Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 9.033 | 9.073 | 8.798 | 8.838 | 867,984 | -0.17(-1.87%) |
Jun 29, 2005 | 8.995 | 9.105 | 8.930 | 9.006 | 637,948 | -0.03(-0.35%) |
Jun 28, 2005 | 8.990 | 9.078 | 8.943 | 9.038 | 737,140 | +0.04(+0.40%) |
Jun 27, 2005 | 9.091 | 9.141 | 8.903 | 9.002 | 828,753 | -0.10(-1.08%) |
Jun 24, 2005 | 9.029 | 9.159 | 8.910 | 9.100 | 3,499,801 | +0.08(+0.85%) |
Jun 23, 2005 | 9.392 | 9.392 | 8.993 | 9.024 | 1,000,834 | -0.40(-4.21%) |
Jun 22, 2005 | 9.466 | 9.520 | 9.316 | 9.421 | 681,191 | -0.04(-0.43%) |
Jun 21, 2005 | 9.376 | 9.500 | 9.354 | 9.462 | 854,164 | +0.09(+1.01%) |
Jun 20, 2005 | 9.430 | 9.430 | 9.269 | 9.367 | 486,820 | -0.06(-0.67%) |
Jun 17, 2005 | 9.459 | 9.500 | 9.325 | 9.430 | 847,700 | +0.04(+0.45%) |
Jun 16, 2005 | 9.275 | 9.390 | 9.206 | 9.387 | 653,329 | +0.08(+0.84%) |
Jun 15, 2005 | 9.304 | 9.354 | 9.067 | 9.309 | 710,392 | +0.04(+0.41%) |
Jun 14, 2005 | 9.491 | 9.491 | 9.235 | 9.271 | 788,185 | -0.26(-2.68%) |
Jun 13, 2005 | 9.432 | 9.603 | 9.381 | 9.527 | 858,622 | +0.05(+0.52%) |
Jun 10, 2005 | 9.376 | 9.527 | 9.331 | 9.477 | 849,929 | +0.09(+1.00%) |
Jun 09, 2005 | 9.242 | 9.428 | 9.210 | 9.383 | 586,012 | +0.17(+1.80%) |
Jun 08, 2005 | 9.320 | 9.361 | 9.179 | 9.217 | 854,387 | -0.11(-1.13%) |
Jun 07, 2005 | 9.098 | 9.414 | 9.098 | 9.322 | 1,207,243 | +0.24(+2.62%) |
Jun 06, 2005 | 8.973 | 9.197 | 8.860 | 9.085 | 2,110,446 | -0.25(-2.67%) |
Jun 03, 2005 | 9.309 | 9.576 | 9.253 | 9.334 | 1,007,076 | -0.04(-0.45%) |
Jun 02, 2005 | 9.695 | 9.697 | 9.345 | 9.376 | 1,112,063 | -0.31(-3.15%) |
Jun 01, 2005 | 9.242 | 9.868 | 9.242 | 9.681 | 2,849,370 | +0.82(+9.21%) |
May 31, 2005 | 8.401 | 8.865 | 8.367 | 8.865 | 962,495 | +0.43(+5.08%) |
May 27, 2005 | 8.492 | 8.524 | 8.389 | 8.436 | 300,696 | -0.04(-0.53%) |
May 26, 2005 | 8.306 | 8.492 | 8.306 | 8.481 | 644,635 | +0.21(+2.49%) |
May 25, 2005 | 8.427 | 8.434 | 8.259 | 8.275 | 596,488 | -0.15(-1.78%) |
May 24, 2005 | 8.432 | 8.461 | 8.313 | 8.425 | 544,775 | -0.05(-0.61%) |
May 23, 2005 | 8.358 | 8.535 | 8.344 | 8.477 | 979,436 | +0.12(+1.42%) |
May 20, 2005 | 8.524 | 8.524 | 8.300 | 8.358 | 503,983 | -0.16(-1.92%) |
May 19, 2005 | 8.472 | 8.555 | 8.445 | 8.522 | 803,788 | +0.04(+0.45%) |
May 18, 2005 | 8.277 | 8.537 | 8.277 | 8.484 | 985,008 | +0.29(+3.56%) |
May 17, 2005 | 8.134 | 8.275 | 8.048 | 8.192 | 781,944 | +0.01(+0.08%) |
May 16, 2005 | 8.134 | 8.266 | 8.109 | 8.185 | 552,799 | +0.04(+0.50%) |
May 13, 2005 | 8.235 | 8.322 | 8.039 | 8.145 | 523,599 | -0.09(-1.14%) |
May 12, 2005 | 8.566 | 8.580 | 8.190 | 8.239 | 909,221 | -0.33(-3.82%) |
May 11, 2005 | 8.759 | 8.928 | 8.430 | 8.566 | 1,929,672 | +0.01(+0.10%) |
May 10, 2005 | 8.558 | 8.625 | 8.510 | 8.558 | 636,388 | -0.06(-0.65%) |
May 09, 2005 | 8.515 | 8.652 | 8.434 | 8.614 | 427,082 | +0.10(+1.21%) |
May 06, 2005 | 8.647 | 8.658 | 8.423 | 8.510 | 572,192 | -0.09(-1.07%) |
May 05, 2005 | 8.618 | 8.795 | 8.553 | 8.602 | 781,498 | -0.06(-0.65%) |
May 04, 2005 | 8.293 | 8.661 | 8.293 | 8.658 | 675,842 | +0.37(+4.52%) |
May 03, 2005 | 8.569 | 8.710 | 8.212 | 8.284 | 712,621 | -0.28(-3.27%) |
May 02, 2005 | 8.389 | 8.564 | 8.389 | 8.564 | 521,147 | +0.18(+2.14%) |
Apr 29, 2005 | 8.432 | 8.535 | 8.145 | 8.385 | 1,416,549 | -0.04(-0.53%) |
Apr 28, 2005 | 8.670 | 8.762 | 8.430 | 8.430 | 704,150 | -0.22(-2.52%) |
Apr 27, 2005 | 8.670 | 8.744 | 8.459 | 8.647 | 616,104 | -0.04(-0.44%) |
Apr 26, 2005 | 8.939 | 8.939 | 8.647 | 8.685 | 523,599 | -0.25(-2.84%) |
Apr 25, 2005 | 8.973 | 9.082 | 8.791 | 8.939 | 652,214 | -0.02(-0.23%) |
Apr 22, 2005 | 8.973 | 8.995 | 8.759 | 8.959 | 962,495 | -0.06(-0.62%) |
Apr 21, 2005 | 8.995 | 9.085 | 8.721 | 9.015 | 1,146,167 | +0.19(+2.11%) |
Apr 20, 2005 | 9.085 | 9.313 | 8.800 | 8.829 | 1,474,504 | +0.14(+1.60%) |
Apr 19, 2005 | 8.558 | 8.768 | 8.484 | 8.690 | 1,343,882 | +0.29(+3.44%) |
Apr 18, 2005 | 8.414 | 8.600 | 8.208 | 8.401 | 1,436,610 | +0.01(+0.13%) |
Apr 15, 2005 | 8.667 | 8.755 | 8.306 | 8.389 | 1,704,540 | -0.28(-3.18%) |
Apr 14, 2005 | 9.096 | 9.096 | 8.625 | 8.665 | 1,648,368 | -0.46(-5.09%) |
Apr 13, 2005 | 9.601 | 9.605 | 9.072 | 9.130 | 972,303 | -0.51(-5.28%) |
Apr 12, 2005 | 9.331 | 9.675 | 9.284 | 9.639 | 938,199 | +0.26(+2.73%) |
Apr 11, 2005 | 9.538 | 9.580 | 9.325 | 9.383 | 562,161 | -0.15(-1.60%) |
Apr 08, 2005 | 9.758 | 9.760 | 9.488 | 9.536 | 590,470 | -0.21(-2.19%) |
Apr 07, 2005 | 9.645 | 9.791 | 9.580 | 9.749 | 559,040 | +0.10(+1.07%) |
Apr 06, 2005 | 9.607 | 9.825 | 9.607 | 9.645 | 528,949 | +0.04(+0.44%) |
Apr 05, 2005 | 9.511 | 9.641 | 9.497 | 9.603 | 457,174 | +0.06(+0.66%) |
Apr 04, 2005 | 9.587 | 9.610 | 9.464 | 9.540 | 901,643 | -0.04(-0.44%) |
Apr 01, 2005 | 9.746 | 9.836 | 9.536 | 9.583 | 1,083,309 | -0.13(-1.34%) |
Mar 31, 2005 | 9.661 | 9.818 | 9.627 | 9.713 | 760,991 | +0.06(+0.65%) |
Mar 30, 2005 | 9.654 | 9.764 | 9.616 | 9.650 | 1,430,815 | -0.00(-0.05%) |
Mar 29, 2005 | 10.21 | 10.28 | 9.598 | 9.654 | 1,608,245 | -0.60(-5.82%) |
Mar 28, 2005 | 10.37 | 10.38 | 10.24 | 10.25 | 922,373 | -0.08(-0.76%) |
Mar 24, 2005 | 10.35 | 10.43 | 10.30 | 10.33 | 537,642 | +0.03(+0.33%) |
Mar 23, 2005 | 10.46 | 10.52 | 10.30 | 10.30 | 1,406,295 | -0.25(-2.36%) |
Mar 22, 2005 | 10.55 | 10.65 | 10.52 | 10.54 | 828,530 | -0.02(-0.15%) |
Mar 21, 2005 | 10.60 | 10.63 | 10.49 | 10.56 | 528,726 | -0.04(-0.38%) |
Mar 18, 2005 | 10.70 | 10.71 | 10.53 | 10.60 | 1,204,345 | -0.00(-0.04%) |
Mar 17, 2005 | 10.67 | 10.70 | 10.53 | 10.61 | 596,488 | -0.03(-0.27%) |
Mar 16, 2005 | 10.62 | 10.73 | 10.59 | 10.63 | 800,222 | -0.02(-0.19%) |
Mar 15, 2005 | 10.60 | 10.83 | 10.56 | 10.65 | 865,532 | +0.03(+0.25%) |
Mar 14, 2005 | 10.59 | 10.71 | 10.59 | 10.63 | 473,223 | +0.01(+0.06%) |
Mar 11, 2005 | 10.49 | 10.68 | 10.44 | 10.62 | 694,343 | +0.08(+0.74%) |
Mar 10, 2005 | 10.68 | 10.70 | 10.48 | 10.54 | 999,943 | -0.14(-1.30%) |
Mar 09, 2005 | 10.83 | 10.86 | 10.63 | 10.68 | 924,379 | -0.15(-1.41%) |
Mar 08, 2005 | 10.88 | 10.90 | 10.71 | 10.83 | 1,049,650 | -0.04(-0.41%) |
Mar 07, 2005 | 10.87 | 10.99 | 10.82 | 10.88 | 1,572,358 | -0.04(-0.35%) |
Mar 04, 2005 | 10.42 | 10.95 | 10.30 | 10.92 | 2,594,146 | +0.53(+5.12%) |
Mar 03, 2005 | 10.22 | 10.50 | 10.18 | 10.39 | 1,356,588 | +0.23(+2.30%) |
Mar 02, 2005 | 10.20 | 10.22 | 10.08 | 10.15 | 771,021 | -0.13(-1.22%) |
Mar 01, 2005 | 10.12 | 10.30 | 10.07 | 10.28 | 1,002,395 | +0.14(+1.37%) |
Feb 28, 2005 | 10.32 | 10.36 | 10.07 | 10.14 | 1,311,338 | -0.09(-0.86%) |
Feb 25, 2005 | 9.915 | 10.24 | 9.856 | 10.23 | 1,993,422 | +0.49(+5.05%) |
Feb 24, 2005 | 9.309 | 9.843 | 9.230 | 9.735 | 2,071,661 | +0.43(+4.58%) |
Feb 23, 2005 | 9.174 | 9.347 | 9.168 | 9.309 | 923,487 | +0.15(+1.69%) |
Feb 22, 2005 | 9.253 | 9.255 | 9.015 | 9.154 | 833,657 | -0.13(-1.43%) |
Feb 18, 2005 | 9.331 | 9.343 | 9.152 | 9.287 | 717,302 | -0.02(-0.24%) |
Feb 17, 2005 | 9.354 | 9.444 | 9.224 | 9.309 | 647,310 | -0.08(-0.81%) |
Feb 16, 2005 | 9.188 | 9.466 | 9.073 | 9.385 | 950,904 | +0.20(+2.17%) |
Feb 15, 2005 | 9.255 | 9.293 | 9.147 | 9.186 | 1,377,764 | -0.12(-1.33%) |
Feb 14, 2005 | 9.309 | 9.320 | 9.183 | 9.309 | 952,464 | -0.02(-0.24%) |
Feb 11, 2005 | 9.313 | 9.338 | 9.130 | 9.331 | 720,868 | -0.03(-0.29%) |
Feb 10, 2005 | 9.392 | 9.446 | 9.206 | 9.358 | 1,283,030 | -0.02(-0.17%) |
Feb 09, 2005 | 9.329 | 9.421 | 9.275 | 9.374 | 1,440,176 | +0.07(+0.72%) |
Feb 08, 2005 | 9.197 | 9.327 | 9.107 | 9.307 | 1,177,374 | +0.11(+1.17%) |
Feb 07, 2005 | 9.073 | 9.206 | 9.064 | 9.199 | 1,098,912 | +0.14(+1.59%) |
Feb 04, 2005 | 9.112 | 9.197 | 9.031 | 9.056 | 919,029 | -0.03(-0.37%) |
Feb 03, 2005 | 9.076 | 9.152 | 8.903 | 9.089 | 2,603,285 | +0.15(+1.71%) |
Feb 02, 2005 | 9.421 | 9.421 | 8.443 | 8.937 | 11,155,854 | -0.68(-7.07%) |
Feb 01, 2005 | 9.645 | 9.690 | 9.569 | 9.616 | 738,255 | -0.04(-0.42%) |
Jan 31, 2005 | 9.645 | 9.681 | 9.506 | 9.657 | 895,401 | +0.15(+1.53%) |
Jan 28, 2005 | 9.556 | 9.621 | 9.444 | 9.511 | 550,793 | -0.04(-0.47%) |
Jan 27, 2005 | 9.623 | 9.654 | 9.287 | 9.556 | 743,604 | -0.15(-1.50%) |
Jan 26, 2005 | 9.556 | 9.767 | 9.556 | 9.702 | 589,132 | +0.16(+1.69%) |
Jan 25, 2005 | 9.257 | 9.704 | 9.257 | 9.540 | 602,061 | +0.07(+0.73%) |
Jan 24, 2005 | 9.614 | 9.710 | 9.457 | 9.470 | 672,275 | -0.15(-1.54%) |
Jan 21, 2005 | 9.699 | 9.755 | 9.518 | 9.619 | 707,717 | -0.07(-0.74%) |
Jan 20, 2005 | 9.852 | 9.852 | 9.684 | 9.690 | 686,095 | -0.16(-1.62%) |
Jan 19, 2005 | 9.874 | 9.948 | 9.785 | 9.850 | 856,839 | -0.07(-0.70%) |
Jan 18, 2005 | 9.984 | 10.05 | 9.868 | 9.919 | 860,183 | -0.07(-0.65%) |
Jan 14, 2005 | 9.798 | 10.000 | 9.737 | 9.984 | 971,411 | +0.19(+1.90%) |
Jan 13, 2005 | 9.847 | 9.977 | 9.740 | 9.798 | 701,698 | -0.09(-0.88%) |
Jan 12, 2005 | 9.890 | 9.959 | 9.737 | 9.885 | 816,048 | +0.02(+0.20%) |
Jan 11, 2005 | 9.924 | 10.04 | 9.704 | 9.865 | 1,311,561 | -0.04(-0.41%) |
Jan 10, 2005 | 9.933 | 10.08 | 9.906 | 9.906 | 1,252,269 | -0.04(-0.41%) |
Jan 07, 2005 | 10.06 | 10.06 | 9.946 | 9.946 | 854,387 | -0.11(-1.12%) |
Jan 06, 2005 | 10.09 | 10.13 | 10.04 | 10.06 | 1,730,842 | +0.11(+1.11%) |
Jan 05, 2005 | 10.07 | 10.20 | 9.937 | 9.948 | 1,609,806 | -0.07(-0.72%) |
Jan 04, 2005 | 10.39 | 10.42 | 9.827 | 10.02 | 1,416,103 | -0.25(-2.42%) |
Jan 03, 2005 | 10.83 | 10.92 | 10.18 | 10.27 | 1,733,071 | -0.42(-3.92%) |
Dec 31, 2004 | 10.77 | 10.82 | 10.66 | 10.69 | 608,748 | +0.05(+0.51%) |
Dec 30, 2004 | 10.55 | 10.66 | 10.50 | 10.63 | 377,374 | +0.10(+0.98%) |
Dec 29, 2004 | 10.66 | 10.66 | 10.47 | 10.53 | 868,653 | -0.13(-1.22%) |
Dec 28, 2004 | 10.23 | 10.71 | 10.23 | 10.66 | 1,022,679 | +0.47(+4.65%) |
Dec 27, 2004 | 10.33 | 10.41 | 10.16 | 10.19 | 419,726 | -0.06(-0.61%) |
Dec 23, 2004 | 10.36 | 10.38 | 10.18 | 10.25 | 506,435 | -0.08(-0.80%) |
Dec 22, 2004 | 10.40 | 10.50 | 10.29 | 10.33 | 609,417 | -0.11(-1.03%) |
Dec 21, 2004 | 10.32 | 10.50 | 10.28 | 10.44 | 415,937 | +0.12(+1.13%) |
Dec 20, 2004 | 10.38 | 10.50 | 10.21 | 10.33 | 383,170 | -0.04(-0.37%) |
Dec 17, 2004 | 10.26 | 10.42 | 10.24 | 10.36 | 819,391 | +0.04(+0.43%) |
Dec 16, 2004 | 10.41 | 10.47 | 10.27 | 10.32 | 730,007 | -0.11(-1.03%) |
Dec 15, 2004 | 10.25 | 10.43 | 10.25 | 10.43 | 590,024 | +0.18(+1.71%) |
Dec 14, 2004 | 10.28 | 10.37 | 10.11 | 10.25 | 681,191 | -0.09(-0.87%) |
Dec 13, 2004 | 10.20 | 10.34 | 10.01 | 10.34 | 705,488 | +0.09(+0.90%) |
Dec 10, 2004 | 10.07 | 10.28 | 10.01 | 10.25 | 503,761 | +0.18(+1.76%) |
Dec 09, 2004 | 10.04 | 10.07 | 9.926 | 10.07 | 803,565 | +0.01(+0.13%) |
Dec 08, 2004 | 10.07 | 10.08 | 9.959 | 10.06 | 547,895 | -0.02(-0.18%) |
Dec 07, 2004 | 10.15 | 10.21 | 10.03 | 10.08 | 581,554 | -0.06(-0.62%) |
Dec 06, 2004 | 10.33 | 10.33 | 10.14 | 10.14 | 826,301 | -0.18(-1.70%) |
Dec 03, 2004 | 10.35 | 10.36 | 10.25 | 10.31 | 710,837 | -0.04(-0.43%) |
Dec 02, 2004 | 10.51 | 10.51 | 10.33 | 10.36 | 899,636 | -0.22(-2.06%) |
Dec 01, 2004 | 10.30 | 10.58 | 10.30 | 10.58 | 881,135 | +0.29(+2.86%) |
Nov 30, 2004 | 10.14 | 10.40 | 10.09 | 10.28 | 1,223,069 | +0.14(+1.37%) |
Nov 29, 2004 | 10.18 | 10.20 | 9.998 | 10.14 | 520,032 | -0.01(-0.13%) |
Nov 26, 2004 | 10.14 | 10.21 | 10.14 | 10.16 | 126,163 | +0.03(+0.29%) |
Nov 24, 2004 | 10.10 | 10.20 | 10.05 | 10.13 | 676,510 | -0.00(-0.02%) |
Nov 23, 2004 | 9.984 | 10.13 | 9.892 | 10.13 | 1,499,692 | +0.17(+1.74%) |
Nov 22, 2004 | 9.621 | 9.959 | 9.603 | 9.957 | 794,203 | +0.39(+4.10%) |
Nov 19, 2004 | 9.892 | 9.892 | 9.509 | 9.565 | 628,363 | -0.33(-3.31%) |
Nov 18, 2004 | 9.870 | 9.937 | 9.648 | 9.892 | 990,135 | +0.10(+0.98%) |
Nov 17, 2004 | 9.450 | 9.834 | 9.444 | 9.796 | 1,075,507 | +0.36(+3.83%) |
Nov 16, 2004 | 9.488 | 9.518 | 9.313 | 9.435 | 563,721 | -0.09(-0.99%) |
Nov 15, 2004 | 9.385 | 9.636 | 9.385 | 9.529 | 623,459 | +0.15(+1.63%) |
Nov 12, 2004 | 9.376 | 9.428 | 9.226 | 9.376 | 709,946 | -0.00(-0.05%) |
Nov 11, 2004 | 9.253 | 9.392 | 9.145 | 9.381 | 804,011 | +0.12(+1.26%) |
Nov 10, 2004 | 9.331 | 9.376 | 9.172 | 9.264 | 929,728 | -0.07(-0.72%) |
Nov 09, 2004 | 9.098 | 9.376 | 8.923 | 9.331 | 1,881,747 | +0.23(+2.56%) |
Nov 08, 2004 | 9.201 | 9.235 | 9.082 | 9.098 | 1,006,853 | -0.10(-1.10%) |
Nov 05, 2004 | 9.197 | 9.331 | 9.118 | 9.199 | 637,725 | +0.00(+0.02%) |
Nov 04, 2004 | 9.132 | 9.284 | 9.058 | 9.197 | 1,146,613 | +0.02(+0.22%) |
Nov 03, 2004 | 8.856 | 9.230 | 8.856 | 9.177 | 1,678,014 | +0.44(+5.03%) |
Nov 02, 2004 | 8.555 | 8.901 | 8.555 | 8.737 | 1,852,547 | +0.18(+2.12%) |
Nov 01, 2004 | 8.524 | 8.652 | 8.497 | 8.555 | 1,245,136 | +0.03(+0.37%) |
Oct 29, 2004 | 8.389 | 8.524 | 8.268 | 8.524 | 1,905,375 | +0.13(+1.60%) |
Oct 28, 2004 | 8.737 | 8.739 | 7.335 | 8.389 | 9,175,806 | -0.63(-6.97%) |
Oct 27, 2004 | 8.950 | 9.143 | 8.872 | 9.017 | 1,427,025 | +0.06(+0.63%) |
Oct 26, 2004 | 9.114 | 9.163 | 8.932 | 8.961 | 1,204,122 | -0.12(-1.31%) |
Oct 25, 2004 | 9.051 | 9.161 | 9.004 | 9.080 | 637,279 | +0.02(+0.20%) |
Oct 22, 2004 | 9.201 | 9.228 | 8.981 | 9.062 | 814,487 | -0.16(-1.75%) |
Oct 21, 2004 | 9.040 | 9.309 | 8.849 | 9.224 | 1,306,658 | +0.21(+2.29%) |
Oct 20, 2004 | 9.029 | 9.082 | 8.878 | 9.017 | 963,387 | -0.01(-0.12%) |
Oct 19, 2004 | 9.421 | 9.549 | 8.988 | 9.029 | 1,055,223 | -0.33(-3.48%) |
Oct 18, 2004 | 9.343 | 9.390 | 9.139 | 9.354 | 619,224 | +0.00(+0.02%) |
Oct 15, 2004 | 9.017 | 9.417 | 8.986 | 9.352 | 1,093,116 | +0.36(+3.97%) |
Oct 14, 2004 | 9.073 | 9.154 | 8.937 | 8.995 | 970,074 | -0.08(-0.87%) |
Oct 13, 2004 | 9.592 | 9.603 | 8.923 | 9.073 | 1,336,304 | -0.53(-5.53%) |
Oct 12, 2004 | 9.448 | 9.623 | 9.282 | 9.605 | 894,064 | +0.13(+1.42%) |
Oct 11, 2004 | 9.470 | 9.551 | 9.383 | 9.470 | 609,862 | -0.01(-0.12%) |
Oct 08, 2004 | 9.724 | 9.793 | 9.455 | 9.482 | 693,451 | -0.24(-2.42%) |
Oct 07, 2004 | 9.935 | 9.935 | 9.672 | 9.717 | 672,721 | -0.23(-2.32%) |
Oct 06, 2004 | 9.825 | 9.951 | 9.769 | 9.948 | 987,460 | +0.12(+1.26%) |
Oct 05, 2004 | 9.717 | 9.825 | 9.645 | 9.825 | 1,227,750 | +0.11(+1.11%) |
Oct 04, 2004 | 9.829 | 9.946 | 9.677 | 9.717 | 1,311,784 | -0.06(-0.64%) |
Oct 01, 2004 | 9.740 | 9.798 | 9.679 | 9.780 | 1,018,221 | +0.04(+0.46%) |
Sep 30, 2004 | 9.802 | 9.852 | 9.661 | 9.735 | 1,015,992 | -0.07(-0.71%) |
Sep 29, 2004 | 9.412 | 9.823 | 9.345 | 9.805 | 2,469,320 | +0.39(+4.17%) |
Sep 28, 2004 | 9.060 | 9.421 | 9.017 | 9.412 | 2,300,582 | +0.36(+3.94%) |
Sep 27, 2004 | 9.091 | 9.118 | 9.031 | 9.056 | 906,992 | -0.05(-0.54%) |
Sep 24, 2004 | 9.141 | 9.219 | 9.051 | 9.105 | 1,671,104 | -0.04(-0.39%) |
Sep 23, 2004 | 8.703 | 9.150 | 8.681 | 9.141 | 1,632,319 | +0.45(+5.19%) |
Sep 22, 2004 | 8.916 | 8.916 | 8.674 | 8.690 | 556,811 | -0.24(-2.71%) |
Sep 21, 2004 | 8.860 | 8.970 | 8.831 | 8.932 | 670,492 | +0.09(+0.96%) |
Sep 20, 2004 | 8.973 | 8.975 | 8.793 | 8.847 | 787,739 | -0.14(-1.52%) |
Sep 17, 2004 | 8.946 | 9.056 | 8.934 | 8.984 | 1,374,866 | +0.04(+0.43%) |
Sep 16, 2004 | 8.883 | 9.015 | 8.851 | 8.946 | 730,899 | +0.05(+0.55%) |
Sep 15, 2004 | 8.860 | 8.905 | 8.726 | 8.896 | 496,628 | +0.04(+0.43%) |
Sep 14, 2004 | 8.804 | 8.878 | 8.694 | 8.858 | 494,399 | +0.04(+0.46%) |
Sep 13, 2004 | 8.838 | 8.952 | 8.764 | 8.818 | 551,462 | -0.04(-0.41%) |
Sep 10, 2004 | 8.768 | 8.865 | 8.645 | 8.854 | 378,266 | +0.06(+0.71%) |
Sep 09, 2004 | 8.724 | 8.815 | 8.632 | 8.791 | 435,106 | +0.08(+0.93%) |
Sep 08, 2004 | 8.741 | 8.800 | 8.661 | 8.710 | 426,413 | -0.03(-0.36%) |
Sep 07, 2004 | 8.546 | 8.789 | 8.533 | 8.741 | 586,680 | +0.19(+2.18%) |
Sep 03, 2004 | 8.522 | 8.641 | 8.522 | 8.555 | 442,462 | +0.00(+0.00%) |
Sep 02, 2004 | 8.313 | 8.589 | 8.313 | 8.555 | 480,579 | +0.23(+2.72%) |
Sep 01, 2004 | 8.102 | 8.479 | 8.100 | 8.329 | 1,113,623 | +0.22(+2.77%) |
Aug 31, 2004 | 8.490 | 8.544 | 7.905 | 8.104 | 2,117,356 | -0.40(-4.70%) |
Aug 30, 2004 | 8.490 | 8.580 | 8.454 | 8.504 | 431,094 | -0.04(-0.50%) |
Aug 27, 2004 | 8.542 | 8.589 | 8.501 | 8.546 | 551,685 | +0.02(+0.26%) |
Aug 26, 2004 | 8.710 | 8.710 | 8.403 | 8.524 | 728,001 | -0.19(-2.14%) |
Aug 25, 2004 | 8.598 | 8.728 | 8.481 | 8.710 | 504,429 | +0.16(+1.84%) |
Aug 24, 2004 | 8.569 | 8.607 | 8.513 | 8.553 | 636,165 | +0.09(+1.06%) |
Aug 23, 2004 | 8.463 | 8.584 | 8.448 | 8.463 | 567,511 | +0.03(+0.35%) |
Aug 20, 2004 | 8.347 | 8.524 | 8.347 | 8.434 | 587,349 | +0.09(+1.05%) |
Aug 19, 2004 | 8.356 | 8.425 | 8.226 | 8.347 | 764,557 | -0.01(-0.16%) |
Aug 18, 2004 | 8.378 | 8.492 | 8.293 | 8.360 | 1,199,887 | -0.03(-0.35%) |
Aug 17, 2004 | 8.187 | 8.412 | 8.183 | 8.389 | 1,261,408 | +0.19(+2.33%) |
Aug 16, 2004 | 8.055 | 8.243 | 8.037 | 8.199 | 584,006 | +0.14(+1.78%) |
Aug 13, 2004 | 8.028 | 8.100 | 7.968 | 8.055 | 546,112 | +0.03(+0.36%) |
Aug 12, 2004 | 8.210 | 8.210 | 7.977 | 8.026 | 531,401 | -0.22(-2.72%) |
Aug 11, 2004 | 8.369 | 8.369 | 8.145 | 8.250 | 1,088,881 | -0.17(-2.08%) |
Aug 10, 2004 | 8.131 | 8.461 | 8.131 | 8.425 | 1,084,200 | +0.36(+4.45%) |
Aug 09, 2004 | 8.033 | 8.089 | 7.963 | 8.066 | 1,136,137 | +0.01(+0.17%) |
Aug 06, 2004 | 8.167 | 8.167 | 7.997 | 8.053 | 1,719,474 | -0.19(-2.34%) |
Aug 05, 2004 | 8.524 | 8.524 | 8.187 | 8.246 | 1,151,517 | -0.28(-3.26%) |
Aug 04, 2004 | 8.658 | 8.658 | 8.344 | 8.524 | 972,972 | -0.18(-2.06%) |
Aug 03, 2004 | 8.793 | 8.860 | 8.703 | 8.703 | 872,888 | -0.10(-1.10%) |
Aug 02, 2004 | 8.706 | 8.851 | 8.656 | 8.800 | 1,027,137 | +0.07(+0.82%) |
Jul 30, 2004 | 8.726 | 8.764 | 8.661 | 8.728 | 900,528 | -0.01(-0.10%) |
Jul 29, 2004 | 8.569 | 8.813 | 8.470 | 8.737 | 1,254,275 | +0.13(+1.56%) |
Jul 28, 2004 | 8.187 | 8.732 | 8.138 | 8.602 | 2,391,527 | +0.43(+5.21%) |
Jul 27, 2004 | 8.019 | 8.203 | 8.019 | 8.176 | 1,132,124 | +0.16(+1.96%) |
Jul 26, 2004 | 8.019 | 8.183 | 7.974 | 8.019 | 1,358,148 | +0.00(+0.00%) |
Jul 23, 2004 | 8.241 | 8.241 | 7.988 | 8.019 | 1,527,554 | -0.22(-2.72%) |
Jul 22, 2004 | 7.907 | 8.344 | 7.651 | 8.243 | 5,361,265 | +1.07(+14.99%) |
Jul 21, 2004 | 7.445 | 7.474 | 7.165 | 7.169 | 707,048 | -0.22(-2.98%) |
Jul 20, 2004 | 7.252 | 7.396 | 7.250 | 7.389 | 709,946 | +0.14(+1.92%) |
Jul 19, 2004 | 7.355 | 7.355 | 7.223 | 7.250 | 641,069 | -0.08(-1.13%) |
Jul 16, 2004 | 7.434 | 7.440 | 7.326 | 7.333 | 717,525 | -0.10(-1.36%) |
Jul 15, 2004 | 7.479 | 7.499 | 7.405 | 7.434 | 509,110 | -0.05(-0.72%) |
Jul 14, 2004 | 7.440 | 7.575 | 7.396 | 7.488 | 533,407 | +0.03(+0.39%) |
Jul 13, 2004 | 7.402 | 7.472 | 7.355 | 7.458 | 345,722 | +0.07(+0.88%) |
Jul 12, 2004 | 7.447 | 7.449 | 7.308 | 7.393 | 496,851 | -0.09(-1.14%) |
Jul 09, 2004 | 7.425 | 7.512 | 7.393 | 7.479 | 486,374 | +0.08(+1.03%) |
Jul 08, 2004 | 7.499 | 7.499 | 7.333 | 7.402 | 755,418 | -0.11(-1.52%) |
Jul 07, 2004 | 7.492 | 7.550 | 7.470 | 7.517 | 604,736 | +0.00(+0.03%) |
Jul 06, 2004 | 7.573 | 7.573 | 7.304 | 7.514 | 814,710 | -0.06(-0.77%) |
Jul 02, 2004 | 7.741 | 7.741 | 7.541 | 7.573 | 577,987 | -0.15(-1.89%) |