25, 2005 | 9.316 | 9.379 | 9.063 | 9.101 | 41,121,432 | -0.21(-2.31%) |
Jan 24, 2005 | 9.227 | 9.455 | 9.194 | 9.316 | 42,628,932 | +0.09(+0.96%) |
Jan 21, 2005 | 9.303 | 9.387 | 9.217 | 9.227 | 46,672,800 | +0.06(+0.63%) |
Jan 20, 2005 | 9.144 | 9.273 | 9.050 | 9.169 | 47,574,688 | -0.10(-1.04%) |
Jan 19, 2005 | 9.419 | 9.500 | 9.265 | 9.265 | 37,560,944 | -0.26(-2.73%) |
Jan 18, 2005 | 9.313 | 9.526 | 9.232 | 9.526 | 47,621,368 | +0.21(+2.28%) |
Jan 14, 2005 | 9.333 | 9.404 | 9.285 | 9.313 | 36,462,852 | -0.07(-0.70%) |
Jan 13, 2005 | 9.480 | 9.508 | 9.316 | 9.379 | 71,615,592 | -0.29(-2.96%) |
Jan 12, 2005 | 9.606 | 9.705 | 9.523 | 9.665 | 49,670,000 | -0.09(-0.96%) |
Jan 11, 2005 | 9.869 | 9.877 | 9.751 | 9.758 | 33,102,522 | -0.11(-1.10%) |
Jan 10, 2005 | 9.973 | 9.981 | 9.826 | 9.867 | 35,886,512 | -0.10(-0.96%) |
Jan 07, 2005 | 10.06 | 10.07 | 9.935 | 9.963 | 29,969,246 | -0.04(-0.35%) |
Jan 06, 2005 | 10.01 | 10.09 | 9.897 | 9.998 | 27,905,976 | -0.12(-1.17%) |
Jan 05, 2005 | 10.14 | 10.24 | 10.10 | 10.12 | 29,176,532 | -0.02(-0.15%) |
Jan 04, 2005 | 10.28 | 10.30 | 10.07 | 10.13 | 41,551,412 | -0.10(-1.01%) |
Jan 03, 2005 | 10.31 | 10.38 | 10.21 | 10.24 | 32,856,480 | -0.00(-0.05%) |
Dec 31, 2004 | 10.31 | 10.33 | 10.24 | 10.24 | 14,667,181 | -0.07(-0.66%) |
Dec 30, 2004 | 10.35 | 10.35 | 10.29 | 10.31 | 15,923,894 | -0.02(-0.15%) |
Dec 29, 2004 | 10.30 | 10.34 | 10.26 | 10.32 | 14,784,269 | -0.02(-0.22%) |
Dec 28, 2004 | 10.30 | 10.40 | 10.28 | 10.35 | 18,741,508 | +0.08(+0.79%) |
Dec 27, 2004 | 10.31 | 10.34 | 10.27 | 10.27 | 15,166,781 | -0.04(-0.34%) |
Dec 23, 2004 | 10.32 | 10.36 | 10.29 | 10.30 | 19,127,976 | -0.04(-0.39%) |
Dec 22, 2004 | 10.46 | 10.48 | 10.34 | 10.34 | 23,074,140 | -0.06(-0.61%) |
Dec 21, 2004 | 10.38 | 10.42 | 10.27 | 10.41 | 23,647,314 | +0.11(+1.03%) |
Dec 20, 2004 | 10.17 | 10.48 | 10.17 | 10.30 | 19,040,952 | -0.04(-0.39%) |
Dec 17, 2004 | 10.17 | 10.44 | 10.16 | 10.34 | 43,763,808 | +0.13(+1.24%) |
Dec 16, 2004 | 10.30 | 10.31 | 10.20 | 10.21 | 29,280,566 | -0.08(-0.74%) |
Dec 15, 2004 | 10.41 | 10.44 | 10.25 | 10.29 | 30,164,656 | -0.09(-0.83%) |
Dec 14, 2004 | 10.34 | 10.39 | 10.22 | 10.38 | 43,181,536 | -0.06(-0.58%) |
Dec 13, 2004 | 10.41 | 10.46 | 10.37 | 10.44 | 25,599,826 | +0.12(+1.18%) |
Dec 10, 2004 | 10.35 | 10.41 | 10.27 | 10.31 | 28,357,712 | -0.10(-0.97%) |
Dec 09, 2004 | 10.39 | 10.45 | 10.25 | 10.42 | 20,872,816 | -0.04(-0.36%) |
Dec 08, 2004 | 10.45 | 10.53 | 10.39 | 10.45 | 15,574,214 | -0.01(-0.10%) |
Dec 07, 2004 | 10.61 | 10.61 | 10.43 | 10.46 | 21,627,160 | -0.14(-1.31%) |
Dec 06, 2004 | 10.64 | 10.64 | 10.54 | 10.60 | 14,500,648 | -0.02(-0.19%) |
Dec 03, 2004 | 10.62 | 10.66 | 10.57 | 10.62 | 20,311,114 | +0.03(+0.24%) |
Dec 02, 2004 | 10.52 | 10.67 | 10.50 | 10.60 | 29,366,800 | +0.08(+0.77%) |
Dec 01, 2004 | 10.52 | 10.59 | 10.46 | 10.52 | 25,186,856 | +0.09(+0.90%) |
Nov 30, 2004 | 10.43 | 10.47 | 10.32 | 10.42 | 23,509,262 | +0.01(+0.10%) |
Nov 29, 2004 | 10.41 | 10.51 | 10.32 | 10.41 | 19,067,454 | +0.04(+0.39%) |
Nov 26, 2004 | 10.34 | 10.41 | 10.31 | 10.37 | 7,600,400 | +0.04(+0.34%) |
Nov 24, 2004 | 10.34 | 10.35 | 10.25 | 10.34 | 18,926,634 | -0.02(-0.20%) |
Nov 23, 2004 | 10.35 | 10.41 | 10.27 | 10.36 | 19,139,844 | -0.01(-0.05%) |
Nov 22, 2004 | 10.42 | 10.45 | 10.31 | 10.36 | 21,823,756 | -0.03(-0.27%) |
Nov 19, 2004 | 10.48 | 10.49 | 10.36 | 10.39 | 24,476,024 | -0.11(-1.04%) |
Nov 18, 2004 | 10.49 | 10.53 | 10.44 | 10.50 | 17,680,996 | +0.04(+0.36%) |
Nov 17, 2004 | 10.59 | 10.67 | 10.36 | 10.46 | 32,570,882 | -0.06(-0.55%) |
Nov 16, 2004 | 10.61 | 10.61 | 10.45 | 10.52 | 19,107,406 | -0.06(-0.60%) |
Nov 15, 2004 | 10.64 | 10.68 | 10.53 | 10.58 | 23,630,306 | -0.09(-0.85%) |
Nov 12, 2004 | 10.52 | 10.69 | 10.46 | 10.67 | 32,293,590 | +0.15(+1.39%) |
Nov 11, 2004 | 10.47 | 10.58 | 10.42 | 10.53 | 30,829,206 | +0.12(+1.14%) |
Nov 10, 2004 | 10.48 | 10.51 | 10.41 | 10.41 | 23,125,564 | -0.03(-0.24%) |
Nov 09, 2004 | 10.41 | 10.49 | 10.33 | 10.43 | 23,806,728 | +0.04(+0.41%) |
Nov 08, 2004 | 10.40 | 10.42 | 10.33 | 10.39 | 22,058,326 | +0.02(+0.22%) |
Nov 05, 2004 | 10.36 | 10.49 | 10.26 | 10.37 | 26,884,624 | -0.02(-0.17%) |
Nov 04, 2004 | 10.28 | 10.41 | 10.24 | 10.39 | 28,057,082 | +0.13(+1.28%) |
Nov 03, 2004 | 10.29 | 10.31 | 10.19 | 10.25 | 25,696,344 | +0.14(+1.40%) |
Nov 02, 2004 | 10.07 | 10.29 | 10.07 | 10.11 | 31,579,594 | +0.01(+0.05%) |
Nov 01, 2004 | 9.960 | 10.17 | 9.900 | 10.11 | 37,352,084 | +0.22(+2.25%) |
Oct 29, 2004 | 9.986 | 10.01 | 9.885 | 9.885 | 39,020,184 | -0.07(-0.71%) |
Oct 28, 2004 | 9.965 | 10.04 | 9.796 | 9.955 | 60,783,024 | -0.01(-0.05%) |
Oct 27, 2004 | 9.799 | 9.981 | 9.758 | 9.960 | 34,723,552 | +0.10(+1.03%) |
Oct 26, 2004 | 9.778 | 9.910 | 9.672 | 9.859 | 35,878,604 | +0.03(+0.31%) |
Oct 25, 2004 | 9.799 | 9.852 | 9.740 | 9.829 | 24,017,960 | -0.02(-0.23%) |
Oct 22, 2004 | 10.06 | 10.07 | 9.806 | 9.852 | 36,017,840 | -0.21(-2.06%) |
Oct 21, 2004 | 10.14 | 10.15 | 9.940 | 10.06 | 25,053,156 | -0.06(-0.62%) |
Oct 20, 2004 | 10.09 | 10.15 | 10.02 | 10.12 | 26,094,284 | -0.07(-0.67%) |
Oct 19, 2004 | 10.31 | 10.31 | 10.14 | 10.19 | 27,163,102 | -0.13(-1.27%) |
Oct 18, 2004 | 10.31 | 10.32 | 10.24 | 10.32 | 18,934,148 | -0.01(-0.10%) |
Oct 15, 2004 | 10.31 | 10.43 | 10.30 | 10.33 | 25,436,458 | +0.03(+0.24%) |
Oct 14, 2004 | 10.39 | 10.40 | 10.22 | 10.31 | 19,635,882 | -0.08(-0.73%) |
Oct 13, 2004 | 10.49 | 10.59 | 10.35 | 10.38 | 30,318,926 | -0.07(-0.65%) |
Oct 12, 2004 | 10.29 | 10.46 | 10.24 | 10.45 | 25,740,252 | +0.12(+1.20%) |
Oct 11, 2004 | 10.34 | 10.36 | 10.27 | 10.33 | 10,837,710 | +0.03(+0.30%) |
Oct 08, 2004 | 10.30 | 10.36 | 10.26 | 10.30 | 18,018,414 | -0.10(-0.92%) |
Oct 07, 2004 | 10.42 | 10.43 | 10.29 | 10.39 | 22,483,560 | -0.09(-0.89%) |
Oct 06, 2004 | 10.35 | 10.53 | 10.30 | 10.49 | 29,664,660 | +0.08(+0.73%) |
Oct 05, 2004 | 10.28 | 10.46 | 10.28 | 10.41 | 24,260,046 | +0.07(+0.64%) |
Oct 04, 2004 | 10.18 | 10.39 | 10.16 | 10.34 | 31,664,244 | +0.22(+2.20%) |
Oct 01, 2004 | 10.05 | 10.12 | 10.00 | 10.12 | 25,747,768 | +0.17(+1.68%) |
Sep 30, 2004 | 10.02 | 10.06 | 9.900 | 9.955 | 33,613,592 | -0.10(-1.01%) |
Sep 29, 2004 | 10.04 | 10.10 | 9.973 | 10.06 | 23,407,206 | -0.02(-0.20%) |
Sep 28, 2004 | 10.06 | 10.09 | 9.935 | 10.08 | 23,012,432 | +0.02(+0.15%) |
Sep 27, 2004 | 10.14 | 10.14 | 10.02 | 10.06 | 24,393,746 | -0.13(-1.27%) |
Sep 24, 2004 | 10.15 | 10.21 | 10.12 | 10.19 | 18,614,136 | +0.04(+0.42%) |
Sep 23, 2004 | 10.20 | 10.24 | 10.13 | 10.15 | 35,199,812 | -0.08(-0.77%) |
Sep 22, 2004 | 10.14 | 10.24 | 10.14 | 10.23 | 26,332,810 | -0.03(-0.25%) |
Sep 21, 2004 | 10.14 | 10.30 | 10.14 | 10.25 | 24,587,970 | +0.09(+0.90%) |
Sep 20, 2004 | 10.21 | 10.25 | 10.14 | 10.16 | 17,238,754 | -0.10(-0.94%) |
Sep 17, 2004 | 10.22 | 10.28 | 10.19 | 10.26 | 27,494,586 | +0.10(+0.97%) |
Sep 16, 2004 | 10.05 | 10.18 | 10.05 | 10.16 | 15,821,047 | +0.06(+0.58%) |
Sep 15, 2004 | 10.24 | 10.25 | 10.01 | 10.10 | 30,638,148 | -0.22(-2.11%) |
Sep 14, 2004 | 10.30 | 10.37 | 10.26 | 10.32 | 25,950,694 | +0.07(+0.64%) |
Sep 13, 2004 | 10.23 | 10.30 | 10.17 | 10.25 | 17,959,080 | +0.05(+0.52%) |
Sep 10, 2004 | 10.18 | 10.23 | 10.09 | 10.20 | 23,754,118 | +0.01(+0.12%) |
Sep 09, 2004 | 10.24 | 10.30 | 10.16 | 10.19 | 22,888,224 | -0.03(-0.32%) |
Sep 08, 2004 | 10.14 | 10.29 | 10.13 | 10.22 | 24,758,458 | +0.01(+0.05%) |
Sep 07, 2004 | 10.20 | 10.30 | 10.19 | 10.21 | 24,960,988 | +0.09(+0.85%) |
Sep 03, 2004 | 10.11 | 10.24 | 10.10 | 10.13 | 23,699,530 | +0.03(+0.28%) |
Sep 02, 2004 | 10.04 | 10.13 | 9.965 | 10.10 | 29,040,062 | +0.11(+1.14%) |