Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 6.364 | 6.449 | 6.224 | 6.244 | 241,956 | -0.10(-1.61%) |
Jun 29, 2005 | 6.326 | 6.441 | 6.229 | 6.346 | 348,252 | +0.03(+0.47%) |
Jun 28, 2005 | 6.172 | 6.439 | 6.169 | 6.316 | 303,823 | +0.20(+3.26%) |
Jun 27, 2005 | 6.090 | 6.127 | 6.005 | 6.117 | 546,193 | +0.02(+0.41%) |
Jun 24, 2005 | 6.114 | 6.219 | 6.022 | 6.092 | 1,163,254 | -0.01(-0.24%) |
Jun 23, 2005 | 6.384 | 6.384 | 6.085 | 6.107 | 633,154 | -0.30(-4.74%) |
Jun 22, 2005 | 6.511 | 6.603 | 6.331 | 6.411 | 560,553 | -0.05(-0.81%) |
Jun 21, 2005 | 6.653 | 6.703 | 6.429 | 6.463 | 470,314 | -0.19(-2.85%) |
Jun 20, 2005 | 6.870 | 6.917 | 6.598 | 6.653 | 509,064 | -0.23(-3.40%) |
Jun 17, 2005 | 6.760 | 6.905 | 6.743 | 6.887 | 537,664 | +0.14(+2.14%) |
Jun 16, 2005 | 6.601 | 6.753 | 6.523 | 6.743 | 348,394 | +0.19(+2.93%) |
Jun 15, 2005 | 6.431 | 6.705 | 6.431 | 6.551 | 524,198 | +0.13(+2.10%) |
Jun 14, 2005 | 6.416 | 6.551 | 6.296 | 6.416 | 703,787 | -0.01(-0.23%) |
Jun 13, 2005 | 6.015 | 6.578 | 6.015 | 6.431 | 1,595,645 | +0.39(+6.48%) |
Jun 10, 2005 | 6.384 | 6.456 | 5.858 | 6.040 | 2,087,163 | -0.37(-5.83%) |
Jun 09, 2005 | 6.586 | 6.586 | 6.389 | 6.414 | 335,996 | -0.15(-2.35%) |
Jun 08, 2005 | 6.788 | 6.788 | 6.508 | 6.568 | 505,228 | -0.24(-3.48%) |
Jun 07, 2005 | 6.797 | 6.950 | 6.683 | 6.805 | 394,840 | +0.02(+0.37%) |
Jun 06, 2005 | 6.892 | 6.947 | 6.695 | 6.780 | 462,022 | -0.08(-1.16%) |
Jun 03, 2005 | 6.770 | 7.079 | 6.740 | 6.860 | 411,796 | +0.08(+1.18%) |
Jun 02, 2005 | 6.845 | 6.892 | 6.635 | 6.780 | 331,555 | -0.05(-0.80%) |
Jun 01, 2005 | 6.850 | 6.979 | 6.735 | 6.835 | 315,132 | -0.01(-0.22%) |
May 31, 2005 | 6.912 | 6.935 | 6.735 | 6.850 | 426,337 | +0.04(+0.59%) |
May 27, 2005 | 6.847 | 6.885 | 6.760 | 6.810 | 121,500 | +0.01(+0.15%) |
May 26, 2005 | 6.705 | 7.082 | 6.700 | 6.800 | 331,811 | +0.19(+2.94%) |
May 25, 2005 | 6.625 | 6.750 | 6.536 | 6.606 | 140,849 | -0.12(-1.74%) |
May 24, 2005 | 6.685 | 6.790 | 6.613 | 6.723 | 182,936 | +0.03(+0.52%) |
May 23, 2005 | 6.401 | 6.753 | 6.331 | 6.688 | 372,114 | +0.05(+0.79%) |
May 20, 2005 | 6.718 | 6.763 | 6.543 | 6.635 | 557,171 | -0.08(-1.26%) |
May 19, 2005 | 6.992 | 6.992 | 6.548 | 6.720 | 779,939 | -0.27(-3.85%) |
May 18, 2005 | 6.880 | 7.104 | 6.850 | 6.989 | 265,378 | +0.13(+1.96%) |
May 17, 2005 | 6.800 | 6.867 | 6.730 | 6.855 | 317,678 | +0.05(+0.81%) |
May 16, 2005 | 6.825 | 6.865 | 6.740 | 6.800 | 612,461 | -0.03(-0.44%) |
May 13, 2005 | 7.029 | 7.029 | 6.573 | 6.830 | 1,231,460 | -0.16(-2.35%) |
May 12, 2005 | 7.301 | 7.313 | 6.945 | 6.994 | 367,502 | -7.66(-52.27%) |
May 11, 2005 | 14.43 | 14.82 | 14.31 | 14.65 | 1,903,185 | +0.23(+1.57%) |
May 10, 2005 | 14.56 | 14.74 | 14.34 | 14.43 | 2,612,467 | -0.33(-2.25%) |
May 09, 2005 | 14.53 | 14.80 | 14.42 | 14.76 | 1,235,626 | +0.24(+1.67%) |
May 06, 2005 | 14.03 | 14.57 | 13.96 | 14.52 | 4,489,978 | +0.56(+4.00%) |
May 05, 2005 | 13.93 | 14.04 | 13.82 | 13.96 | 2,021,934 | +0.09(+0.66%) |
May 04, 2005 | 13.65 | 13.88 | 13.62 | 13.87 | 2,387,808 | +0.18(+1.29%) |
May 03, 2005 | 13.77 | 13.78 | 13.64 | 13.69 | 1,842,206 | -0.02(-0.15%) |
May 02, 2005 | 13.76 | 13.81 | 13.25 | 13.71 | 2,131,054 | +0.00(+0.00%) |
Apr 29, 2005 | 13.59 | 13.74 | 13.58 | 13.71 | 1,010,967 | +0.12(+0.86%) |
Apr 28, 2005 | 13.53 | 13.83 | 13.34 | 13.59 | 2,904,524 | -0.12(-0.85%) |
Apr 27, 2005 | 13.90 | 13.94 | 13.71 | 13.71 | 2,447,182 | -0.25(-1.79%) |
Apr 26, 2005 | 13.68 | 14.06 | 13.68 | 13.96 | 2,143,892 | +0.05(+0.38%) |
Apr 25, 2005 | 13.83 | 14.07 | 13.71 | 13.91 | 3,150,045 | +0.03(+0.23%) |
Apr 22, 2005 | 14.31 | 14.80 | 13.83 | 13.87 | 3,387,542 | -0.44(-3.05%) |
Apr 21, 2005 | 14.83 | 14.94 | 12.99 | 14.31 | 12,452,547 | -1.05(-6.85%) |
Apr 20, 2005 | 15.17 | 15.52 | 15.17 | 15.36 | 2,296,339 | +0.23(+1.52%) |
Apr 19, 2005 | 14.29 | 15.17 | 14.08 | 15.13 | 1,599,895 | +0.98(+6.92%) |
Apr 18, 2005 | 14.29 | 14.49 | 14.05 | 14.15 | 2,034,771 | -0.17(-1.22%) |
Apr 15, 2005 | 14.23 | 14.45 | 14.23 | 14.33 | 3,238,304 | +0.07(+0.52%) |
Apr 14, 2005 | 14.75 | 14.87 | 14.21 | 14.25 | 5,046,812 | -0.62(-4.16%) |
Apr 13, 2005 | 15.59 | 15.70 | 14.77 | 14.87 | 1,567,801 | -0.72(-4.64%) |
Apr 12, 2005 | 15.08 | 15.67 | 14.87 | 15.59 | 1,814,926 | +0.51(+3.35%) |
Apr 11, 2005 | 15.44 | 15.44 | 14.67 | 15.09 | 3,390,751 | -0.40(-2.59%) |
Apr 08, 2005 | 15.98 | 16.00 | 15.25 | 15.49 | 4,382,462 | -0.49(-3.07%) |
Apr 07, 2005 | 15.95 | 16.08 | 15.52 | 15.98 | 1,238,835 | +0.13(+0.80%) |
Apr 06, 2005 | 15.47 | 15.96 | 15.34 | 15.85 | 5,661,416 | +0.36(+2.35%) |
Apr 05, 2005 | 15.61 | 15.61 | 15.33 | 15.49 | 1,317,466 | -0.06(-0.37%) |
Apr 04, 2005 | 15.45 | 15.76 | 15.32 | 15.55 | 940,359 | +0.20(+1.28%) |
Apr 01, 2005 | 15.50 | 15.88 | 15.21 | 15.35 | 781,493 | -0.27(-1.74%) |
Mar 31, 2005 | 15.64 | 16.00 | 15.15 | 15.62 | 2,166,358 | +0.09(+0.56%) |
Mar 30, 2005 | 15.67 | 15.67 | 15.38 | 15.53 | 1,577,429 | -0.14(-0.87%) |
Mar 29, 2005 | 16.41 | 16.68 | 15.35 | 15.67 | 3,032,901 | -0.74(-4.50%) |
Mar 28, 2005 | 16.23 | 16.49 | 16.11 | 16.41 | 2,949,456 | +0.35(+2.20%) |
Mar 24, 2005 | 15.67 | 16.25 | 15.67 | 16.06 | 1,656,060 | +0.33(+2.08%) |
Mar 23, 2005 | 15.70 | 15.98 | 15.61 | 15.73 | 2,989,574 | -0.07(-0.44%) |
Mar 22, 2005 | 15.40 | 16.25 | 15.32 | 15.80 | 3,710,088 | +0.41(+2.64%) |
Mar 21, 2005 | 15.32 | 15.40 | 15.15 | 15.39 | 1,651,246 | +0.09(+0.62%) |
Mar 18, 2005 | 15.29 | 15.34 | 15.04 | 15.30 | 1,564,592 | +0.09(+0.61%) |
Mar 17, 2005 | 15.07 | 15.22 | 15.03 | 15.21 | 1,444,238 | +0.05(+0.35%) |
Mar 16, 2005 | 14.81 | 15.18 | 14.79 | 15.15 | 2,423,111 | +0.22(+1.49%) |
Mar 15, 2005 | 14.43 | 14.93 | 14.28 | 14.93 | 2,755,286 | +0.60(+4.17%) |
Mar 14, 2005 | 14.16 | 14.41 | 14.16 | 14.33 | 1,904,790 | +0.09(+0.65%) |
Mar 11, 2005 | 14.46 | 14.59 | 14.12 | 14.24 | 2,896,501 | -0.23(-1.58%) |
Mar 10, 2005 | 15.11 | 15.17 | 14.35 | 14.47 | 5,213,702 | -0.64(-4.21%) |
Mar 09, 2005 | 14.85 | 15.29 | 14.85 | 15.11 | 1,394,492 | +0.15(+1.03%) |
Mar 08, 2005 | 15.10 | 15.10 | 14.84 | 14.95 | 667,559 | -0.07(-0.45%) |
Mar 07, 2005 | 15.14 | 15.14 | 14.92 | 15.02 | 815,192 | -0.01(-0.03%) |
Mar 04, 2005 | 14.95 | 15.13 | 14.89 | 15.02 | 1,879,115 | +0.18(+1.19%) |
Mar 03, 2005 | 14.79 | 14.94 | 14.55 | 14.85 | 1,712,225 | +0.22(+1.50%) |
Mar 02, 2005 | 14.42 | 14.77 | 14.21 | 14.63 | 1,901,581 | +0.21(+1.43%) |
Mar 01, 2005 | 14.56 | 14.56 | 14.02 | 14.42 | 1,437,819 | -0.06(-0.41%) |
Feb 28, 2005 | 14.52 | 14.77 | 14.16 | 14.48 | 2,110,193 | +0.03(+0.22%) |
Feb 25, 2005 | 14.46 | 14.48 | 14.29 | 14.45 | 1,737,900 | +0.01(+0.09%) |
Feb 24, 2005 | 14.14 | 14.46 | 14.12 | 14.44 | 879,380 | +0.24(+1.69%) |
Feb 23, 2005 | 13.64 | 14.44 | 13.64 | 14.20 | 3,952,400 | +0.67(+4.96%) |
Feb 22, 2005 | 13.68 | 13.68 | 13.49 | 13.53 | 3,145,231 | -0.18(-1.29%) |
Feb 18, 2005 | 14.16 | 14.16 | 13.63 | 13.70 | 2,302,758 | -0.51(-3.61%) |
Feb 17, 2005 | 14.55 | 14.55 | 14.17 | 14.22 | 1,944,908 | -0.27(-1.84%) |
Feb 16, 2005 | 14.58 | 14.64 | 13.92 | 14.48 | 3,514,314 | -0.05(-0.38%) |
Feb 15, 2005 | 15.10 | 15.10 | 14.40 | 14.54 | 2,846,755 | -0.47(-3.12%) |
Feb 14, 2005 | 15.51 | 15.70 | 14.81 | 15.01 | 1,532,497 | -0.41(-2.65%) |
Feb 11, 2005 | 14.77 | 15.74 | 14.20 | 15.41 | 2,747,263 | +0.41(+2.76%) |
Feb 10, 2005 | 15.12 | 15.15 | 14.87 | 15.00 | 1,636,803 | +0.15(+0.99%) |
Feb 09, 2005 | 15.02 | 15.16 | 14.26 | 14.85 | 3,178,930 | +0.26(+1.76%) |
Feb 08, 2005 | 14.01 | 14.67 | 14.00 | 14.60 | 1,376,840 | +0.29(+2.02%) |
Feb 07, 2005 | 14.30 | 14.73 | 13.90 | 14.31 | 2,612,467 | +0.23(+1.66%) |
Feb 04, 2005 | 14.29 | 14.38 | 13.90 | 14.07 | 1,242,045 | -0.22(-1.55%) |
Feb 03, 2005 | 14.29 | 14.56 | 14.24 | 14.30 | 2,002,677 | -0.24(-1.63%) |
Feb 02, 2005 | 13.70 | 14.54 | 13.39 | 14.53 | 2,882,058 | +0.79(+5.77%) |
Feb 01, 2005 | 13.63 | 13.90 | 13.51 | 13.74 | 1,229,207 | +0.16(+1.21%) |
Jan 31, 2005 | 13.62 | 13.62 | 13.45 | 13.57 | 1,545,335 | +0.22(+1.64%) |
Jan 28, 2005 | 13.80 | 13.80 | 13.14 | 13.36 | 561,648 | -0.30(-2.19%) |
Jan 27, 2005 | 14.07 | 14.07 | 13.49 | 13.65 | 983,687 | -0.33(-2.37%) |
Jan 26, 2005 | 13.62 | 14.11 | 13.60 | 13.99 | 2,275,478 | +0.53(+3.93%) |
Jan 25, 2005 | 12.85 | 13.54 | 12.85 | 13.46 | 1,877,510 | +0.52(+4.03%) |
Jan 24, 2005 | 13.35 | 13.35 | 12.81 | 12.94 | 1,105,645 | -0.41(-3.10%) |
Jan 21, 2005 | 13.52 | 13.57 | 13.23 | 13.35 | 1,025,409 | -0.07(-0.50%) |
Jan 20, 2005 | 13.61 | 13.70 | 13.34 | 13.42 | 1,993,049 | -0.28(-2.07%) |
Jan 19, 2005 | 13.35 | 14.06 | 13.26 | 13.70 | 7,062,327 | +1.14(+9.07%) |
Jan 18, 2005 | 12.25 | 12.59 | 12.25 | 12.56 | 2,445,577 | +0.12(+0.94%) |
Jan 14, 2005 | 12.43 | 12.46 | 12.20 | 12.45 | 1,676,921 | +0.10(+0.81%) |
Jan 13, 2005 | 12.46 | 12.46 | 12.29 | 12.35 | 877,776 | -0.08(-0.62%) |
Jan 12, 2005 | 12.38 | 12.51 | 12.38 | 12.42 | 1,524,474 | +0.03(+0.24%) |
Jan 11, 2005 | 12.47 | 12.64 | 12.26 | 12.39 | 1,251,673 | +0.01(+0.06%) |
Jan 10, 2005 | 12.07 | 12.48 | 12.07 | 12.39 | 1,863,068 | +0.12(+1.00%) |
Jan 07, 2005 | 12.49 | 12.49 | 12.09 | 12.26 | 604,975 | -0.22(-1.78%) |
Jan 06, 2005 | 12.34 | 12.53 | 12.34 | 12.49 | 1,347,956 | +0.13(+1.03%) |
Jan 05, 2005 | 12.47 | 12.51 | 12.32 | 12.36 | 1,307,838 | -0.18(-1.41%) |
Jan 04, 2005 | 12.66 | 12.74 | 12.49 | 12.54 | 1,376,840 | -0.10(-0.81%) |
Jan 03, 2005 | 12.90 | 13.01 | 12.11 | 12.64 | 4,335,925 | -0.38(-2.91%) |
Dec 31, 2004 | 13.05 | 13.22 | 12.85 | 13.02 | 497,460 | +0.10(+0.81%) |
Dec 30, 2004 | 13.19 | 13.22 | 12.85 | 12.91 | 590,533 | -0.15(-1.18%) |
Dec 29, 2004 | 13.47 | 13.52 | 12.97 | 13.07 | 588,928 | -0.46(-3.37%) |
Dec 28, 2004 | 12.89 | 13.53 | 12.83 | 13.52 | 1,217,974 | +0.64(+4.93%) |
Dec 27, 2004 | 13.54 | 13.54 | 12.82 | 12.89 | 1,163,414 | -0.47(-3.54%) |
Dec 23, 2004 | 13.27 | 13.71 | 13.02 | 13.36 | 893,823 | +0.16(+1.25%) |
Dec 22, 2004 | 12.71 | 13.32 | 12.51 | 13.20 | 1,527,683 | +0.61(+4.81%) |
Dec 21, 2004 | 12.96 | 13.07 | 12.53 | 12.59 | 4,351,972 | -0.41(-3.14%) |
Dec 20, 2004 | 13.41 | 13.67 | 13.00 | 13.00 | 3,742,183 | -0.24(-1.84%) |
Dec 17, 2004 | 12.81 | 13.52 | 12.81 | 13.24 | 5,340,474 | +0.17(+1.28%) |
Dec 16, 2004 | 11.45 | 13.21 | 11.45 | 13.08 | 16,905,616 | +2.18(+20.02%) |
Dec 15, 2004 | 10.70 | 10.93 | 10.51 | 10.90 | 1,121,692 | +0.15(+1.41%) |
Dec 14, 2004 | 10.83 | 10.83 | 10.36 | 10.74 | 749,399 | -0.07(-0.69%) |
Dec 13, 2004 | 10.40 | 10.82 | 10.23 | 10.82 | 1,065,527 | +0.29(+2.72%) |
Dec 10, 2004 | 10.84 | 10.91 | 10.37 | 10.53 | 1,577,429 | -0.29(-2.65%) |
Dec 09, 2004 | 10.99 | 11.05 | 10.82 | 10.82 | 2,110,193 | -0.17(-1.56%) |
Dec 08, 2004 | 11.01 | 11.12 | 10.82 | 10.99 | 596,952 | +0.11(+1.03%) |
Dec 07, 2004 | 11.18 | 11.18 | 10.86 | 10.88 | 975,663 | -0.13(-1.22%) |
Dec 06, 2004 | 10.97 | 11.17 | 10.97 | 11.01 | 949,988 | +0.04(+0.36%) |
Dec 03, 2004 | 11.22 | 11.22 | 10.97 | 10.97 | 1,351,165 | -0.09(-0.79%) |
Dec 02, 2004 | 11.05 | 11.21 | 10.97 | 11.06 | 449,318 | +0.07(+0.68%) |
Dec 01, 2004 | 10.97 | 11.07 | 10.94 | 10.99 | 892,218 | +0.14(+1.31%) |
Nov 30, 2004 | 10.78 | 10.84 | 10.72 | 10.84 | 765,446 | -0.02(-0.18%) |
Nov 29, 2004 | 10.94 | 10.94 | 10.80 | 10.86 | 682,001 | +0.02(+0.21%) |
Nov 26, 2004 | 10.86 | 10.92 | 10.82 | 10.84 | 210,216 | +0.02(+0.21%) |
Nov 24, 2004 | 10.88 | 11.08 | 10.77 | 10.82 | 792,726 | -0.19(-1.70%) |
Nov 23, 2004 | 11.04 | 11.05 | 10.84 | 11.01 | 412,410 | +0.02(+0.20%) |
Nov 22, 2004 | 10.63 | 11.03 | 10.63 | 10.98 | 706,072 | +0.25(+2.37%) |
Nov 19, 2004 | 10.73 | 10.84 | 10.66 | 10.73 | 1,372,026 | -0.11(-1.06%) |
Nov 18, 2004 | 11.05 | 11.16 | 10.76 | 10.84 | 1,376,840 | -0.21(-1.87%) |
Nov 17, 2004 | 11.19 | 11.31 | 10.97 | 11.05 | 1,607,919 | -0.06(-0.52%) |
Nov 16, 2004 | 10.94 | 11.31 | 10.82 | 11.11 | 1,543,730 | +0.25(+2.32%) |
Nov 15, 2004 | 10.82 | 10.99 | 10.76 | 10.86 | 1,256,487 | -0.04(-0.39%) |
Nov 12, 2004 | 11.04 | 11.04 | 10.82 | 10.90 | 569,671 | +0.00(+0.02%) |
Nov 11, 2004 | 10.97 | 11.07 | 10.69 | 10.90 | 563,253 | +0.20(+1.86%) |
Nov 10, 2004 | 10.90 | 10.90 | 10.54 | 10.70 | 1,721,853 | -0.05(-0.46%) |
Nov 09, 2004 | 10.57 | 10.96 | 10.48 | 10.75 | 1,590,267 | +0.22(+2.13%) |
Nov 08, 2004 | 10.57 | 10.57 | 10.42 | 10.52 | 2,708,750 | -0.03(-0.24%) |
Nov 05, 2004 | 10.42 | 10.63 | 10.19 | 10.55 | 1,025,409 | +0.17(+1.63%) |
Nov 04, 2004 | 9.973 | 10.59 | 9.766 | 10.38 | 2,410,274 | +0.49(+4.91%) |
Nov 03, 2004 | 9.674 | 9.906 | 9.549 | 9.891 | 1,412,144 | +0.22(+2.24%) |
Nov 02, 2004 | 9.462 | 9.751 | 9.385 | 9.674 | 1,965,769 | +0.06(+0.60%) |
Nov 01, 2004 | 9.831 | 10.01 | 9.492 | 9.617 | 2,214,499 | -0.41(-4.08%) |
Oct 29, 2004 | 9.871 | 10.06 | 9.672 | 10.03 | 1,657,665 | +0.07(+0.70%) |
Oct 28, 2004 | 9.881 | 10.30 | 9.881 | 9.956 | 1,113,668 | -0.11(-1.14%) |
Oct 27, 2004 | 9.846 | 10.15 | 9.721 | 10.07 | 1,540,521 | +0.24(+2.43%) |
Oct 26, 2004 | 9.734 | 9.831 | 9.462 | 9.831 | 2,098,960 | +0.02(+0.18%) |
Oct 25, 2004 | 10.55 | 10.57 | 9.552 | 9.814 | 3,854,512 | -0.76(-7.15%) |
Oct 22, 2004 | 10.45 | 10.57 | 10.42 | 10.57 | 1,917,628 | +0.07(+0.64%) |
Oct 21, 2004 | 10.20 | 10.73 | 9.846 | 10.50 | 1,916,023 | +0.46(+4.59%) |
Oct 20, 2004 | 10.17 | 10.17 | 9.849 | 10.04 | 734,957 | +0.04(+0.40%) |
Oct 19, 2004 | 10.07 | 10.32 | 10.00 | 10.00 | 1,728,272 | -0.02(-0.20%) |
Oct 18, 2004 | 10.02 | 10.06 | 9.809 | 10.02 | 837,658 | +0.06(+0.65%) |
Oct 15, 2004 | 9.485 | 10.02 | 9.485 | 9.956 | 1,275,744 | +0.39(+4.12%) |
Oct 14, 2004 | 9.584 | 9.883 | 9.422 | 9.562 | 1,468,309 | +0.11(+1.19%) |
Oct 13, 2004 | 9.726 | 9.731 | 9.402 | 9.450 | 556,834 | -0.25(-2.57%) |
Oct 12, 2004 | 9.642 | 9.824 | 9.642 | 9.699 | 1,076,760 | -0.03(-0.36%) |
Oct 11, 2004 | 9.622 | 9.736 | 9.594 | 9.734 | 1,235,626 | +0.16(+1.69%) |
Oct 08, 2004 | 9.672 | 9.706 | 9.572 | 9.572 | 3,682,808 | -0.10(-1.06%) |
Oct 07, 2004 | 9.834 | 9.834 | 9.669 | 9.674 | 2,946,247 | -0.13(-1.37%) |
Oct 06, 2004 | 9.320 | 9.858 | 9.288 | 9.809 | 3,178,930 | +0.44(+4.65%) |
Oct 05, 2004 | 9.347 | 9.422 | 9.243 | 9.372 | 1,664,084 | +0.02(+0.27%) |
Oct 04, 2004 | 9.313 | 9.385 | 9.073 | 9.347 | 1,205,137 | +0.06(+0.64%) |
Oct 01, 2004 | 9.270 | 9.362 | 9.210 | 9.288 | 1,977,002 | +0.00(+0.03%) |
Sep 30, 2004 | 9.273 | 9.420 | 9.248 | 9.285 | 2,081,308 | -0.13(-1.35%) |
Sep 29, 2004 | 9.023 | 9.415 | 8.964 | 9.412 | 5,205,678 | +0.41(+4.57%) |
Sep 28, 2004 | 8.959 | 9.021 | 8.919 | 9.001 | 2,169,567 | +0.08(+0.95%) |
Sep 27, 2004 | 8.812 | 8.964 | 8.812 | 8.916 | 1,967,374 | +0.03(+0.36%) |
Sep 24, 2004 | 8.799 | 8.969 | 8.752 | 8.884 | 1,225,998 | +0.13(+1.54%) |
Sep 23, 2004 | 8.749 | 8.904 | 8.655 | 8.749 | 1,213,160 | -0.05(-0.57%) |
Sep 22, 2004 | 8.812 | 8.836 | 8.737 | 8.799 | 1,887,138 | -0.04(-0.42%) |
Sep 21, 2004 | 8.388 | 8.896 | 8.388 | 8.836 | 2,585,187 | +0.41(+4.91%) |
Sep 20, 2004 | 8.343 | 8.465 | 7.977 | 8.423 | 1,935,279 | +0.26(+3.24%) |
Sep 17, 2004 | 7.929 | 8.161 | 7.854 | 8.158 | 1,657,665 | +0.24(+3.09%) |
Sep 16, 2004 | 7.727 | 7.914 | 7.700 | 7.914 | 2,967,108 | +0.26(+3.35%) |
Sep 15, 2004 | 7.478 | 7.702 | 7.428 | 7.657 | 1,510,031 | +0.18(+2.40%) |
Sep 14, 2004 | 7.590 | 7.590 | 7.478 | 7.478 | 781,493 | -0.10(-1.32%) |
Sep 13, 2004 | 7.715 | 7.715 | 7.528 | 7.578 | 1,052,689 | -0.07(-0.88%) |
Sep 10, 2004 | 7.652 | 7.712 | 7.590 | 7.645 | 856,915 | -0.01(-0.10%) |
Sep 09, 2004 | 7.413 | 7.677 | 7.408 | 7.652 | 1,038,247 | +0.19(+2.50%) |
Sep 08, 2004 | 7.353 | 7.538 | 7.328 | 7.466 | 1,388,073 | +0.00(+0.00%) |
Sep 07, 2004 | 7.229 | 7.500 | 7.229 | 7.466 | 2,419,902 | +0.08(+1.05%) |
Sep 03, 2004 | 7.289 | 7.393 | 7.179 | 7.388 | 1,834,183 | +0.10(+1.37%) |
Sep 02, 2004 | 6.725 | 7.328 | 6.606 | 7.289 | 5,525,015 | +0.65(+9.84%) |
Sep 01, 2004 | 6.581 | 6.778 | 6.581 | 6.635 | 4,302,226 | +0.02(+0.38%) |
Aug 31, 2004 | 6.842 | 6.842 | 6.546 | 6.611 | 3,238,304 | -0.17(-2.54%) |
Aug 30, 2004 | 6.917 | 6.957 | 6.755 | 6.783 | 688,420 | -0.16(-2.33%) |
Aug 27, 2004 | 6.902 | 6.955 | 6.815 | 6.945 | 1,575,825 | +0.06(+0.94%) |
Aug 26, 2004 | 6.902 | 7.039 | 6.720 | 6.880 | 2,530,627 | -0.04(-0.54%) |
Aug 25, 2004 | 7.102 | 7.102 | 6.830 | 6.917 | 1,105,645 | -0.11(-1.63%) |
Aug 24, 2004 | 7.124 | 7.159 | 6.860 | 7.032 | 1,757,157 | +0.11(+1.55%) |
Aug 23, 2004 | 7.229 | 7.229 | 6.882 | 6.925 | 1,760,366 | -0.21(-2.93%) |
Aug 20, 2004 | 7.241 | 7.308 | 7.077 | 7.134 | 1,258,092 | -0.08(-1.07%) |
Aug 19, 2004 | 7.388 | 7.466 | 7.127 | 7.211 | 967,639 | +3.62(+100.83%) |
Aug 17, 2004 | 3.537 | 3.608 | 3.490 | 3.591 | 236,293 | +0.10(+2.89%) |
Aug 16, 2004 | 3.460 | 3.496 | 3.349 | 3.490 | 318,936 | +0.06(+1.82%) |
Aug 13, 2004 | 3.586 | 3.589 | 3.294 | 3.427 | 383,124 | -0.17(-4.65%) |
Aug 12, 2004 | 3.631 | 3.738 | 3.562 | 3.594 | 151,243 | -0.09(-2.53%) |
Aug 11, 2004 | 3.670 | 3.755 | 3.643 | 3.688 | 201,792 | -0.10(-2.60%) |
Aug 10, 2004 | 3.583 | 3.798 | 3.558 | 3.786 | 447,714 | +0.20(+5.63%) |
Aug 09, 2004 | 3.521 | 3.708 | 3.521 | 3.584 | 756,227 | +0.06(+1.59%) |
Aug 06, 2004 | 3.806 | 3.819 | 3.496 | 3.528 | 575,288 | -0.29(-7.69%) |
Aug 05, 2004 | 3.926 | 3.926 | 3.789 | 3.822 | 462,958 | -0.06(-1.48%) |
Aug 04, 2004 | 3.960 | 3.967 | 3.880 | 3.880 | 400,776 | -0.08(-1.98%) |
Aug 03, 2004 | 4.051 | 4.052 | 3.933 | 3.958 | 300,883 | -0.13(-3.20%) |
Aug 02, 2004 | 4.044 | 4.089 | 3.987 | 4.089 | 290,452 | +0.02(+0.52%) |
Jul 30, 2004 | 4.110 | 4.140 | 4.017 | 4.068 | 276,010 | -0.04(-1.03%) |
Jul 29, 2004 | 4.007 | 4.130 | 3.998 | 4.110 | 333,378 | +0.10(+2.58%) |
Jul 28, 2004 | 4.006 | 4.013 | 3.965 | 4.007 | 453,330 | +0.03(+0.78%) |
Jul 27, 2004 | 3.938 | 4.016 | 3.881 | 3.976 | 1,016,182 | +0.04(+0.95%) |
Jul 26, 2004 | 4.019 | 4.019 | 3.891 | 3.938 | 695,641 | -0.06(-1.47%) |
Jul 23, 2004 | 4.038 | 4.200 | 3.994 | 3.997 | 612,999 | -0.05(-1.14%) |
Jul 22, 2004 | 4.199 | 4.199 | 3.884 | 4.043 | 548,810 | -0.12(-2.87%) |
Jul 21, 2004 | 4.174 | 4.244 | 4.051 | 4.163 | 527,548 | -0.01(-0.30%) |
Jul 20, 2004 | 4.100 | 4.199 | 4.037 | 4.175 | 349,826 | +0.11(+2.63%) |
Jul 19, 2004 | 4.053 | 4.163 | 3.970 | 4.068 | 395,962 | +0.00(+0.12%) |
Jul 16, 2004 | 3.982 | 4.063 | 3.961 | 4.063 | 351,431 | +0.01(+0.15%) |
Jul 15, 2004 | 4.125 | 4.125 | 3.971 | 4.057 | 422,841 | +0.01(+0.18%) |
Jul 14, 2004 | 3.938 | 4.103 | 3.922 | 4.049 | 540,787 | +0.08(+2.04%) |
Jul 13, 2004 | 4.085 | 4.165 | 3.917 | 3.968 | 1,235,626 | -0.17(-4.07%) |
Jul 12, 2004 | 4.194 | 4.213 | 4.088 | 4.137 | 489,436 | -0.06(-1.51%) |
Jul 09, 2004 | 4.154 | 4.295 | 4.154 | 4.200 | 1,256,487 | +0.05(+1.11%) |
Jul 08, 2004 | 4.422 | 4.422 | 4.075 | 4.154 | 909,068 | -0.24(-5.39%) |
Jul 07, 2004 | 4.418 | 4.527 | 4.294 | 4.391 | 665,152 | -0.05(-1.21%) |
Jul 06, 2004 | 4.405 | 4.444 | 4.376 | 4.444 | 1,060,312 | +0.02(+0.51%) |
Jul 02, 2004 | 4.307 | 4.422 | 4.226 | 4.422 | 634,261 | +0.11(+2.48%) |