Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 11.13 | 11.25 | 11.07 | 11.07 | 3,152,700 | -0.06(-0.56%) |
Jun 29, 2005 | 11.05 | 11.18 | 10.95 | 11.13 | 3,134,278 | +0.12(+1.11%) |
Jun 28, 2005 | 10.77 | 11.03 | 10.77 | 11.01 | 3,515,316 | +0.31(+2.94%) |
Jun 27, 2005 | 10.61 | 10.72 | 10.55 | 10.69 | 3,401,404 | +0.03(+0.26%) |
Jun 24, 2005 | 10.67 | 10.75 | 10.60 | 10.67 | 5,577,099 | -0.30(-2.73%) |
Jun 23, 2005 | 11.25 | 11.33 | 10.96 | 10.97 | 3,949,472 | -0.34(-2.97%) |
Jun 22, 2005 | 11.40 | 11.43 | 11.22 | 11.30 | 3,425,046 | -0.07(-0.57%) |
Jun 21, 2005 | 11.22 | 11.39 | 11.15 | 11.37 | 3,995,836 | +0.16(+1.47%) |
Jun 20, 2005 | 11.25 | 11.25 | 11.09 | 11.20 | 3,890,827 | -0.04(-0.39%) |
Jun 17, 2005 | 11.17 | 11.25 | 11.07 | 11.25 | 4,406,350 | +0.12(+1.04%) |
Jun 16, 2005 | 11.14 | 11.16 | 11.06 | 11.13 | 3,383,595 | -0.03(-0.25%) |
Jun 15, 2005 | 11.11 | 11.18 | 10.99 | 11.16 | 4,487,409 | +0.11(+0.96%) |
Jun 14, 2005 | 10.78 | 11.09 | 10.77 | 11.05 | 4,056,323 | +0.31(+2.90%) |
Jun 13, 2005 | 10.67 | 10.79 | 10.67 | 10.74 | 2,937,464 | -0.04(-0.33%) |
Jun 10, 2005 | 10.70 | 10.79 | 10.67 | 10.78 | 3,110,328 | +0.07(+0.68%) |
Jun 09, 2005 | 10.52 | 10.71 | 10.47 | 10.70 | 3,275,210 | +0.19(+1.84%) |
Jun 08, 2005 | 10.63 | 10.64 | 10.46 | 10.51 | 3,628,307 | -0.06(-0.59%) |
Jun 07, 2005 | 10.48 | 10.70 | 10.47 | 10.57 | 4,143,215 | +0.15(+1.42%) |
Jun 06, 2005 | 10.28 | 10.50 | 10.22 | 10.42 | 3,061,509 | +0.15(+1.44%) |
Jun 03, 2005 | 10.43 | 10.43 | 10.25 | 10.28 | 3,499,043 | -0.15(-1.44%) |
Jun 02, 2005 | 10.10 | 10.46 | 10.09 | 10.43 | 6,062,531 | +0.43(+4.35%) |
Jun 01, 2005 | 9.914 | 10.10 | 9.896 | 9.991 | 3,280,429 | +0.05(+0.51%) |
May 31, 2005 | 9.820 | 9.950 | 9.797 | 9.940 | 4,513,200 | +0.13(+1.31%) |
May 27, 2005 | 9.777 | 9.872 | 9.774 | 9.811 | 3,325,564 | +0.01(+0.13%) |
May 26, 2005 | 9.748 | 9.811 | 9.681 | 9.798 | 2,241,401 | +0.09(+0.97%) |
May 25, 2005 | 9.728 | 9.766 | 9.652 | 9.704 | 1,796,191 | -0.02(-0.25%) |
May 24, 2005 | 9.681 | 9.736 | 9.640 | 9.728 | 3,171,123 | -0.01(-0.12%) |
May 23, 2005 | 9.758 | 9.836 | 9.686 | 9.740 | 3,130,900 | -0.01(-0.15%) |
May 20, 2005 | 9.771 | 9.771 | 9.583 | 9.754 | 3,215,029 | -0.00(-0.05%) |
May 19, 2005 | 9.551 | 9.771 | 9.520 | 9.759 | 3,650,721 | +0.20(+2.06%) |
May 18, 2005 | 9.559 | 9.736 | 9.412 | 9.562 | 8,519,169 | +0.23(+2.44%) |
May 17, 2005 | 9.059 | 9.372 | 9.007 | 9.334 | 5,348,046 | +0.28(+3.04%) |
May 16, 2005 | 8.829 | 9.069 | 8.803 | 9.059 | 3,077,782 | +0.19(+2.17%) |
May 13, 2005 | 8.878 | 8.960 | 8.777 | 8.867 | 3,057,824 | -0.01(-0.13%) |
May 12, 2005 | 8.979 | 9.030 | 8.838 | 8.878 | 2,214,996 | -0.13(-1.48%) |
May 11, 2005 | 8.953 | 9.017 | 8.795 | 9.012 | 3,518,079 | +0.06(+0.62%) |
May 10, 2005 | 9.051 | 9.072 | 8.956 | 8.956 | 2,774,732 | -0.13(-1.47%) |
May 09, 2005 | 8.973 | 9.103 | 8.942 | 9.090 | 3,891,134 | +0.12(+1.31%) |
May 06, 2005 | 8.794 | 9.053 | 8.794 | 8.973 | 6,426,989 | +0.20(+2.25%) |
May 05, 2005 | 8.671 | 8.826 | 8.670 | 8.776 | 5,054,207 | +0.36(+4.24%) |
May 04, 2005 | 8.305 | 8.466 | 8.276 | 8.419 | 4,811,952 | +0.13(+1.53%) |
May 03, 2005 | 8.297 | 8.364 | 8.214 | 8.292 | 4,326,519 | -0.00(-0.06%) |
May 02, 2005 | 8.277 | 8.378 | 8.230 | 8.297 | 3,841,701 | +0.02(+0.24%) |
Apr 29, 2005 | 8.585 | 8.587 | 7.963 | 8.277 | 8,501,360 | -0.28(-3.24%) |
Apr 28, 2005 | 8.795 | 8.826 | 8.554 | 8.554 | 3,116,776 | -0.28(-3.19%) |
Apr 27, 2005 | 8.794 | 8.927 | 8.688 | 8.836 | 2,222,672 | -0.00(-0.02%) |
Apr 26, 2005 | 8.720 | 8.883 | 8.686 | 8.838 | 2,815,262 | +0.12(+1.34%) |
Apr 25, 2005 | 8.671 | 8.803 | 8.655 | 8.720 | 2,411,502 | +0.09(+1.04%) |
Apr 22, 2005 | 8.771 | 8.772 | 8.580 | 8.631 | 3,157,920 | -0.17(-1.96%) |
Apr 21, 2005 | 8.745 | 8.828 | 8.696 | 8.803 | 2,440,671 | +0.13(+1.46%) |
Apr 20, 2005 | 8.818 | 8.841 | 8.636 | 8.676 | 2,706,262 | -0.16(-1.86%) |
Apr 19, 2005 | 8.707 | 8.859 | 8.707 | 8.841 | 2,817,718 | +0.16(+1.84%) |
Apr 18, 2005 | 8.549 | 8.712 | 8.538 | 8.681 | 3,380,832 | +0.13(+1.54%) |
Apr 15, 2005 | 8.473 | 8.743 | 8.473 | 8.549 | 3,332,933 | -0.20(-2.29%) |
Apr 14, 2005 | 8.956 | 9.013 | 8.740 | 8.750 | 3,298,238 | -0.18(-2.04%) |
Apr 13, 2005 | 9.005 | 9.101 | 8.908 | 8.932 | 2,440,671 | -0.09(-0.99%) |
Apr 12, 2005 | 8.909 | 9.059 | 8.880 | 9.022 | 2,509,141 | +0.09(+1.00%) |
Apr 11, 2005 | 8.956 | 9.013 | 8.891 | 8.932 | 2,337,505 | +0.02(+0.18%) |
Apr 08, 2005 | 9.013 | 9.069 | 8.901 | 8.916 | 3,900,960 | -0.23(-2.51%) |
Apr 07, 2005 | 8.948 | 9.163 | 8.851 | 9.145 | 6,118,412 | +0.20(+2.18%) |
Apr 06, 2005 | 9.000 | 9.035 | 8.886 | 8.950 | 3,129,672 | -0.04(-0.43%) |
Apr 05, 2005 | 8.888 | 9.057 | 8.885 | 8.989 | 3,078,703 | +0.12(+1.40%) |
Apr 04, 2005 | 8.829 | 8.914 | 8.753 | 8.865 | 3,391,578 | +0.04(+0.41%) |
Apr 01, 2005 | 8.978 | 9.018 | 8.771 | 8.829 | 4,260,812 | -0.19(-2.09%) |
Mar 31, 2005 | 8.834 | 9.072 | 8.802 | 9.018 | 5,495,426 | +0.24(+2.75%) |
Mar 30, 2005 | 8.614 | 8.802 | 8.582 | 8.777 | 3,439,784 | +0.24(+2.86%) |
Mar 29, 2005 | 8.585 | 8.712 | 8.518 | 8.533 | 3,191,080 | -0.05(-0.57%) |
Mar 28, 2005 | 8.484 | 8.641 | 8.478 | 8.582 | 2,886,188 | +0.11(+1.33%) |
Mar 24, 2005 | 8.507 | 8.525 | 8.432 | 8.470 | 3,133,049 | -0.03(-0.34%) |
Mar 23, 2005 | 8.530 | 8.577 | 8.440 | 8.499 | 3,306,221 | -0.01(-0.17%) |
Mar 22, 2005 | 8.523 | 8.655 | 8.492 | 8.514 | 2,552,127 | -0.00(-0.06%) |
Mar 21, 2005 | 8.598 | 8.637 | 8.421 | 8.518 | 4,775,721 | -0.10(-1.12%) |
Mar 18, 2005 | 8.838 | 8.838 | 8.549 | 8.614 | 9,065,395 | -0.22(-2.52%) |
Mar 17, 2005 | 8.940 | 8.966 | 8.825 | 8.838 | 2,174,773 | -0.10(-1.13%) |
Mar 16, 2005 | 8.846 | 8.960 | 8.828 | 8.939 | 4,310,553 | +0.03(+0.35%) |
Mar 15, 2005 | 8.769 | 8.916 | 8.759 | 8.908 | 2,498,088 | +0.17(+1.90%) |
Mar 14, 2005 | 8.684 | 8.776 | 8.631 | 8.741 | 2,997,030 | -0.00(-0.02%) |
Mar 11, 2005 | 8.802 | 8.812 | 8.715 | 8.743 | 2,239,866 | -0.04(-0.48%) |
Mar 10, 2005 | 8.802 | 8.826 | 8.728 | 8.785 | 1,471,956 | +0.01(+0.09%) |
Mar 09, 2005 | 8.826 | 8.846 | 8.772 | 8.777 | 1,816,456 | -0.07(-0.81%) |
Mar 08, 2005 | 8.916 | 8.952 | 8.810 | 8.849 | 2,361,762 | -0.09(-0.97%) |
Mar 07, 2005 | 8.761 | 8.997 | 8.761 | 8.935 | 5,318,877 | +0.16(+1.78%) |
Mar 04, 2005 | 8.790 | 8.818 | 8.728 | 8.779 | 3,611,727 | +0.02(+0.26%) |
Mar 03, 2005 | 8.794 | 8.857 | 8.696 | 8.756 | 3,838,630 | -0.02(-0.26%) |
Mar 02, 2005 | 8.774 | 8.906 | 8.725 | 8.779 | 3,911,092 | -0.07(-0.74%) |
Mar 01, 2005 | 8.751 | 8.857 | 8.645 | 8.844 | 3,577,031 | +0.09(+1.02%) |
Feb 28, 2005 | 8.601 | 8.761 | 8.595 | 8.755 | 4,099,616 | +0.13(+1.49%) |
Feb 25, 2005 | 8.549 | 8.632 | 8.473 | 8.626 | 3,702,918 | +0.09(+1.03%) |
Feb 24, 2005 | 8.435 | 8.556 | 8.370 | 8.538 | 4,469,908 | +0.07(+0.79%) |
Feb 23, 2005 | 8.678 | 8.678 | 8.382 | 8.471 | 3,322,801 | -0.01(-0.10%) |
Feb 22, 2005 | 8.549 | 8.629 | 8.426 | 8.479 | 3,258,936 | -0.09(-1.06%) |
Feb 18, 2005 | 8.737 | 8.738 | 8.556 | 8.571 | 4,971,920 | -0.17(-1.90%) |
Feb 17, 2005 | 8.507 | 8.852 | 8.492 | 8.737 | 6,372,950 | +0.23(+2.66%) |
Feb 16, 2005 | 8.549 | 8.562 | 8.468 | 8.510 | 5,794,484 | +0.11(+1.36%) |
Feb 15, 2005 | 8.289 | 8.422 | 8.242 | 8.396 | 3,468,032 | +0.13(+1.60%) |
Feb 14, 2005 | 8.186 | 8.289 | 8.175 | 8.264 | 2,077,748 | +0.05(+0.65%) |
Feb 11, 2005 | 8.092 | 8.248 | 8.066 | 8.211 | 3,026,199 | +0.13(+1.61%) |
Feb 10, 2005 | 8.071 | 8.124 | 7.981 | 8.080 | 1,270,844 | +0.03(+0.32%) |
Feb 09, 2005 | 8.168 | 8.206 | 8.045 | 8.054 | 1,269,308 | -0.11(-1.36%) |
Feb 08, 2005 | 8.233 | 8.240 | 8.126 | 8.165 | 2,475,060 | -0.09(-1.09%) |
Feb 07, 2005 | 8.256 | 8.287 | 8.229 | 8.255 | 4,354,460 | +0.08(+0.96%) |
Feb 04, 2005 | 8.204 | 8.266 | 8.131 | 8.176 | 3,079,931 | -0.07(-0.83%) |
Feb 03, 2005 | 8.116 | 8.294 | 8.045 | 8.245 | 4,805,811 | +0.15(+1.85%) |
Feb 02, 2005 | 7.979 | 8.113 | 7.971 | 8.095 | 3,955,920 | +0.14(+1.70%) |
Feb 01, 2005 | 7.833 | 8.009 | 7.817 | 7.960 | 3,427,502 | +0.10(+1.31%) |
Jan 31, 2005 | 7.792 | 7.874 | 7.787 | 7.857 | 3,434,564 | +0.11(+1.37%) |
Jan 28, 2005 | 7.784 | 7.810 | 7.675 | 7.751 | 2,623,361 | -0.00(-0.02%) |
Jan 27, 2005 | 7.742 | 7.792 | 7.703 | 7.753 | 2,840,439 | -0.01(-0.17%) |
Jan 26, 2005 | 7.825 | 7.836 | 7.730 | 7.766 | 2,548,136 | -0.03(-0.33%) |
Jan 25, 2005 | 7.597 | 7.821 | 7.576 | 7.792 | 3,665,766 | +0.20(+2.62%) |
Jan 24, 2005 | 7.712 | 7.735 | 7.580 | 7.593 | 2,020,332 | -0.12(-1.54%) |
Jan 21, 2005 | 7.914 | 7.934 | 7.699 | 7.712 | 2,377,114 | -0.12(-1.58%) |
Jan 20, 2005 | 7.834 | 7.878 | 7.792 | 7.836 | 2,093,407 | +0.00(+0.02%) |
Jan 19, 2005 | 7.921 | 7.953 | 7.828 | 7.834 | 2,217,145 | -0.08(-1.07%) |
Jan 18, 2005 | 7.898 | 7.948 | 7.844 | 7.919 | 2,255,218 | -0.02(-0.25%) |
Jan 14, 2005 | 7.817 | 7.976 | 7.808 | 7.939 | 2,341,804 | +0.12(+1.56%) |
Jan 13, 2005 | 7.817 | 7.887 | 7.735 | 7.817 | 2,063,317 | -0.01(-0.15%) |
Jan 12, 2005 | 7.874 | 7.882 | 7.733 | 7.828 | 3,001,943 | -0.03(-0.41%) |
Jan 11, 2005 | 7.852 | 7.906 | 7.761 | 7.861 | 3,357,804 | +0.01(+0.10%) |
Jan 10, 2005 | 7.784 | 7.901 | 7.750 | 7.852 | 3,280,736 | +0.06(+0.77%) |
Jan 07, 2005 | 7.763 | 7.817 | 7.712 | 7.792 | 4,834,980 | +0.03(+0.36%) |
Jan 06, 2005 | 7.647 | 7.768 | 7.628 | 7.764 | 4,730,279 | +0.10(+1.32%) |
Jan 05, 2005 | 7.657 | 7.763 | 7.657 | 7.663 | 9,077,984 | +0.23(+3.16%) |
Jan 04, 2005 | 7.559 | 7.602 | 7.396 | 7.429 | 3,311,133 | -0.13(-1.68%) |
Jan 03, 2005 | 7.610 | 7.672 | 7.491 | 7.556 | 4,599,786 | -0.05(-0.71%) |
Dec 31, 2004 | 7.662 | 7.675 | 7.602 | 7.610 | 1,584,333 | -0.04(-0.47%) |
Dec 30, 2004 | 7.654 | 7.667 | 7.603 | 7.646 | 1,958,002 | -0.01(-0.15%) |
Dec 29, 2004 | 7.644 | 7.706 | 7.605 | 7.657 | 2,129,024 | +0.01(+0.17%) |
Dec 28, 2004 | 7.562 | 7.644 | 7.515 | 7.644 | 1,291,108 | +0.09(+1.25%) |
Dec 27, 2004 | 7.564 | 7.654 | 7.543 | 7.549 | 2,300,967 | -0.01(-0.09%) |
Dec 23, 2004 | 7.564 | 7.660 | 7.540 | 7.556 | 2,028,315 | -0.02(-0.32%) |
Dec 22, 2004 | 7.523 | 7.654 | 7.515 | 7.580 | 3,456,978 | -0.01(-0.11%) |
Dec 21, 2004 | 7.419 | 7.618 | 7.409 | 7.589 | 3,608,349 | +0.20(+2.73%) |
Dec 20, 2004 | 7.450 | 7.484 | 7.343 | 7.387 | 3,958,377 | -0.02(-0.33%) |
Dec 17, 2004 | 7.475 | 7.522 | 7.406 | 7.411 | 5,488,364 | -0.12(-1.60%) |
Dec 16, 2004 | 7.587 | 7.589 | 7.483 | 7.532 | 4,745,324 | -0.02(-0.24%) |
Dec 15, 2004 | 7.528 | 7.654 | 7.501 | 7.549 | 5,658,465 | +0.02(+0.30%) |
Dec 14, 2004 | 7.403 | 7.554 | 7.395 | 7.527 | 5,161,672 | +0.12(+1.67%) |
Dec 13, 2004 | 7.377 | 7.414 | 7.341 | 7.403 | 4,455,477 | +0.07(+1.02%) |
Dec 10, 2004 | 7.328 | 7.407 | 7.304 | 7.328 | 4,803,354 | -0.03(-0.44%) |
Dec 09, 2004 | 7.263 | 7.390 | 7.250 | 7.361 | 6,193,638 | +0.01(+0.20%) |
Dec 08, 2004 | 7.181 | 7.378 | 7.172 | 7.346 | 6,251,975 | +0.19(+2.64%) |
Dec 07, 2004 | 7.126 | 7.230 | 7.067 | 7.157 | 4,801,205 | +0.02(+0.23%) |
Dec 06, 2004 | 7.082 | 7.170 | 7.030 | 7.141 | 3,294,246 | +0.06(+0.85%) |
Dec 03, 2004 | 7.061 | 7.177 | 6.994 | 7.080 | 6,516,952 | +0.04(+0.53%) |
Dec 02, 2004 | 7.084 | 7.313 | 7.002 | 7.043 | 10,862,201 | -0.22(-3.03%) |
Dec 01, 2004 | 7.181 | 7.346 | 7.181 | 7.263 | 7,746,039 | +0.14(+1.94%) |
Nov 30, 2004 | 7.238 | 7.287 | 7.045 | 7.124 | 6,131,615 | -0.15(-2.02%) |
Nov 29, 2004 | 7.352 | 7.369 | 7.240 | 7.271 | 4,719,532 | -0.08(-1.06%) |
Nov 26, 2004 | 7.357 | 7.385 | 7.320 | 7.349 | 2,184,906 | -0.00(-0.04%) |
Nov 24, 2004 | 7.393 | 7.445 | 7.343 | 7.352 | 4,123,565 | -0.03(-0.44%) |
Nov 23, 2004 | 7.287 | 7.409 | 7.284 | 7.385 | 4,732,121 | +0.06(+0.78%) |
Nov 22, 2004 | 7.219 | 7.352 | 7.141 | 7.328 | 5,052,672 | +0.11(+1.51%) |
Nov 19, 2004 | 7.238 | 7.295 | 7.146 | 7.219 | 4,804,890 | -0.10(-1.36%) |
Nov 18, 2004 | 7.422 | 7.424 | 7.302 | 7.318 | 6,144,818 | -0.10(-1.40%) |
Nov 17, 2004 | 7.475 | 7.602 | 7.408 | 7.422 | 10,142,496 | +0.13(+1.74%) |
Nov 16, 2004 | 7.466 | 7.466 | 7.211 | 7.295 | 4,858,008 | -0.20(-2.61%) |
Nov 15, 2004 | 7.450 | 7.556 | 7.429 | 7.491 | 4,091,325 | +0.05(+0.61%) |
Nov 12, 2004 | 7.336 | 7.476 | 7.328 | 7.445 | 2,833,991 | +0.11(+1.49%) |
Nov 11, 2004 | 7.400 | 7.400 | 7.263 | 7.336 | 3,799,329 | -0.05(-0.64%) |
Nov 10, 2004 | 7.320 | 7.462 | 7.313 | 7.383 | 3,195,072 | +0.11(+1.55%) |
Nov 09, 2004 | 7.328 | 7.352 | 7.198 | 7.271 | 3,470,181 | -0.07(-0.93%) |
Nov 08, 2004 | 7.295 | 7.383 | 7.266 | 7.339 | 3,472,944 | +0.01(+0.18%) |
Nov 05, 2004 | 7.393 | 7.458 | 7.255 | 7.326 | 5,283,567 | +0.01(+0.09%) |
Nov 04, 2004 | 7.238 | 7.390 | 7.076 | 7.320 | 6,114,114 | +0.20(+2.79%) |
Nov 03, 2004 | 7.165 | 7.214 | 7.054 | 7.121 | 4,561,713 | +0.05(+0.76%) |
Nov 02, 2004 | 6.981 | 7.149 | 6.981 | 7.067 | 3,678,662 | +0.10(+1.40%) |
Nov 01, 2004 | 7.019 | 7.064 | 6.950 | 6.970 | 2,818,332 | -0.06(-0.88%) |
Oct 29, 2004 | 7.077 | 7.115 | 6.973 | 7.032 | 5,202,508 | -0.06(-0.87%) |
Oct 28, 2004 | 6.962 | 7.181 | 6.962 | 7.094 | 5,109,168 | +0.16(+2.30%) |
Oct 27, 2004 | 6.792 | 6.970 | 6.756 | 6.934 | 3,560,144 | +0.11(+1.60%) |
Oct 26, 2004 | 6.636 | 6.849 | 6.634 | 6.825 | 2,858,554 | +0.19(+2.90%) |
Oct 25, 2004 | 6.677 | 6.678 | 6.579 | 6.633 | 1,686,885 | -0.05(-0.68%) |
Oct 22, 2004 | 6.685 | 6.841 | 6.655 | 6.678 | 3,592,690 | -0.02(-0.24%) |
Oct 21, 2004 | 6.517 | 6.734 | 6.455 | 6.695 | 3,528,519 | +0.15(+2.31%) |
Oct 20, 2004 | 6.554 | 6.610 | 6.514 | 6.543 | 1,565,603 | -0.03(-0.45%) |
Oct 19, 2004 | 6.595 | 6.673 | 6.563 | 6.572 | 2,096,478 | +0.03(+0.47%) |
Oct 18, 2004 | 6.437 | 6.558 | 6.401 | 6.541 | 1,541,040 | +0.11(+1.64%) |
Oct 15, 2004 | 6.432 | 6.489 | 6.377 | 6.436 | 3,010,233 | +0.02(+0.25%) |
Oct 14, 2004 | 6.511 | 6.511 | 6.410 | 6.419 | 1,347,911 | -0.07(-1.05%) |
Oct 13, 2004 | 6.594 | 6.594 | 6.452 | 6.488 | 2,791,005 | -0.02(-0.25%) |
Oct 12, 2004 | 6.574 | 6.574 | 6.400 | 6.504 | 3,038,788 | -0.07(-1.07%) |
Oct 11, 2004 | 6.481 | 6.582 | 6.481 | 6.574 | 3,521,764 | +0.11(+1.71%) |
Oct 08, 2004 | 6.576 | 6.745 | 6.429 | 6.463 | 7,453,735 | -0.13(-1.95%) |
Oct 07, 2004 | 6.554 | 6.774 | 6.533 | 6.592 | 8,260,947 | +0.23(+3.66%) |
Oct 06, 2004 | 6.286 | 6.388 | 6.271 | 6.359 | 2,927,639 | +0.09(+1.40%) |
Oct 05, 2004 | 6.353 | 6.400 | 6.256 | 6.271 | 3,937,805 | -0.14(-2.26%) |
Oct 04, 2004 | 6.253 | 6.537 | 6.253 | 6.416 | 4,769,273 | +0.19(+3.11%) |
Oct 01, 2004 | 6.242 | 6.359 | 6.219 | 6.222 | 4,856,166 | -0.00(-0.08%) |
Sep 30, 2004 | 6.258 | 6.258 | 6.159 | 6.227 | 3,429,958 | -0.03(-0.47%) |
Sep 29, 2004 | 6.305 | 6.348 | 6.204 | 6.256 | 5,808,301 | -0.04(-0.67%) |
Sep 28, 2004 | 6.310 | 6.310 | 6.136 | 6.299 | 4,554,344 | -0.01(-0.10%) |
Sep 27, 2004 | 6.432 | 6.432 | 6.281 | 6.305 | 2,599,105 | -0.14(-2.17%) |
Sep 24, 2004 | 6.408 | 6.473 | 6.375 | 6.445 | 2,422,249 | +0.04(+0.61%) |
Sep 23, 2004 | 6.416 | 6.463 | 6.333 | 6.406 | 2,953,430 | -0.02(-0.28%) |
Sep 22, 2004 | 6.532 | 6.532 | 6.408 | 6.424 | 4,022,855 | -0.12(-1.89%) |
Sep 21, 2004 | 6.432 | 6.563 | 6.405 | 6.548 | 2,755,696 | +0.12(+1.90%) |
Sep 20, 2004 | 6.442 | 6.458 | 6.374 | 6.426 | 1,805,096 | -0.01(-0.23%) |
Sep 17, 2004 | 6.538 | 6.538 | 6.424 | 6.441 | 3,680,504 | -0.04(-0.58%) |
Sep 16, 2004 | 6.471 | 6.497 | 6.423 | 6.478 | 5,043,461 | +0.01(+0.10%) |
Sep 15, 2004 | 6.558 | 6.582 | 6.471 | 6.471 | 3,398,026 | -0.09(-1.32%) |
Sep 14, 2004 | 6.514 | 6.559 | 6.462 | 6.558 | 2,376,807 | +0.04(+0.68%) |
Sep 13, 2004 | 6.473 | 6.595 | 6.473 | 6.514 | 3,321,266 | +0.05(+0.83%) |
Sep 10, 2004 | 6.296 | 6.478 | 6.237 | 6.460 | 3,756,957 | +0.16(+2.61%) |
Sep 09, 2004 | 6.384 | 6.400 | 6.198 | 6.296 | 4,632,639 | -0.07(-1.10%) |
Sep 08, 2004 | 6.491 | 6.561 | 6.364 | 6.366 | 2,925,797 | -0.13(-1.96%) |
Sep 07, 2004 | 6.312 | 6.517 | 6.310 | 6.493 | 4,005,354 | +0.15(+2.36%) |
Sep 03, 2004 | 6.256 | 6.369 | 6.247 | 6.343 | 2,991,196 | +0.06(+0.96%) |
Sep 02, 2004 | 6.115 | 6.307 | 6.115 | 6.283 | 6,180,435 | +0.19(+3.10%) |
Sep 01, 2004 | 6.046 | 6.105 | 6.012 | 6.094 | 3,470,181 | +0.05(+0.78%) |
Aug 31, 2004 | 6.009 | 6.046 | 5.932 | 6.046 | 3,775,687 | +0.02(+0.35%) |
Aug 30, 2004 | 6.095 | 6.113 | 6.025 | 6.025 | 2,403,826 | -0.09(-1.46%) |
Aug 27, 2004 | 6.020 | 6.159 | 5.978 | 6.115 | 4,347,091 | +0.05(+0.81%) |
Aug 26, 2004 | 5.962 | 6.077 | 5.937 | 6.066 | 6,235,088 | +0.11(+1.80%) |
Aug 25, 2004 | 5.975 | 6.020 | 5.907 | 5.958 | 6,832,591 | +0.00(+0.00%) |
Aug 24, 2004 | 5.934 | 5.978 | 5.923 | 5.958 | 5,035,171 | +0.03(+0.44%) |
Aug 23, 2004 | 5.993 | 6.015 | 5.872 | 5.932 | 5,676,887 | -0.06(-1.06%) |
Aug 20, 2004 | 6.042 | 6.139 | 5.962 | 5.996 | 25,422,716 | -0.61(-9.22%) |
Aug 19, 2004 | 6.668 | 6.727 | 6.545 | 6.605 | 3,577,031 | -0.01(-0.10%) |
Aug 18, 2004 | 6.628 | 6.693 | 6.540 | 6.611 | 3,059,974 | -0.03(-0.39%) |
Aug 17, 2004 | 6.600 | 6.771 | 6.594 | 6.638 | 4,298,271 | +0.07(+1.07%) |
Aug 16, 2004 | 6.437 | 6.677 | 6.436 | 6.568 | 3,951,622 | +0.13(+2.02%) |
Aug 13, 2004 | 6.374 | 6.489 | 6.299 | 6.437 | 3,365,173 | +0.06(+1.00%) |
Aug 12, 2004 | 6.654 | 6.734 | 6.343 | 6.374 | 7,063,486 | -0.28(-4.19%) |
Aug 11, 2004 | 6.714 | 6.725 | 6.638 | 6.652 | 1,887,690 | -0.10(-1.52%) |
Aug 10, 2004 | 6.621 | 6.784 | 6.621 | 6.755 | 2,979,222 | +0.14(+2.04%) |
Aug 09, 2004 | 6.600 | 6.649 | 6.496 | 6.620 | 2,335,663 | +0.11(+1.75%) |
Aug 06, 2004 | 6.631 | 6.631 | 6.473 | 6.506 | 4,106,677 | -0.13(-1.89%) |
Aug 05, 2004 | 6.994 | 6.994 | 6.579 | 6.631 | 7,228,367 | -0.36(-5.17%) |
Aug 04, 2004 | 7.080 | 7.080 | 6.872 | 6.993 | 3,605,279 | -0.09(-1.24%) |
Aug 03, 2004 | 7.173 | 7.181 | 7.027 | 7.080 | 1,975,811 | -0.08(-1.18%) |
Aug 02, 2004 | 7.149 | 7.204 | 7.110 | 7.165 | 2,903,382 | +0.02(+0.23%) |
Jul 30, 2004 | 7.168 | 7.269 | 7.124 | 7.149 | 5,733,076 | -0.24(-3.30%) |
Jul 29, 2004 | 7.352 | 7.455 | 7.315 | 7.393 | 2,713,938 | +0.07(+0.89%) |
Jul 28, 2004 | 7.162 | 7.540 | 7.128 | 7.328 | 5,196,060 | +0.18(+2.46%) |
Jul 27, 2004 | 6.919 | 7.164 | 6.919 | 7.152 | 3,768,932 | +0.23(+3.39%) |
Jul 26, 2004 | 6.980 | 7.051 | 6.856 | 6.918 | 2,101,698 | -0.06(-0.86%) |
Jul 23, 2004 | 7.040 | 7.066 | 6.955 | 6.978 | 3,194,458 | -0.06(-0.88%) |
Jul 22, 2004 | 6.866 | 7.084 | 6.807 | 7.040 | 5,302,297 | +0.16(+2.39%) |
Jul 21, 2004 | 6.962 | 7.001 | 6.875 | 6.875 | 3,806,084 | -0.08(-1.19%) |
Jul 20, 2004 | 6.655 | 6.965 | 6.655 | 6.958 | 3,610,192 | +0.34(+5.19%) |
Jul 19, 2004 | 6.680 | 6.724 | 6.563 | 6.615 | 2,392,773 | -0.05(-0.73%) |
Jul 16, 2004 | 6.833 | 6.833 | 6.641 | 6.664 | 2,266,579 | -0.11(-1.66%) |
Jul 15, 2004 | 6.856 | 6.872 | 6.766 | 6.776 | 2,400,756 | -0.01(-0.19%) |
Jul 14, 2004 | 6.921 | 6.921 | 6.769 | 6.789 | 2,377,728 | -0.13(-1.88%) |
Jul 13, 2004 | 6.856 | 6.952 | 6.856 | 6.919 | 1,894,752 | +0.04(+0.64%) |
Jul 12, 2004 | 6.776 | 6.900 | 6.776 | 6.875 | 1,975,811 | +0.10(+1.47%) |
Jul 09, 2004 | 6.791 | 6.835 | 6.647 | 6.776 | 3,752,966 | +0.06(+0.82%) |
Jul 08, 2004 | 6.839 | 6.839 | 6.660 | 6.721 | 6,441,727 | -0.33(-4.73%) |
Jul 07, 2004 | 6.937 | 7.100 | 6.937 | 7.054 | 3,670,986 | +0.10(+1.45%) |
Jul 06, 2004 | 6.911 | 6.989 | 6.823 | 6.953 | 2,562,260 | +0.04(+0.61%) |
Jul 02, 2004 | 7.012 | 7.090 | 6.879 | 6.911 | 3,235,908 | -0.10(-1.44%) |