Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 11.85 | 12.02 | 11.83 | 11.99 | 2,625,893 | +0.08(+0.65%) |
Aug 30, 2005 | 11.78 | 11.93 | 11.75 | 11.91 | 2,816,319 | +0.14(+1.15%) |
Aug 29, 2005 | 11.69 | 11.88 | 11.66 | 11.78 | 2,361,092 | +0.05(+0.42%) |
Aug 26, 2005 | 11.76 | 11.82 | 11.71 | 11.73 | 3,116,705 | -0.04(-0.30%) |
Aug 25, 2005 | 11.74 | 11.80 | 11.70 | 11.76 | 1,502,571 | +0.03(+0.25%) |
Aug 24, 2005 | 11.72 | 11.82 | 11.70 | 11.73 | 2,110,716 | -0.02(-0.21%) |
Aug 23, 2005 | 11.79 | 11.83 | 11.73 | 11.76 | 2,272,611 | -0.00(-0.04%) |
Aug 22, 2005 | 11.74 | 11.84 | 11.72 | 11.76 | 2,579,088 | +0.03(+0.22%) |
Aug 19, 2005 | 11.67 | 11.80 | 11.65 | 11.74 | 1,684,341 | +0.07(+0.62%) |
Aug 18, 2005 | 11.65 | 11.73 | 11.61 | 11.67 | 1,534,309 | -0.04(-0.32%) |
Aug 17, 2005 | 11.69 | 11.78 | 11.66 | 11.70 | 1,772,181 | -0.01(-0.07%) |
Aug 16, 2005 | 11.78 | 11.83 | 11.66 | 11.71 | 2,070,644 | -0.11(-0.91%) |
Aug 15, 2005 | 11.75 | 11.93 | 11.75 | 11.82 | 2,449,893 | +0.02(+0.21%) |
Aug 12, 2005 | 11.70 | 11.99 | 11.65 | 11.79 | 3,568,406 | -0.03(-0.25%) |
Aug 11, 2005 | 11.62 | 11.84 | 11.61 | 11.82 | 2,852,545 | +0.12(+1.07%) |
Aug 10, 2005 | 11.47 | 11.75 | 11.45 | 11.70 | 4,447,765 | +0.28(+2.47%) |
Aug 09, 2005 | 11.41 | 11.46 | 11.35 | 11.42 | 3,082,723 | +0.04(+0.32%) |
Aug 08, 2005 | 11.54 | 11.62 | 11.35 | 11.38 | 2,471,693 | -0.19(-1.63%) |
Aug 05, 2005 | 11.69 | 11.73 | 11.54 | 11.57 | 2,925,638 | -0.22(-1.86%) |
Aug 04, 2005 | 11.80 | 11.88 | 11.72 | 11.79 | 6,483,786 | -0.23(-1.90%) |
Aug 03, 2005 | 11.75 | 12.21 | 11.62 | 12.02 | 10,993,103 | +0.75(+6.61%) |
Aug 02, 2005 | 11.26 | 11.35 | 11.21 | 11.27 | 4,202,519 | +0.08(+0.71%) |
Aug 01, 2005 | 11.17 | 11.28 | 11.13 | 11.19 | 2,284,472 | +0.09(+0.83%) |
Jul 29, 2005 | 11.08 | 11.18 | 11.03 | 11.10 | 1,894,323 | +0.00(+0.03%) |
Jul 28, 2005 | 10.81 | 11.25 | 10.81 | 11.10 | 4,346,461 | +0.33(+3.11%) |
Jul 27, 2005 | 10.79 | 10.84 | 10.69 | 10.76 | 3,069,259 | -0.03(-0.28%) |
Jul 26, 2005 | 10.82 | 10.89 | 10.76 | 10.79 | 2,514,010 | -0.03(-0.23%) |
Jul 25, 2005 | 10.83 | 10.90 | 10.80 | 10.82 | 2,657,310 | +0.01(+0.12%) |
Jul 22, 2005 | 10.79 | 10.85 | 10.71 | 10.80 | 3,692,792 | +0.02(+0.15%) |
Jul 21, 2005 | 10.97 | 11.01 | 10.70 | 10.79 | 7,344,230 | -0.46(-4.11%) |
Jul 20, 2005 | 11.32 | 11.41 | 11.23 | 11.25 | 2,172,589 | -0.09(-0.77%) |
Jul 19, 2005 | 11.49 | 11.51 | 11.28 | 11.34 | 3,170,242 | -0.13(-1.13%) |
Jul 18, 2005 | 11.42 | 11.52 | 11.39 | 11.47 | 2,250,491 | +0.04(+0.31%) |
Jul 15, 2005 | 11.32 | 11.49 | 11.32 | 11.43 | 3,191,722 | +0.13(+1.11%) |
Jul 14, 2005 | 11.36 | 11.43 | 11.26 | 11.31 | 3,035,277 | -0.03(-0.26%) |
Jul 13, 2005 | 11.50 | 11.53 | 11.31 | 11.34 | 3,675,160 | -0.15(-1.34%) |
Jul 12, 2005 | 11.45 | 11.53 | 11.40 | 11.49 | 2,871,139 | +0.03(+0.24%) |
Jul 11, 2005 | 11.43 | 11.50 | 11.40 | 11.46 | 3,401,703 | +0.12(+1.03%) |
Jul 08, 2005 | 11.27 | 11.41 | 11.24 | 11.35 | 2,246,964 | +0.05(+0.45%) |
Jul 07, 2005 | 11.14 | 11.34 | 11.13 | 11.30 | 2,573,317 | +0.03(+0.30%) |
Jul 06, 2005 | 11.23 | 11.49 | 11.19 | 11.26 | 3,961,441 | +0.01(+0.10%) |
Jul 05, 2005 | 11.11 | 11.29 | 11.07 | 11.25 | 2,405,973 | +0.15(+1.33%) |
Jul 01, 2005 | 11.12 | 11.15 | 11.03 | 11.10 | 2,228,050 | -0.03(-0.23%) |
Jun 30, 2005 | 11.29 | 11.38 | 11.13 | 11.13 | 2,581,653 | -0.10(-0.90%) |
Jun 29, 2005 | 11.22 | 11.32 | 11.17 | 11.23 | 2,044,997 | +0.04(+0.33%) |
Jun 28, 2005 | 11.02 | 11.24 | 10.99 | 11.19 | 3,270,264 | +0.20(+1.78%) |
Jun 27, 2005 | 11.10 | 11.10 | 10.97 | 11.00 | 3,157,099 | -0.11(-1.00%) |
Jun 24, 2005 | 11.08 | 11.16 | 11.03 | 11.11 | 2,656,989 | -0.02(-0.15%) |
Jun 23, 2005 | 11.11 | 11.17 | 11.07 | 11.13 | 2,592,232 | +0.00(+0.04%) |
Jun 22, 2005 | 11.18 | 11.21 | 11.06 | 11.12 | 2,570,112 | +0.03(+0.28%) |
Jun 21, 2005 | 11.07 | 11.16 | 11.05 | 11.09 | 2,302,104 | +0.02(+0.21%) |
Jun 20, 2005 | 11.04 | 11.13 | 10.93 | 11.07 | 2,907,044 | -0.03(-0.27%) |
Jun 17, 2005 | 11.12 | 11.16 | 11.07 | 11.10 | 3,675,481 | +0.05(+0.45%) |
Jun 16, 2005 | 10.97 | 11.08 | 10.96 | 11.05 | 3,045,536 | +0.04(+0.37%) |
Jun 15, 2005 | 10.93 | 11.02 | 10.87 | 11.01 | 3,302,323 | +0.08(+0.72%) |
Jun 14, 2005 | 10.74 | 10.96 | 10.74 | 10.93 | 6,411,014 | +0.19(+1.73%) |
Jun 13, 2005 | 10.69 | 10.74 | 10.66 | 10.74 | 3,840,581 | +0.01(+0.13%) |
Jun 10, 2005 | 10.69 | 10.79 | 10.67 | 10.73 | 4,785,980 | +0.02(+0.16%) |
Jun 09, 2005 | 10.44 | 10.71 | 10.44 | 10.71 | 4,163,728 | +0.26(+2.46%) |
Jun 08, 2005 | 10.47 | 10.50 | 10.41 | 10.45 | 2,612,749 | -0.02(-0.16%) |
Jun 07, 2005 | 10.40 | 10.53 | 10.37 | 10.47 | 3,818,140 | +0.05(+0.51%) |
Jun 06, 2005 | 10.22 | 10.46 | 10.17 | 10.42 | 4,864,522 | +0.17(+1.64%) |
Jun 03, 2005 | 10.08 | 10.29 | 10.08 | 10.25 | 2,909,288 | +0.11(+1.11%) |
Jun 02, 2005 | 10.19 | 10.23 | 10.09 | 10.14 | 3,184,989 | -0.09(-0.89%) |
Jun 01, 2005 | 10.12 | 10.27 | 10.08 | 10.23 | 3,469,346 | +0.12(+1.16%) |
May 31, 2005 | 10.28 | 10.29 | 10.11 | 10.11 | 4,497,455 | -0.17(-1.66%) |
May 27, 2005 | 10.24 | 10.30 | 10.20 | 10.28 | 2,139,890 | +0.02(+0.16%) |
May 26, 2005 | 10.11 | 10.29 | 10.11 | 10.27 | 2,473,616 | +0.18(+1.76%) |
May 25, 2005 | 10.08 | 10.14 | 10.02 | 10.09 | 2,425,849 | +0.00(+0.02%) |
May 24, 2005 | 10.03 | 10.10 | 10.03 | 10.09 | 3,226,344 | +0.01(+0.07%) |
May 23, 2005 | 10.14 | 10.14 | 10.00 | 10.08 | 3,752,100 | -0.05(-0.48%) |
May 20, 2005 | 10.04 | 10.14 | 10.03 | 10.13 | 2,957,055 | +0.08(+0.83%) |
May 19, 2005 | 10.02 | 10.08 | 9.975 | 10.04 | 3,101,638 | +0.01(+0.09%) |
May 18, 2005 | 10.12 | 10.20 | 9.970 | 10.03 | 3,909,186 | -0.01(-0.07%) |
May 17, 2005 | 9.886 | 10.08 | 9.819 | 10.04 | 3,352,333 | +0.12(+1.26%) |
May 16, 2005 | 9.836 | 9.934 | 9.836 | 9.917 | 3,683,816 | +0.07(+0.68%) |
May 13, 2005 | 10.06 | 10.06 | 9.679 | 9.851 | 3,236,924 | -0.20(-1.95%) |
May 12, 2005 | 10.10 | 10.12 | 10.03 | 10.05 | 2,977,572 | -0.03(-0.31%) |
May 11, 2005 | 10.07 | 10.15 | 10.00 | 10.08 | 3,544,042 | -0.04(-0.35%) |
May 10, 2005 | 10.15 | 10.25 | 10.09 | 10.11 | 2,644,166 | -0.11(-1.10%) |
May 09, 2005 | 10.03 | 10.26 | 9.982 | 10.23 | 3,375,095 | +0.09(+0.89%) |
May 06, 2005 | 10.05 | 10.18 | 10.03 | 10.13 | 2,679,430 | +0.11(+1.11%) |
May 05, 2005 | 10.000 | 10.14 | 9.943 | 10.02 | 3,318,352 | -0.04(-0.38%) |
May 04, 2005 | 10.03 | 10.29 | 9.912 | 10.06 | 8,444,150 | +0.24(+2.46%) |
May 03, 2005 | 9.575 | 9.836 | 9.559 | 9.821 | 4,845,288 | +0.23(+2.45%) |
May 02, 2005 | 9.566 | 9.720 | 9.504 | 9.586 | 3,168,960 | +0.02(+0.23%) |
Apr 29, 2005 | 9.292 | 9.602 | 9.265 | 9.564 | 4,162,446 | +0.32(+3.43%) |
Apr 28, 2005 | 9.424 | 9.443 | 9.243 | 9.247 | 2,131,234 | -0.17(-1.78%) |
Apr 27, 2005 | 9.100 | 9.438 | 9.060 | 9.414 | 3,776,144 | +0.32(+3.47%) |
Apr 26, 2005 | 9.264 | 9.286 | 9.098 | 9.098 | 1,846,556 | -0.16(-1.77%) |
Apr 25, 2005 | 9.175 | 9.308 | 9.170 | 9.262 | 1,985,369 | +0.11(+1.23%) |
Apr 22, 2005 | 9.229 | 9.290 | 9.126 | 9.150 | 1,926,381 | -0.11(-1.23%) |
Apr 21, 2005 | 9.192 | 9.271 | 9.093 | 9.264 | 2,245,361 | +0.13(+1.39%) |
Apr 20, 2005 | 9.212 | 9.234 | 9.062 | 9.138 | 3,015,401 | -0.07(-0.81%) |
Apr 19, 2005 | 9.069 | 9.227 | 9.046 | 9.212 | 2,701,551 | +0.17(+1.87%) |
Apr 18, 2005 | 9.264 | 9.384 | 8.905 | 9.043 | 6,494,045 | -0.32(-3.40%) |
Apr 15, 2005 | 9.321 | 9.520 | 9.266 | 9.361 | 4,298,694 | +0.04(+0.44%) |
Apr 14, 2005 | 9.524 | 9.524 | 9.227 | 9.321 | 4,304,464 | -0.20(-2.13%) |
Apr 13, 2005 | 9.619 | 9.641 | 9.483 | 9.523 | 2,723,350 | -0.10(-0.99%) |
Apr 12, 2005 | 9.423 | 9.654 | 9.414 | 9.619 | 5,378,096 | +0.23(+2.41%) |
Apr 11, 2005 | 9.393 | 9.446 | 9.349 | 9.392 | 2,097,573 | -0.00(-0.01%) |
Apr 08, 2005 | 9.484 | 9.554 | 9.389 | 9.393 | 2,069,041 | -0.09(-0.94%) |
Apr 07, 2005 | 9.436 | 9.511 | 9.379 | 9.483 | 1,859,059 | +0.03(+0.31%) |
Apr 06, 2005 | 9.296 | 9.499 | 9.296 | 9.454 | 3,247,824 | +0.18(+1.99%) |
Apr 05, 2005 | 9.136 | 9.299 | 9.130 | 9.270 | 3,104,844 | +0.12(+1.32%) |
Apr 04, 2005 | 9.238 | 9.238 | 9.123 | 9.149 | 4,081,980 | -0.10(-1.08%) |
Apr 01, 2005 | 9.296 | 9.361 | 9.226 | 9.249 | 3,965,608 | -0.04(-0.39%) |
Mar 31, 2005 | 9.199 | 9.327 | 9.164 | 9.285 | 4,031,648 | +0.09(+1.03%) |
Mar 30, 2005 | 8.994 | 9.191 | 8.903 | 9.191 | 3,634,767 | +0.25(+2.78%) |
Mar 29, 2005 | 9.087 | 9.114 | 8.919 | 8.942 | 2,469,128 | -0.09(-1.02%) |
Mar 28, 2005 | 8.968 | 9.093 | 8.926 | 9.035 | 2,579,729 | +0.07(+0.74%) |
Mar 24, 2005 | 8.930 | 9.046 | 8.899 | 8.968 | 1,923,176 | +0.01(+0.14%) |
Mar 23, 2005 | 8.838 | 9.030 | 8.838 | 8.956 | 4,317,929 | +0.12(+1.33%) |
Mar 22, 2005 | 8.953 | 9.081 | 8.795 | 8.838 | 3,168,960 | -0.14(-1.58%) |
Mar 21, 2005 | 8.956 | 9.004 | 8.873 | 8.979 | 3,119,911 | +0.02(+0.28%) |
Mar 18, 2005 | 8.911 | 8.968 | 8.880 | 8.955 | 2,664,042 | +0.02(+0.26%) |
Mar 17, 2005 | 8.906 | 8.992 | 8.794 | 8.932 | 2,154,957 | +0.06(+0.64%) |
Mar 16, 2005 | 9.009 | 9.019 | 8.813 | 8.874 | 3,135,620 | -0.17(-1.87%) |
Mar 15, 2005 | 9.004 | 9.158 | 9.004 | 9.044 | 4,617,994 | +0.04(+0.50%) |
Mar 14, 2005 | 9.082 | 9.171 | 8.993 | 8.999 | 3,885,142 | -0.07(-0.75%) |
Mar 11, 2005 | 9.155 | 9.185 | 9.056 | 9.067 | 3,122,476 | -0.08(-0.85%) |
Mar 10, 2005 | 9.100 | 9.166 | 9.077 | 9.145 | 3,308,093 | +0.04(+0.46%) |
Mar 09, 2005 | 9.202 | 9.272 | 9.055 | 9.103 | 3,534,424 | -0.12(-1.33%) |
Mar 08, 2005 | 9.342 | 9.358 | 9.211 | 9.226 | 3,186,272 | -0.11(-1.14%) |
Mar 07, 2005 | 9.376 | 9.380 | 9.280 | 9.332 | 4,172,064 | -0.04(-0.47%) |
Mar 04, 2005 | 9.396 | 9.454 | 9.353 | 9.376 | 4,522,461 | +0.02(+0.22%) |
Mar 03, 2005 | 9.550 | 9.590 | 9.353 | 9.355 | 3,673,237 | -0.20(-2.05%) |
Mar 02, 2005 | 9.460 | 9.643 | 9.412 | 9.550 | 2,605,696 | +0.01(+0.08%) |
Mar 01, 2005 | 9.394 | 9.609 | 9.394 | 9.543 | 2,392,509 | +0.10(+1.08%) |
Feb 28, 2005 | 9.348 | 9.506 | 9.306 | 9.441 | 3,157,419 | -0.06(-0.66%) |
Feb 25, 2005 | 9.290 | 9.512 | 9.281 | 9.504 | 3,058,359 | +0.18(+1.90%) |
Feb 24, 2005 | 9.281 | 9.362 | 9.233 | 9.327 | 2,326,789 | +0.02(+0.21%) |
Feb 23, 2005 | 9.160 | 9.318 | 9.154 | 9.307 | 3,195,889 | +0.14(+1.49%) |
Feb 22, 2005 | 9.272 | 9.277 | 9.114 | 9.171 | 5,387,393 | -0.18(-1.97%) |
Feb 18, 2005 | 9.226 | 9.430 | 9.223 | 9.355 | 3,463,576 | +0.13(+1.43%) |
Feb 17, 2005 | 9.249 | 9.304 | 9.187 | 9.223 | 4,719,298 | -0.10(-1.11%) |
Feb 16, 2005 | 9.327 | 9.383 | 9.312 | 9.327 | 4,009,208 | -0.05(-0.50%) |
Feb 15, 2005 | 9.259 | 9.403 | 9.255 | 9.374 | 4,283,306 | +0.08(+0.84%) |
Feb 14, 2005 | 9.233 | 9.324 | 9.229 | 9.296 | 6,283,742 | -0.03(-0.29%) |
Feb 11, 2005 | 9.063 | 9.332 | 9.027 | 9.323 | 5,192,479 | +0.28(+3.09%) |
Feb 10, 2005 | 9.077 | 9.123 | 8.924 | 9.043 | 5,095,021 | +0.17(+1.90%) |
Feb 09, 2005 | 8.831 | 9.150 | 8.760 | 8.874 | 10,548,776 | +0.15(+1.70%) |
Feb 08, 2005 | 8.623 | 8.730 | 8.578 | 8.726 | 3,045,215 | +0.10(+1.18%) |
Feb 07, 2005 | 8.597 | 8.670 | 8.474 | 8.624 | 4,402,563 | -0.02(-0.29%) |
Feb 04, 2005 | 8.531 | 8.669 | 8.505 | 8.649 | 3,472,552 | +0.13(+1.54%) |
Feb 03, 2005 | 8.500 | 8.541 | 8.473 | 8.518 | 2,016,786 | -0.02(-0.22%) |
Feb 02, 2005 | 8.583 | 8.598 | 8.506 | 8.537 | 2,180,924 | -0.05(-0.55%) |
Feb 01, 2005 | 8.386 | 8.590 | 8.384 | 8.583 | 3,614,250 | +0.24(+2.87%) |
Jan 31, 2005 | 8.225 | 8.355 | 8.225 | 8.344 | 2,436,429 | +0.17(+2.10%) |
Jan 28, 2005 | 8.370 | 8.384 | 8.173 | 8.173 | 2,967,314 | -0.20(-2.42%) |
Jan 27, 2005 | 8.307 | 8.427 | 8.293 | 8.375 | 2,304,028 | +0.08(+0.91%) |
Jan 26, 2005 | 8.290 | 8.321 | 8.268 | 8.299 | 2,062,308 | +0.00(+0.01%) |
Jan 25, 2005 | 8.325 | 8.402 | 8.276 | 8.298 | 2,091,481 | -0.03(-0.31%) |
Jan 24, 2005 | 8.337 | 8.407 | 8.279 | 8.324 | 2,194,709 | -0.01(-0.14%) |
Jan 21, 2005 | 8.388 | 8.478 | 8.326 | 8.336 | 1,694,279 | -0.09(-1.11%) |
Jan 20, 2005 | 8.509 | 8.529 | 8.341 | 8.429 | 3,004,822 | -0.09(-1.06%) |
Jan 19, 2005 | 8.625 | 8.628 | 8.511 | 8.520 | 2,433,864 | -0.10(-1.21%) |
Jan 18, 2005 | 8.592 | 8.685 | 8.576 | 8.624 | 3,110,935 | -0.04(-0.47%) |
Jan 14, 2005 | 8.591 | 8.675 | 8.574 | 8.664 | 3,250,388 | +0.07(+0.86%) |
Jan 13, 2005 | 8.599 | 8.632 | 8.577 | 8.591 | 3,968,814 | +0.01(+0.15%) |
Jan 12, 2005 | 8.494 | 8.586 | 8.461 | 8.578 | 4,992,756 | +0.16(+1.86%) |
Jan 11, 2005 | 8.311 | 8.459 | 8.261 | 8.421 | 4,110,832 | +0.10(+1.20%) |
Jan 10, 2005 | 8.183 | 8.325 | 8.183 | 8.321 | 3,986,767 | +0.13(+1.54%) |
Jan 07, 2005 | 8.204 | 8.266 | 8.158 | 8.195 | 3,419,656 | -0.01(-0.18%) |
Jan 06, 2005 | 8.190 | 8.220 | 8.122 | 8.210 | 4,850,096 | +0.00(+0.05%) |
Jan 05, 2005 | 8.279 | 8.347 | 8.200 | 8.206 | 4,148,661 | -0.05(-0.63%) |
Jan 04, 2005 | 8.313 | 8.313 | 8.204 | 8.258 | 4,464,756 | -0.06(-0.73%) |
Jan 03, 2005 | 8.479 | 8.521 | 8.308 | 8.318 | 2,778,811 | -0.16(-1.92%) |
Dec 31, 2004 | 8.438 | 8.522 | 8.358 | 8.481 | 1,437,493 | +0.04(+0.52%) |
Dec 30, 2004 | 8.491 | 8.491 | 8.409 | 8.438 | 1,778,913 | -0.05(-0.61%) |
Dec 29, 2004 | 8.495 | 8.537 | 8.466 | 8.490 | 2,004,604 | -0.06(-0.68%) |
Dec 28, 2004 | 8.318 | 8.658 | 8.298 | 8.548 | 3,725,492 | +0.22(+2.70%) |
Dec 27, 2004 | 8.318 | 8.351 | 8.283 | 8.323 | 1,861,303 | +0.01(+0.08%) |
Dec 23, 2004 | 8.312 | 8.341 | 8.268 | 8.317 | 2,221,959 | -0.01(-0.06%) |
Dec 22, 2004 | 8.386 | 8.391 | 8.311 | 8.322 | 3,309,055 | -0.07(-0.81%) |
Dec 21, 2004 | 8.292 | 8.410 | 8.256 | 8.390 | 3,777,426 | +0.07(+0.86%) |
Dec 20, 2004 | 8.266 | 8.360 | 8.266 | 8.318 | 3,788,967 | +0.09(+1.14%) |
Dec 17, 2004 | 8.240 | 8.296 | 8.199 | 8.225 | 4,245,477 | -0.08(-1.00%) |
Dec 16, 2004 | 8.433 | 8.449 | 8.212 | 8.308 | 5,923,728 | -0.15(-1.73%) |
Dec 15, 2004 | 8.422 | 8.505 | 8.386 | 8.454 | 3,649,514 | +0.06(+0.76%) |
Dec 14, 2004 | 8.391 | 8.438 | 8.351 | 8.391 | 3,185,630 | +0.00(+0.00%) |
Dec 13, 2004 | 8.422 | 8.490 | 8.370 | 8.391 | 4,756,166 | -0.03(-0.37%) |
Dec 10, 2004 | 8.470 | 8.470 | 8.271 | 8.422 | 5,946,489 | +0.10(+1.22%) |
Dec 09, 2004 | 8.019 | 8.329 | 7.965 | 8.320 | 6,557,199 | +0.30(+3.72%) |
Dec 08, 2004 | 7.840 | 8.027 | 7.835 | 8.022 | 4,472,129 | +0.20(+2.53%) |
Dec 07, 2004 | 7.846 | 7.902 | 7.801 | 7.824 | 4,039,342 | -0.02(-0.28%) |
Dec 06, 2004 | 7.736 | 7.854 | 7.684 | 7.846 | 3,349,128 | +0.06(+0.81%) |
Dec 03, 2004 | 7.786 | 7.810 | 7.740 | 7.783 | 2,547,350 | -0.00(-0.03%) |
Dec 02, 2004 | 7.892 | 7.923 | 7.721 | 7.785 | 5,635,524 | -0.10(-1.23%) |
Dec 01, 2004 | 7.549 | 8.054 | 7.549 | 7.881 | 15,968,868 | +0.60(+8.25%) |
Nov 30, 2004 | 7.252 | 7.308 | 7.190 | 7.280 | 3,591,488 | -0.01(-0.07%) |
Nov 29, 2004 | 7.293 | 7.349 | 7.103 | 7.286 | 3,804,676 | -0.02(-0.33%) |
Nov 26, 2004 | 7.263 | 7.347 | 7.263 | 7.310 | 492,735 | +0.03(+0.41%) |
Nov 24, 2004 | 7.310 | 7.311 | 7.226 | 7.279 | 1,993,383 | -0.02(-0.30%) |
Nov 23, 2004 | 7.187 | 7.316 | 7.187 | 7.301 | 4,074,927 | +0.11(+1.59%) |
Nov 22, 2004 | 7.058 | 7.216 | 6.957 | 7.187 | 4,372,428 | +0.10(+1.47%) |
Nov 19, 2004 | 7.119 | 7.186 | 7.070 | 7.083 | 3,540,836 | -0.04(-0.51%) |
Nov 18, 2004 | 7.237 | 7.276 | 7.099 | 7.119 | 3,852,763 | -0.07(-1.03%) |
Nov 17, 2004 | 7.227 | 7.301 | 7.155 | 7.193 | 3,729,018 | -0.03(-0.47%) |
Nov 16, 2004 | 7.306 | 7.362 | 7.203 | 7.227 | 2,936,538 | -0.12(-1.68%) |
Nov 15, 2004 | 7.258 | 7.475 | 7.252 | 7.351 | 5,075,466 | +0.08(+1.10%) |
Nov 12, 2004 | 7.269 | 7.282 | 7.070 | 7.271 | 4,984,100 | -0.01(-0.19%) |
Nov 11, 2004 | 7.259 | 7.299 | 7.189 | 7.285 | 2,281,908 | +0.05(+0.72%) |
Nov 10, 2004 | 7.189 | 7.277 | 7.142 | 7.233 | 3,332,778 | +0.04(+0.59%) |
Nov 09, 2004 | 7.201 | 7.351 | 7.154 | 7.190 | 10,346,488 | +0.26(+3.75%) |
Nov 08, 2004 | 6.837 | 6.943 | 6.833 | 6.930 | 2,610,826 | +0.09(+1.37%) |
Nov 05, 2004 | 6.908 | 6.933 | 6.745 | 6.837 | 4,325,302 | -0.07(-0.96%) |
Nov 04, 2004 | 6.759 | 6.913 | 6.759 | 6.903 | 4,877,025 | +0.11(+1.68%) |
Nov 03, 2004 | 6.707 | 7.013 | 6.665 | 6.789 | 9,467,771 | +0.19(+2.90%) |
Nov 02, 2004 | 6.556 | 6.664 | 6.530 | 6.597 | 3,167,998 | +0.03(+0.48%) |
Nov 01, 2004 | 6.603 | 6.617 | 6.534 | 6.566 | 3,065,412 | -0.03(-0.49%) |
Oct 29, 2004 | 6.544 | 6.632 | 6.531 | 6.598 | 3,263,211 | +0.04(+0.59%) |
Oct 28, 2004 | 6.661 | 6.662 | 6.473 | 6.560 | 5,330,650 | -0.11(-1.67%) |
Oct 27, 2004 | 6.561 | 6.699 | 6.484 | 6.671 | 3,873,922 | +0.07(+1.04%) |
Oct 26, 2004 | 6.447 | 6.629 | 6.415 | 6.603 | 6,333,112 | +0.38(+6.17%) |
Oct 25, 2004 | 6.109 | 6.297 | 6.096 | 6.219 | 3,776,464 | +0.10(+1.63%) |
Oct 22, 2004 | 6.091 | 6.270 | 6.053 | 6.119 | 3,557,827 | +0.03(+0.48%) |
Oct 21, 2004 | 6.227 | 6.301 | 6.084 | 6.090 | 7,753,935 | -0.14(-2.20%) |
Oct 20, 2004 | 6.195 | 6.357 | 6.061 | 6.227 | 16,096,140 | +0.02(+0.27%) |
Oct 19, 2004 | 6.894 | 6.894 | 6.031 | 6.211 | 27,676,870 | -0.71(-10.29%) |
Oct 18, 2004 | 6.985 | 6.986 | 6.909 | 6.923 | 3,232,756 | -0.05(-0.75%) |
Oct 15, 2004 | 7.104 | 7.105 | 6.813 | 6.975 | 7,016,274 | -0.13(-1.83%) |
Oct 14, 2004 | 7.210 | 7.251 | 7.097 | 7.105 | 4,679,226 | -0.05(-0.74%) |
Oct 13, 2004 | 7.226 | 7.239 | 7.115 | 7.158 | 2,390,585 | -0.03(-0.43%) |
Oct 12, 2004 | 7.228 | 7.242 | 7.137 | 7.189 | 3,205,507 | -0.06(-0.83%) |
Oct 11, 2004 | 7.297 | 7.371 | 7.232 | 7.249 | 2,454,381 | -0.02(-0.30%) |
Oct 08, 2004 | 7.311 | 7.327 | 7.239 | 7.271 | 3,297,193 | -0.04(-0.54%) |
Oct 07, 2004 | 7.460 | 7.552 | 7.292 | 7.311 | 4,694,934 | -0.16(-2.16%) |
Oct 06, 2004 | 7.480 | 7.480 | 7.342 | 7.472 | 2,611,787 | +0.04(+0.60%) |
Oct 05, 2004 | 7.492 | 7.567 | 7.414 | 7.427 | 3,179,219 | -0.06(-0.81%) |
Oct 04, 2004 | 7.348 | 7.507 | 7.341 | 7.487 | 5,822,103 | +0.15(+2.00%) |
Oct 01, 2004 | 7.241 | 7.341 | 7.222 | 7.341 | 2,821,128 | +0.10(+1.39%) |
Sep 30, 2004 | 7.165 | 7.276 | 7.154 | 7.240 | 4,278,818 | +0.06(+0.77%) |
Sep 29, 2004 | 7.140 | 7.199 | 7.081 | 7.185 | 1,967,737 | +0.04(+0.63%) |
Sep 28, 2004 | 7.050 | 7.149 | 7.029 | 7.140 | 2,692,574 | +0.11(+1.58%) |
Sep 27, 2004 | 7.018 | 7.095 | 7.009 | 7.029 | 2,462,716 | +0.03(+0.48%) |
Sep 24, 2004 | 7.040 | 7.040 | 6.983 | 6.996 | 4,428,209 | -0.04(-0.63%) |
Sep 23, 2004 | 7.147 | 7.147 | 7.009 | 7.040 | 3,655,284 | -0.11(-1.48%) |
Sep 22, 2004 | 7.250 | 7.250 | 7.133 | 7.146 | 2,334,483 | -0.15(-2.00%) |
Sep 21, 2004 | 7.298 | 7.320 | 7.234 | 7.292 | 3,695,678 | +0.01(+0.13%) |
Sep 20, 2004 | 7.199 | 7.298 | 7.199 | 7.283 | 2,785,543 | +0.06(+0.82%) |
Sep 17, 2004 | 7.210 | 7.257 | 7.154 | 7.223 | 3,964,005 | +0.01(+0.20%) |
Sep 16, 2004 | 7.174 | 7.251 | 7.158 | 7.209 | 2,587,102 | +0.04(+0.49%) |
Sep 15, 2004 | 7.160 | 7.184 | 7.101 | 7.173 | 2,982,381 | +0.05(+0.73%) |
Sep 14, 2004 | 7.152 | 7.180 | 7.079 | 7.121 | 2,841,645 | -0.02(-0.28%) |
Sep 13, 2004 | 7.016 | 7.141 | 6.983 | 7.141 | 2,607,940 | +0.07(+1.03%) |
Sep 10, 2004 | 7.047 | 7.128 | 7.034 | 7.068 | 2,015,503 | +0.01(+0.16%) |
Sep 09, 2004 | 7.095 | 7.137 | 7.042 | 7.057 | 3,013,798 | -0.03(-0.45%) |
Sep 08, 2004 | 7.143 | 7.174 | 7.081 | 7.089 | 3,728,698 | -0.09(-1.19%) |
Sep 07, 2004 | 7.222 | 7.272 | 7.159 | 7.174 | 5,020,646 | +0.01(+0.20%) |
Sep 03, 2004 | 7.133 | 7.190 | 7.120 | 7.160 | 2,069,041 | +0.03(+0.38%) |
Sep 02, 2004 | 7.012 | 7.154 | 6.970 | 7.133 | 3,073,426 | +0.12(+1.72%) |