Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 9.157 | 9.353 | 9.125 | 9.351 | 4,062,641 | +0.20(+2.23%) |
Aug 30, 2005 | 9.089 | 9.148 | 9.025 | 9.147 | 3,599,809 | +0.02(+0.24%) |
Aug 29, 2005 | 8.969 | 9.150 | 8.962 | 9.125 | 2,109,150 | +0.10(+1.09%) |
Aug 26, 2005 | 9.076 | 9.146 | 9.025 | 9.027 | 1,981,448 | -0.06(-0.70%) |
Aug 25, 2005 | 8.998 | 9.098 | 8.988 | 9.091 | 2,005,953 | +0.15(+1.69%) |
Aug 24, 2005 | 9.069 | 9.198 | 8.938 | 8.940 | 3,884,894 | -0.13(-1.42%) |
Aug 23, 2005 | 8.970 | 9.080 | 8.963 | 9.069 | 2,905,042 | +0.10(+1.10%) |
Aug 22, 2005 | 8.924 | 9.004 | 8.912 | 8.970 | 2,316,233 | +0.05(+0.52%) |
Aug 19, 2005 | 8.828 | 8.924 | 8.798 | 8.924 | 3,400,318 | +0.13(+1.50%) |
Aug 18, 2005 | 8.794 | 8.834 | 8.741 | 8.792 | 1,461,667 | -0.02(-0.26%) |
Aug 17, 2005 | 8.757 | 8.844 | 8.649 | 8.815 | 3,039,302 | +0.01(+0.16%) |
Aug 16, 2005 | 8.938 | 8.975 | 8.786 | 8.801 | 2,358,341 | -0.13(-1.49%) |
Aug 15, 2005 | 8.863 | 8.953 | 8.817 | 8.934 | 2,314,853 | +0.06(+0.64%) |
Aug 12, 2005 | 8.909 | 8.979 | 8.866 | 8.878 | 1,862,720 | -0.05(-0.52%) |
Aug 11, 2005 | 8.794 | 8.978 | 8.778 | 8.924 | 3,822,079 | +0.11(+1.23%) |
Aug 10, 2005 | 8.964 | 9.124 | 8.798 | 8.815 | 5,564,345 | -0.08(-0.93%) |
Aug 09, 2005 | 8.869 | 8.957 | 8.820 | 8.898 | 2,539,539 | +0.14(+1.62%) |
Aug 08, 2005 | 9.044 | 9.096 | 8.754 | 8.756 | 3,656,067 | -0.25(-2.80%) |
Aug 05, 2005 | 9.254 | 9.254 | 8.982 | 9.008 | 3,018,248 | -0.30(-3.27%) |
Aug 04, 2005 | 9.345 | 9.369 | 9.257 | 9.312 | 2,136,070 | -0.07(-0.70%) |
Aug 03, 2005 | 9.257 | 9.460 | 9.241 | 9.377 | 4,258,681 | +0.09(+0.98%) |
Aug 02, 2005 | 9.091 | 9.288 | 9.083 | 9.286 | 4,250,398 | +0.23(+2.56%) |
Aug 01, 2005 | 9.243 | 9.244 | 9.047 | 9.054 | 5,562,965 | -0.26(-2.80%) |
Jul 29, 2005 | 9.228 | 9.348 | 9.215 | 9.315 | 3,536,993 | +0.11(+1.18%) |
Jul 28, 2005 | 9.051 | 9.257 | 9.051 | 9.206 | 3,646,058 | +0.16(+1.71%) |
Jul 27, 2005 | 9.022 | 9.076 | 8.951 | 9.051 | 2,470,166 | +0.06(+0.64%) |
Jul 26, 2005 | 8.982 | 9.064 | 8.953 | 8.993 | 2,047,369 | -0.01(-0.16%) |
Jul 25, 2005 | 8.998 | 9.134 | 8.991 | 9.008 | 1,377,453 | +0.01(+0.14%) |
Jul 22, 2005 | 8.940 | 9.017 | 8.896 | 8.995 | 2,489,839 | +0.07(+0.78%) |
Jul 21, 2005 | 9.147 | 9.151 | 8.878 | 8.925 | 3,625,694 | -0.24(-2.67%) |
Jul 20, 2005 | 9.040 | 9.179 | 8.982 | 9.170 | 3,440,354 | +0.09(+1.04%) |
Jul 19, 2005 | 8.980 | 9.095 | 8.963 | 9.076 | 1,920,703 | +0.11(+1.23%) |
Jul 18, 2005 | 9.040 | 9.069 | 8.964 | 8.966 | 1,686,353 | -0.07(-0.82%) |
Jul 15, 2005 | 9.117 | 9.159 | 8.982 | 9.040 | 1,835,799 | -0.05(-0.53%) |
Jul 14, 2005 | 9.257 | 9.318 | 9.009 | 9.088 | 4,677,681 | -0.13(-1.45%) |
Jul 13, 2005 | 9.156 | 9.227 | 9.125 | 9.221 | 1,979,032 | +0.09(+0.95%) |
Jul 12, 2005 | 9.069 | 9.170 | 9.046 | 9.134 | 2,951,291 | +0.12(+1.29%) |
Jul 11, 2005 | 8.949 | 9.051 | 8.925 | 9.018 | 1,897,579 | +0.12(+1.30%) |
Jul 08, 2005 | 8.794 | 8.912 | 8.765 | 8.902 | 4,135,121 | +0.10(+1.12%) |
Jul 07, 2005 | 8.576 | 8.812 | 8.560 | 8.804 | 3,347,166 | +0.12(+1.40%) |
Jul 06, 2005 | 8.879 | 8.927 | 8.666 | 8.682 | 4,586,909 | -0.21(-2.41%) |
Jul 05, 2005 | 8.840 | 8.937 | 8.824 | 8.896 | 1,846,153 | +0.01(+0.15%) |
Jul 01, 2005 | 8.825 | 8.902 | 8.765 | 8.883 | 2,766,641 | +0.07(+0.82%) |
Jun 30, 2005 | 8.682 | 8.933 | 8.665 | 8.811 | 6,833,079 | +0.17(+2.00%) |
Jun 29, 2005 | 8.757 | 8.757 | 8.605 | 8.639 | 2,281,720 | -0.09(-1.03%) |
Jun 28, 2005 | 8.633 | 8.730 | 8.624 | 8.728 | 2,638,939 | +0.09(+1.02%) |
Jun 27, 2005 | 8.634 | 8.662 | 8.599 | 8.640 | 2,511,583 | +0.00(+0.02%) |
Jun 24, 2005 | 8.631 | 8.692 | 8.620 | 8.639 | 2,517,105 | -0.01(-0.08%) |
Jun 23, 2005 | 8.526 | 8.750 | 8.526 | 8.646 | 5,068,034 | +0.11(+1.24%) |
Jun 22, 2005 | 8.353 | 8.594 | 8.298 | 8.540 | 4,207,945 | +0.24(+2.92%) |
Jun 21, 2005 | 8.292 | 8.347 | 8.276 | 8.298 | 1,619,396 | +0.02(+0.21%) |
Jun 20, 2005 | 8.276 | 8.289 | 8.191 | 8.281 | 2,769,747 | -0.03(-0.38%) |
Jun 17, 2005 | 8.149 | 8.324 | 8.114 | 8.313 | 4,659,043 | +0.21(+2.65%) |
Jun 16, 2005 | 8.171 | 8.194 | 8.065 | 8.098 | 1,392,639 | -0.12(-1.41%) |
Jun 15, 2005 | 8.205 | 8.215 | 8.029 | 8.214 | 2,527,114 | +0.00(+0.05%) |
Jun 14, 2005 | 8.249 | 8.249 | 8.188 | 8.210 | 1,813,710 | -0.04(-0.47%) |
Jun 13, 2005 | 8.266 | 8.318 | 8.178 | 8.249 | 6,611,155 | -0.02(-0.19%) |
Jun 10, 2005 | 8.171 | 8.329 | 8.169 | 8.265 | 3,706,802 | +0.12(+1.46%) |
Jun 09, 2005 | 8.201 | 8.214 | 8.125 | 8.146 | 12,636,262 | -0.06(-0.67%) |
Jun 08, 2005 | 8.259 | 8.302 | 8.171 | 8.201 | 3,053,452 | -0.04(-0.53%) |
Jun 07, 2005 | 8.171 | 8.388 | 8.171 | 8.244 | 4,140,298 | +0.07(+0.90%) |
Jun 06, 2005 | 8.272 | 8.272 | 8.137 | 8.171 | 3,631,907 | -0.10(-1.23%) |
Jun 03, 2005 | 8.218 | 8.295 | 8.182 | 8.272 | 2,924,715 | +0.02(+0.30%) |
Jun 02, 2005 | 8.237 | 8.287 | 8.200 | 8.247 | 2,515,379 | +0.04(+0.49%) |
Jun 01, 2005 | 8.026 | 8.213 | 8.004 | 8.207 | 6,686,050 | +0.17(+2.07%) |
May 31, 2005 | 8.026 | 8.055 | 7.973 | 8.040 | 2,816,341 | +0.00(+0.04%) |
May 27, 2005 | 8.058 | 8.076 | 8.007 | 8.037 | 1,872,384 | -0.01(-0.07%) |
May 26, 2005 | 7.975 | 8.062 | 7.966 | 8.043 | 1,468,915 | +0.06(+0.76%) |
May 25, 2005 | 7.956 | 8.026 | 7.956 | 7.982 | 1,154,493 | +0.00(+0.04%) |
May 24, 2005 | 8.023 | 8.042 | 7.968 | 7.979 | 2,463,263 | -0.04(-0.54%) |
May 23, 2005 | 8.081 | 8.091 | 8.020 | 8.023 | 1,619,051 | -0.04(-0.56%) |
May 20, 2005 | 8.026 | 8.082 | 7.962 | 8.068 | 3,821,389 | +0.09(+1.07%) |
May 19, 2005 | 7.904 | 8.018 | 7.898 | 7.982 | 2,656,196 | +0.09(+1.10%) |
May 18, 2005 | 7.852 | 7.923 | 7.833 | 7.895 | 4,224,857 | +0.13(+1.68%) |
May 17, 2005 | 7.720 | 7.807 | 7.665 | 7.765 | 3,432,761 | +0.04(+0.49%) |
May 16, 2005 | 7.753 | 7.765 | 7.649 | 7.727 | 4,952,757 | -0.04(-0.49%) |
May 13, 2005 | 8.047 | 8.052 | 7.533 | 7.765 | 5,639,931 | -0.28(-3.51%) |
May 12, 2005 | 8.127 | 8.176 | 8.043 | 8.047 | 2,800,120 | -0.12(-1.51%) |
May 11, 2005 | 8.244 | 8.247 | 8.088 | 8.171 | 2,195,780 | -0.04(-0.46%) |
May 10, 2005 | 8.185 | 8.291 | 8.156 | 8.208 | 2,651,019 | -0.03(-0.37%) |
May 09, 2005 | 8.289 | 8.289 | 8.143 | 8.239 | 4,533,412 | -0.07(-0.87%) |
May 06, 2005 | 8.189 | 8.315 | 8.189 | 8.311 | 2,387,332 | +0.01(+0.12%) |
May 05, 2005 | 8.417 | 8.420 | 8.295 | 8.301 | 2,073,945 | -0.13(-1.55%) |
May 04, 2005 | 8.301 | 8.431 | 8.249 | 8.431 | 3,202,553 | +0.13(+1.57%) |
May 03, 2005 | 8.395 | 8.424 | 8.284 | 8.301 | 3,556,321 | -0.14(-1.68%) |
May 02, 2005 | 8.381 | 8.443 | 8.369 | 8.443 | 3,097,285 | +0.03(+0.31%) |
Apr 29, 2005 | 8.220 | 8.427 | 8.169 | 8.417 | 4,788,126 | +0.23(+2.76%) |
Apr 28, 2005 | 8.050 | 8.291 | 8.050 | 8.191 | 4,810,905 | +0.10(+1.29%) |
Apr 27, 2005 | 7.942 | 8.113 | 7.890 | 8.087 | 8,486,990 | +0.13(+1.69%) |
Apr 26, 2005 | 8.055 | 8.056 | 7.936 | 7.952 | 3,014,797 | -0.12(-1.44%) |
Apr 25, 2005 | 7.995 | 8.089 | 7.995 | 8.068 | 2,985,115 | +0.11(+1.37%) |
Apr 22, 2005 | 8.024 | 8.084 | 7.891 | 7.959 | 4,513,049 | -0.03(-0.36%) |
Apr 21, 2005 | 7.975 | 8.004 | 7.898 | 7.988 | 2,196,125 | +0.10(+1.25%) |
Apr 20, 2005 | 7.888 | 7.975 | 7.849 | 7.890 | 3,206,004 | +0.01(+0.13%) |
Apr 19, 2005 | 7.785 | 7.939 | 7.785 | 7.879 | 2,801,155 | +0.09(+1.21%) |
Apr 18, 2005 | 7.794 | 7.839 | 7.714 | 7.785 | 1,873,764 | +0.01(+0.07%) |
Apr 15, 2005 | 7.963 | 7.968 | 7.779 | 7.779 | 3,836,230 | -0.17(-2.13%) |
Apr 14, 2005 | 8.000 | 8.034 | 7.932 | 7.949 | 2,747,658 | -0.08(-0.99%) |
Apr 13, 2005 | 8.105 | 8.158 | 7.981 | 8.029 | 7,702,832 | -0.10(-1.23%) |
Apr 12, 2005 | 7.965 | 8.139 | 7.903 | 8.129 | 4,688,380 | +0.16(+2.06%) |
Apr 11, 2005 | 7.794 | 7.981 | 7.794 | 7.965 | 3,099,011 | +0.16(+2.04%) |
Apr 08, 2005 | 7.910 | 7.932 | 7.794 | 7.806 | 1,835,108 | -0.10(-1.25%) |
Apr 07, 2005 | 7.837 | 7.916 | 7.800 | 7.904 | 2,405,625 | +0.07(+0.92%) |
Apr 06, 2005 | 7.888 | 7.888 | 7.800 | 7.832 | 2,448,767 | -0.03(-0.37%) |
Apr 05, 2005 | 7.816 | 7.900 | 7.801 | 7.861 | 2,604,770 | +0.03(+0.33%) |
Apr 04, 2005 | 7.900 | 7.921 | 7.794 | 7.835 | 3,634,668 | -0.05(-0.64%) |
Apr 01, 2005 | 7.947 | 7.950 | 7.772 | 7.885 | 4,145,130 | +0.01(+0.07%) |
Mar 31, 2005 | 7.794 | 7.911 | 7.774 | 7.879 | 2,865,351 | +0.14(+1.85%) |
Mar 30, 2005 | 7.656 | 7.810 | 7.656 | 7.736 | 2,940,937 | +0.11(+1.46%) |
Mar 29, 2005 | 7.755 | 7.778 | 7.593 | 7.624 | 2,087,406 | -0.13(-1.68%) |
Mar 28, 2005 | 7.707 | 7.797 | 7.662 | 7.755 | 1,818,887 | +0.07(+0.96%) |
Mar 24, 2005 | 7.620 | 7.701 | 7.591 | 7.681 | 2,039,776 | +0.12(+1.57%) |
Mar 23, 2005 | 7.603 | 7.603 | 7.458 | 7.562 | 3,247,766 | -0.04(-0.59%) |
Mar 22, 2005 | 7.849 | 7.871 | 7.607 | 7.607 | 2,342,809 | -0.26(-3.26%) |
Mar 21, 2005 | 7.850 | 7.888 | 7.814 | 7.863 | 1,931,057 | -0.00(-0.02%) |
Mar 18, 2005 | 7.863 | 7.887 | 7.800 | 7.865 | 3,956,683 | +0.02(+0.24%) |
Mar 17, 2005 | 7.823 | 7.910 | 7.808 | 7.846 | 1,696,707 | +0.05(+0.63%) |
Mar 16, 2005 | 7.924 | 7.982 | 7.765 | 7.797 | 2,642,736 | -0.11(-1.43%) |
Mar 15, 2005 | 8.023 | 8.078 | 7.910 | 7.910 | 2,201,302 | -0.08(-0.96%) |
Mar 14, 2005 | 7.881 | 7.994 | 7.869 | 7.987 | 2,363,518 | +0.11(+1.44%) |
Mar 11, 2005 | 7.975 | 8.011 | 7.874 | 7.874 | 2,025,971 | -0.10(-1.29%) |
Mar 10, 2005 | 7.852 | 8.011 | 7.808 | 7.976 | 4,128,218 | +0.12(+1.59%) |
Mar 09, 2005 | 7.953 | 7.953 | 7.840 | 7.852 | 3,501,099 | -0.16(-1.99%) |
Mar 08, 2005 | 8.047 | 8.053 | 7.946 | 8.011 | 3,808,964 | -0.05(-0.63%) |
Mar 07, 2005 | 8.029 | 8.089 | 8.026 | 8.062 | 3,906,293 | -0.06(-0.78%) |
Mar 04, 2005 | 7.939 | 8.146 | 7.939 | 8.126 | 8,446,609 | +0.24(+3.05%) |
Mar 03, 2005 | 7.898 | 7.907 | 7.801 | 7.885 | 6,829,628 | -0.01(-0.11%) |
Mar 02, 2005 | 7.794 | 7.936 | 7.764 | 7.894 | 3,539,064 | +0.08(+0.96%) |
Mar 01, 2005 | 7.903 | 7.987 | 7.811 | 7.819 | 7,270,372 | -0.08(-1.06%) |
Feb 28, 2005 | 7.866 | 7.962 | 7.829 | 7.903 | 2,694,162 | +0.03(+0.39%) |
Feb 25, 2005 | 7.664 | 7.914 | 7.664 | 7.872 | 2,526,079 | +0.19(+2.53%) |
Feb 24, 2005 | 7.588 | 7.706 | 7.588 | 7.678 | 2,162,991 | +0.12(+1.61%) |
Feb 23, 2005 | 7.519 | 7.655 | 7.519 | 7.556 | 3,739,590 | +0.10(+1.28%) |
Feb 22, 2005 | 7.700 | 7.701 | 7.461 | 7.461 | 3,602,570 | -0.24(-3.10%) |
Feb 18, 2005 | 7.853 | 7.853 | 7.679 | 7.700 | 3,706,112 | -0.11(-1.39%) |
Feb 17, 2005 | 7.856 | 7.890 | 7.801 | 7.808 | 2,160,575 | -0.06(-0.79%) |
Feb 16, 2005 | 7.775 | 7.881 | 7.765 | 7.871 | 3,121,790 | +0.10(+1.23%) |
Feb 15, 2005 | 7.871 | 7.871 | 7.761 | 7.775 | 3,221,881 | -0.10(-1.21%) |
Feb 14, 2005 | 7.858 | 7.920 | 7.832 | 7.871 | 3,715,776 | +0.03(+0.43%) |
Feb 11, 2005 | 7.859 | 7.913 | 7.787 | 7.837 | 3,079,338 | -0.02(-0.28%) |
Feb 10, 2005 | 7.895 | 7.895 | 7.816 | 7.859 | 1,854,781 | +0.01(+0.18%) |
Feb 09, 2005 | 7.859 | 7.917 | 7.837 | 7.845 | 4,013,977 | -0.01(-0.18%) |
Feb 08, 2005 | 7.823 | 7.895 | 7.816 | 7.859 | 3,335,777 | +0.00(+0.02%) |
Feb 07, 2005 | 7.823 | 7.910 | 7.808 | 7.858 | 3,028,947 | +0.01(+0.07%) |
Feb 04, 2005 | 7.811 | 7.881 | 7.801 | 7.852 | 3,025,151 | +0.07(+0.89%) |
Feb 03, 2005 | 7.685 | 7.782 | 7.646 | 7.782 | 2,616,850 | +0.04(+0.54%) |
Feb 02, 2005 | 7.742 | 7.784 | 7.703 | 7.740 | 3,050,001 | -0.02(-0.32%) |
Feb 01, 2005 | 7.642 | 7.775 | 7.619 | 7.765 | 4,255,230 | +0.12(+1.61%) |
Jan 31, 2005 | 7.562 | 7.652 | 7.535 | 7.642 | 2,222,010 | +0.08(+1.05%) |
Jan 28, 2005 | 7.519 | 7.582 | 7.467 | 7.562 | 2,901,246 | +0.04(+0.48%) |
Jan 27, 2005 | 7.468 | 7.590 | 7.446 | 7.526 | 3,820,353 | +0.03(+0.39%) |
Jan 26, 2005 | 7.330 | 7.517 | 7.329 | 7.497 | 3,463,824 | +0.17(+2.27%) |
Jan 25, 2005 | 7.352 | 7.417 | 7.329 | 7.330 | 3,238,102 | -0.02(-0.32%) |
Jan 24, 2005 | 7.272 | 7.414 | 7.267 | 7.354 | 3,002,372 | +0.07(+0.93%) |
Jan 21, 2005 | 7.320 | 7.359 | 7.259 | 7.285 | 2,285,171 | -0.03(-0.47%) |
Jan 20, 2005 | 7.374 | 7.388 | 7.307 | 7.320 | 3,669,182 | -0.07(-0.88%) |
Jan 19, 2005 | 7.469 | 7.481 | 7.385 | 7.385 | 2,973,380 | -0.08(-1.12%) |
Jan 18, 2005 | 7.332 | 7.472 | 7.332 | 7.469 | 2,576,469 | +0.11(+1.48%) |
Jan 14, 2005 | 7.330 | 7.414 | 7.285 | 7.361 | 2,925,751 | +0.03(+0.41%) |
Jan 13, 2005 | 7.274 | 7.406 | 7.270 | 7.330 | 3,125,587 | +0.06(+0.86%) |
Jan 12, 2005 | 7.229 | 7.285 | 7.194 | 7.268 | 4,992,103 | +0.07(+0.97%) |
Jan 11, 2005 | 7.238 | 7.285 | 7.171 | 7.199 | 3,398,937 | -0.07(-0.98%) |
Jan 10, 2005 | 7.191 | 7.306 | 7.191 | 7.270 | 3,882,133 | +0.07(+1.03%) |
Jan 07, 2005 | 7.217 | 7.300 | 7.185 | 7.196 | 6,468,267 | -0.04(-0.56%) |
Jan 06, 2005 | 7.200 | 7.258 | 7.145 | 7.236 | 4,545,492 | +0.01(+0.20%) |
Jan 05, 2005 | 7.280 | 7.352 | 7.213 | 7.222 | 6,808,575 | -0.10(-1.33%) |
Jan 04, 2005 | 7.383 | 7.419 | 7.316 | 7.319 | 5,711,375 | -0.06(-0.84%) |
Jan 03, 2005 | 7.500 | 7.532 | 7.365 | 7.381 | 5,970,575 | -0.12(-1.58%) |
Dec 31, 2004 | 7.580 | 7.580 | 7.500 | 7.500 | 2,828,766 | -0.08(-1.03%) |
Dec 30, 2004 | 7.588 | 7.611 | 7.558 | 7.578 | 2,588,549 | -0.01(-0.15%) |
Dec 29, 2004 | 7.549 | 7.626 | 7.519 | 7.590 | 4,362,913 | +0.04(+0.54%) |
Dec 28, 2004 | 7.484 | 7.555 | 7.446 | 7.549 | 3,584,623 | +0.07(+0.89%) |
Dec 27, 2004 | 7.474 | 7.577 | 7.474 | 7.482 | 4,698,389 | -0.00(-0.02%) |
Dec 23, 2004 | 7.388 | 7.497 | 7.381 | 7.484 | 6,021,656 | +0.07(+0.96%) |
Dec 22, 2004 | 7.388 | 7.446 | 7.326 | 7.413 | 7,767,718 | +0.03(+0.43%) |
Dec 21, 2004 | 7.303 | 7.396 | 7.207 | 7.381 | 13,412,827 | +0.06(+0.77%) |
Dec 20, 2004 | 7.229 | 7.446 | 7.201 | 7.325 | 39,315,576 | +0.48(+6.96%) |
Dec 17, 2004 | 6.667 | 7.113 | 6.636 | 6.848 | 25,679,098 | +0.24(+3.64%) |
Dec 16, 2004 | 6.458 | 6.613 | 6.409 | 6.607 | 8,271,623 | +0.15(+2.31%) |
Dec 15, 2004 | 6.403 | 6.474 | 6.384 | 6.458 | 3,500,408 | +0.04(+0.70%) |
Dec 14, 2004 | 6.368 | 6.423 | 6.353 | 6.413 | 2,908,839 | +0.04(+0.71%) |
Dec 13, 2004 | 6.254 | 6.371 | 6.245 | 6.368 | 2,206,134 | +0.11(+1.83%) |
Dec 10, 2004 | 6.247 | 6.284 | 6.200 | 6.254 | 1,785,753 | +0.01(+0.14%) |
Dec 09, 2004 | 6.213 | 6.247 | 6.182 | 6.245 | 1,932,783 | +0.03(+0.51%) |
Dec 08, 2004 | 6.241 | 6.257 | 6.206 | 6.213 | 3,439,319 | -0.02(-0.39%) |
Dec 07, 2004 | 6.295 | 6.299 | 6.238 | 6.238 | 3,135,250 | -0.14(-2.16%) |
Dec 06, 2004 | 6.295 | 6.377 | 6.280 | 6.376 | 2,458,431 | +0.10(+1.59%) |
Dec 03, 2004 | 6.299 | 6.326 | 6.232 | 6.276 | 3,369,600 | +0.00(+0.05%) |
Dec 02, 2004 | 6.305 | 6.316 | 6.215 | 6.273 | 3,736,829 | -0.03(-0.51%) |
Dec 01, 2004 | 6.338 | 6.339 | 6.261 | 6.305 | 3,714,740 | -0.07(-1.07%) |
Nov 30, 2004 | 6.392 | 6.405 | 6.324 | 6.373 | 2,936,795 | -0.03(-0.52%) |
Nov 29, 2004 | 6.503 | 6.535 | 6.380 | 6.406 | 2,585,443 | -0.10(-1.49%) |
Nov 26, 2004 | 6.500 | 6.526 | 6.494 | 6.503 | 538,763 | +0.00(+0.07%) |
Nov 24, 2004 | 6.531 | 6.561 | 6.481 | 6.499 | 1,574,528 | +0.00(+0.07%) |
Nov 23, 2004 | 6.497 | 6.523 | 6.444 | 6.494 | 1,971,094 | +0.02(+0.38%) |
Nov 22, 2004 | 6.344 | 6.471 | 6.328 | 6.470 | 2,760,774 | +0.14(+2.22%) |
Nov 19, 2004 | 6.393 | 6.395 | 6.309 | 6.329 | 2,119,849 | -0.06(-0.91%) |
Nov 18, 2004 | 6.377 | 6.428 | 6.377 | 6.387 | 2,584,752 | +0.01(+0.18%) |
Nov 17, 2004 | 6.403 | 6.518 | 6.366 | 6.376 | 5,487,034 | -0.10(-1.59%) |
Nov 16, 2004 | 6.480 | 6.551 | 6.470 | 6.479 | 1,819,922 | -0.03(-0.47%) |
Nov 15, 2004 | 6.519 | 6.532 | 6.476 | 6.509 | 1,485,137 | -0.02(-0.33%) |
Nov 12, 2004 | 6.519 | 6.532 | 6.454 | 6.531 | 4,966,218 | +0.03(+0.40%) |
Nov 11, 2004 | 6.476 | 6.519 | 6.425 | 6.505 | 1,614,219 | +0.06(+0.90%) |
Nov 10, 2004 | 6.455 | 6.477 | 6.405 | 6.447 | 1,586,263 | +0.02(+0.29%) |
Nov 09, 2004 | 6.442 | 6.473 | 6.408 | 6.428 | 2,055,998 | -0.04(-0.58%) |
Nov 08, 2004 | 6.425 | 6.480 | 6.425 | 6.465 | 2,401,138 | +0.06(+0.95%) |
Nov 05, 2004 | 6.432 | 6.448 | 6.337 | 6.405 | 4,122,351 | -0.03(-0.43%) |
Nov 04, 2004 | 6.258 | 6.437 | 6.251 | 6.432 | 6,460,328 | +0.18(+2.83%) |
Nov 03, 2004 | 6.142 | 6.266 | 6.142 | 6.255 | 5,096,336 | +0.18(+2.88%) |
Nov 02, 2004 | 6.238 | 6.244 | 6.071 | 6.080 | 2,674,144 | -0.14(-2.33%) |
Nov 01, 2004 | 6.170 | 6.242 | 6.170 | 6.225 | 4,050,907 | +0.06(+0.89%) |
Oct 29, 2004 | 6.170 | 6.179 | 6.093 | 6.170 | 3,243,279 | +0.02(+0.31%) |
Oct 28, 2004 | 6.116 | 6.157 | 6.089 | 6.151 | 4,967,598 | +0.03(+0.57%) |
Oct 27, 2004 | 6.150 | 6.161 | 6.087 | 6.116 | 2,702,790 | -0.03(-0.54%) |
Oct 26, 2004 | 6.029 | 6.155 | 5.998 | 6.150 | 4,142,024 | +0.13(+2.24%) |
Oct 25, 2004 | 5.945 | 6.038 | 5.941 | 6.015 | 4,895,464 | +0.07(+1.17%) |
Oct 22, 2004 | 5.925 | 5.998 | 5.872 | 5.945 | 6,065,488 | +0.07(+1.13%) |
Oct 21, 2004 | 5.947 | 5.947 | 5.877 | 5.879 | 4,439,534 | -0.06(-1.05%) |
Oct 20, 2004 | 5.934 | 5.954 | 5.885 | 5.941 | 8,664,392 | +0.00(+0.00%) |
Oct 19, 2004 | 5.993 | 6.003 | 5.912 | 5.941 | 4,303,894 | -0.05(-0.87%) |
Oct 18, 2004 | 6.040 | 6.050 | 5.977 | 5.993 | 9,379,177 | -0.05(-0.77%) |
Oct 15, 2004 | 6.074 | 6.089 | 5.987 | 6.040 | 5,280,640 | -0.03(-0.57%) |
Oct 14, 2004 | 6.074 | 6.106 | 6.056 | 6.074 | 2,246,170 | +0.00(+0.02%) |
Oct 13, 2004 | 6.176 | 6.179 | 6.028 | 6.073 | 3,652,960 | -0.12(-1.87%) |
Oct 12, 2004 | 6.167 | 6.196 | 6.137 | 6.189 | 3,138,357 | +0.03(+0.54%) |
Oct 11, 2004 | 6.150 | 6.176 | 6.138 | 6.155 | 2,353,163 | +0.01(+0.17%) |
Oct 08, 2004 | 6.171 | 6.173 | 6.113 | 6.145 | 6,739,201 | -0.06(-0.91%) |
Oct 07, 2004 | 6.293 | 6.293 | 6.196 | 6.202 | 1,848,914 | -0.06(-0.99%) |
Oct 06, 2004 | 6.235 | 6.283 | 6.218 | 6.264 | 3,007,204 | +0.01(+0.23%) |
Oct 05, 2004 | 6.212 | 6.258 | 6.202 | 6.250 | 2,035,290 | +0.03(+0.42%) |
Oct 04, 2004 | 6.212 | 6.237 | 6.196 | 6.224 | 3,024,115 | +0.01(+0.19%) |
Oct 01, 2004 | 6.179 | 6.216 | 6.160 | 6.212 | 2,224,426 | +0.04(+0.66%) |
Sep 30, 2004 | 6.147 | 6.171 | 6.122 | 6.171 | 3,042,408 | +0.03(+0.45%) |
Sep 29, 2004 | 6.128 | 6.151 | 6.095 | 6.144 | 1,968,678 | +0.00(+0.00%) |
Sep 28, 2004 | 6.100 | 6.147 | 6.100 | 6.144 | 2,453,944 | +0.04(+0.71%) |
Sep 27, 2004 | 6.067 | 6.111 | 6.037 | 6.100 | 2,994,433 | +0.04(+0.62%) |
Sep 24, 2004 | 6.079 | 6.080 | 6.048 | 6.063 | 2,605,806 | -0.02(-0.29%) |
Sep 23, 2004 | 6.128 | 6.129 | 6.070 | 6.080 | 2,420,121 | -0.03(-0.55%) |
Sep 22, 2004 | 6.128 | 6.153 | 6.102 | 6.113 | 5,386,943 | +0.04(+0.60%) |
Sep 21, 2004 | 6.028 | 6.080 | 6.013 | 6.077 | 4,077,828 | +0.05(+0.82%) |
Sep 20, 2004 | 6.012 | 6.042 | 5.976 | 6.028 | 2,653,780 | -0.00(-0.02%) |
Sep 17, 2004 | 6.005 | 6.035 | 5.989 | 6.029 | 4,519,262 | +0.00(+0.05%) |
Sep 16, 2004 | 5.931 | 6.027 | 5.929 | 6.027 | 2,471,201 | +0.10(+1.61%) |
Sep 15, 2004 | 5.943 | 5.966 | 5.893 | 5.931 | 2,271,020 | -0.00(-0.07%) |
Sep 14, 2004 | 5.983 | 5.985 | 5.921 | 5.935 | 3,351,653 | -0.03(-0.56%) |
Sep 13, 2004 | 5.963 | 5.983 | 5.944 | 5.969 | 3,967,728 | +0.01(+0.12%) |
Sep 10, 2004 | 5.940 | 5.982 | 5.927 | 5.961 | 3,701,625 | +0.01(+0.22%) |
Sep 09, 2004 | 5.958 | 5.987 | 5.938 | 5.948 | 3,813,450 | -0.01(-0.17%) |
Sep 08, 2004 | 6.013 | 6.016 | 5.931 | 5.958 | 3,209,110 | -0.06(-1.06%) |
Sep 07, 2004 | 6.019 | 6.041 | 6.012 | 6.022 | 7,161,998 | -0.07(-1.12%) |
Sep 03, 2004 | 6.124 | 6.127 | 6.083 | 6.090 | 2,925,751 | -0.03(-0.57%) |
Sep 02, 2004 | 6.128 | 6.129 | 6.092 | 6.125 | 2,970,964 | +0.01(+0.19%) |