Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 11.30 | 11.45 | 11.22 | 11.28 | 13,706,026 | +0.03(+0.24%) |
Jun 29, 2005 | 11.15 | 11.34 | 11.05 | 11.26 | 19,352,076 | +0.05(+0.48%) |
Jun 28, 2005 | 11.50 | 11.53 | 11.16 | 11.20 | 21,801,408 | -0.34(-2.98%) |
Jun 27, 2005 | 11.50 | 11.72 | 11.47 | 11.55 | 18,867,608 | +0.20(+1.73%) |
Jun 24, 2005 | 11.41 | 11.45 | 11.18 | 11.35 | 13,400,341 | +0.05(+0.43%) |
Jun 23, 2005 | 11.45 | 11.65 | 11.29 | 11.30 | 20,853,154 | -0.18(-1.53%) |
Jun 22, 2005 | 11.37 | 11.48 | 11.16 | 11.48 | 24,000,794 | +0.20(+1.80%) |
Jun 21, 2005 | 11.47 | 11.52 | 11.18 | 11.27 | 23,229,572 | -0.27(-2.36%) |
Jun 20, 2005 | 11.55 | 11.73 | 11.45 | 11.55 | 24,284,044 | +0.14(+1.25%) |
Jun 17, 2005 | 11.23 | 11.48 | 11.14 | 11.40 | 33,761,316 | +0.46(+4.25%) |
Jun 16, 2005 | 10.82 | 10.94 | 10.75 | 10.94 | 14,658,486 | +0.11(+0.99%) |
Jun 15, 2005 | 10.65 | 10.90 | 10.55 | 10.83 | 25,823,684 | +0.22(+2.08%) |
Jun 14, 2005 | 10.54 | 10.62 | 10.47 | 10.61 | 16,456,486 | +0.10(+0.99%) |
Jun 13, 2005 | 10.48 | 10.62 | 10.38 | 10.51 | 20,450,366 | -0.06(-0.58%) |
Jun 10, 2005 | 10.48 | 10.64 | 10.42 | 10.57 | 24,215,334 | +0.05(+0.46%) |
Jun 09, 2005 | 10.20 | 10.53 | 10.20 | 10.52 | 19,243,404 | +0.35(+3.45%) |
Jun 08, 2005 | 10.08 | 10.40 | 9.948 | 10.17 | 22,207,352 | +0.04(+0.38%) |
Jun 07, 2005 | 10.34 | 10.48 | 10.10 | 10.13 | 16,345,359 | -0.22(-2.14%) |
Jun 06, 2005 | 10.29 | 10.41 | 10.15 | 10.35 | 13,725,306 | +0.10(+1.00%) |
Jun 03, 2005 | 10.12 | 10.33 | 10.10 | 10.25 | 19,452,334 | +0.16(+1.57%) |
Jun 02, 2005 | 10.08 | 10.25 | 10.01 | 10.09 | 18,358,250 | -0.08(-0.79%) |
Jun 01, 2005 | 9.877 | 10.23 | 9.873 | 10.17 | 19,069,878 | +0.38(+3.91%) |
May 31, 2005 | 10.03 | 10.06 | 9.787 | 9.787 | 22,887,780 | -0.27(-2.65%) |
May 27, 2005 | 9.809 | 10.06 | 9.807 | 10.05 | 15,547,845 | +0.26(+2.65%) |
May 26, 2005 | 9.764 | 9.856 | 9.699 | 9.794 | 14,707,914 | +0.12(+1.22%) |
May 25, 2005 | 9.649 | 9.784 | 9.371 | 9.676 | 25,182,518 | +0.06(+0.62%) |
May 24, 2005 | 9.612 | 9.669 | 9.523 | 9.616 | 17,863,616 | +0.20(+2.15%) |
May 23, 2005 | 9.300 | 9.513 | 9.227 | 9.414 | 18,381,386 | +0.12(+1.24%) |
May 20, 2005 | 9.476 | 9.476 | 9.258 | 9.298 | 16,841,746 | -0.14(-1.44%) |
May 19, 2005 | 9.128 | 9.434 | 9.076 | 9.434 | 27,339,486 | +0.42(+4.62%) |
May 18, 2005 | 9.128 | 9.228 | 8.943 | 9.017 | 35,419,092 | +0.05(+0.51%) |
May 17, 2005 | 8.631 | 9.014 | 8.594 | 8.971 | 30,265,926 | +0.32(+3.69%) |
May 16, 2005 | 8.750 | 8.800 | 8.244 | 8.652 | 50,881,752 | -0.17(-1.94%) |
May 13, 2005 | 9.009 | 9.114 | 8.672 | 8.823 | 34,779,680 | -0.02(-0.27%) |
May 12, 2005 | 9.542 | 9.548 | 8.807 | 8.847 | 37,625,840 | -0.74(-7.69%) |
May 11, 2005 | 9.628 | 9.697 | 9.428 | 9.585 | 19,683,000 | -0.10(-1.03%) |
May 10, 2005 | 9.766 | 9.963 | 9.642 | 9.685 | 19,735,584 | -0.11(-1.09%) |
May 09, 2005 | 9.770 | 9.792 | 9.643 | 9.792 | 15,376,073 | +0.13(+1.33%) |
May 06, 2005 | 9.655 | 9.804 | 9.629 | 9.663 | 19,637,078 | +0.09(+0.94%) |
May 05, 2005 | 9.521 | 9.709 | 9.481 | 9.573 | 23,135,622 | +0.07(+0.78%) |
May 04, 2005 | 9.429 | 9.525 | 9.157 | 9.499 | 36,142,640 | +0.11(+1.22%) |
May 03, 2005 | 9.630 | 9.685 | 9.300 | 9.385 | 28,199,050 | -0.39(-3.98%) |
May 02, 2005 | 9.760 | 9.813 | 9.513 | 9.774 | 30,777,736 | +0.00(+0.00%) |
Apr 29, 2005 | 9.891 | 9.913 | 9.615 | 9.774 | 30,515,872 | +0.15(+1.51%) |
Apr 28, 2005 | 9.832 | 9.906 | 9.449 | 9.629 | 34,846,284 | -0.20(-2.05%) |
Apr 27, 2005 | 10.41 | 10.44 | 9.777 | 9.830 | 46,658,960 | -0.62(-5.91%) |
Apr 26, 2005 | 10.81 | 10.89 | 10.44 | 10.45 | 23,970,646 | -0.37(-3.45%) |
Apr 25, 2005 | 10.59 | 11.26 | 10.59 | 10.82 | 54,564,692 | +0.12(+1.11%) |
Apr 22, 2005 | 10.72 | 10.90 | 10.47 | 10.70 | 19,808,148 | -0.01(-0.12%) |
Apr 21, 2005 | 10.000 | 10.75 | 9.920 | 10.72 | 33,397,440 | +0.23(+2.23%) |
Apr 20, 2005 | 10.60 | 10.95 | 10.38 | 10.48 | 36,969,600 | -0.08(-0.72%) |
Apr 19, 2005 | 10.21 | 10.60 | 10.18 | 10.56 | 29,970,758 | +0.55(+5.46%) |
Apr 18, 2005 | 9.528 | 10.05 | 9.307 | 10.01 | 29,483,836 | +0.37(+3.82%) |
Apr 15, 2005 | 10.15 | 10.26 | 9.485 | 9.643 | 39,439,616 | -0.65(-6.33%) |
Apr 14, 2005 | 10.49 | 10.62 | 10.27 | 10.30 | 22,502,870 | -0.13(-1.20%) |
Apr 13, 2005 | 10.49 | 10.80 | 10.38 | 10.42 | 25,841,212 | -0.20(-1.89%) |
Apr 12, 2005 | 10.90 | 10.96 | 10.47 | 10.62 | 28,841,968 | -0.29(-2.64%) |
Apr 11, 2005 | 10.95 | 11.04 | 10.70 | 10.91 | 29,802,842 | -0.10(-0.92%) |
Apr 08, 2005 | 11.20 | 11.32 | 10.99 | 11.01 | 25,863,998 | -0.19(-1.71%) |
Apr 07, 2005 | 11.54 | 11.69 | 11.08 | 11.20 | 40,758,756 | -0.23(-2.03%) |
Apr 06, 2005 | 10.75 | 11.44 | 10.68 | 11.43 | 35,082,560 | +0.68(+6.35%) |
Apr 05, 2005 | 10.93 | 11.09 | 10.66 | 10.75 | 22,362,998 | -0.18(-1.66%) |
Apr 04, 2005 | 11.32 | 11.37 | 10.77 | 10.93 | 37,558,884 | -0.16(-1.43%) |
Apr 01, 2005 | 10.65 | 11.13 | 10.65 | 11.09 | 35,004,388 | +0.64(+6.13%) |
Mar 31, 2005 | 10.18 | 10.55 | 10.16 | 10.45 | 26,444,868 | +0.41(+4.08%) |
Mar 30, 2005 | 9.876 | 10.04 | 9.672 | 10.04 | 22,832,742 | +0.21(+2.09%) |
Mar 29, 2005 | 10.10 | 10.19 | 9.806 | 9.836 | 21,828,400 | -0.27(-2.68%) |
Mar 28, 2005 | 10.29 | 10.40 | 10.09 | 10.11 | 19,278,108 | -0.19(-1.88%) |
Mar 24, 2005 | 10.41 | 10.52 | 10.16 | 10.30 | 26,727,416 | +0.04(+0.36%) |
Mar 23, 2005 | 9.770 | 10.28 | 9.770 | 10.26 | 36,026,256 | +0.42(+4.24%) |
Mar 22, 2005 | 9.820 | 10.16 | 9.725 | 9.846 | 20,425,476 | +0.05(+0.52%) |
Mar 21, 2005 | 9.913 | 9.916 | 9.629 | 9.794 | 15,313,674 | -0.12(-1.19%) |
Mar 18, 2005 | 9.973 | 10.01 | 9.854 | 9.913 | 15,692,975 | -0.06(-0.59%) |
Mar 17, 2005 | 9.842 | 10.01 | 9.784 | 9.971 | 28,929,608 | +0.32(+3.31%) |
Mar 16, 2005 | 9.392 | 9.726 | 9.187 | 9.652 | 28,678,258 | +0.19(+2.05%) |
Mar 15, 2005 | 9.628 | 9.727 | 9.435 | 9.458 | 18,716,518 | -0.17(-1.72%) |
Mar 14, 2005 | 9.842 | 9.856 | 9.389 | 9.623 | 26,662,212 | -0.21(-2.12%) |
Mar 11, 2005 | 9.840 | 9.930 | 9.713 | 9.832 | 29,492,248 | -0.01(-0.09%) |
Mar 10, 2005 | 10.27 | 10.30 | 9.655 | 9.840 | 40,338,092 | -0.48(-4.66%) |
Mar 09, 2005 | 10.52 | 11.00 | 10.32 | 10.32 | 34,629,644 | -0.15(-1.42%) |
Mar 08, 2005 | 10.38 | 10.57 | 10.23 | 10.47 | 18,265,002 | +0.09(+0.82%) |
Mar 07, 2005 | 10.53 | 10.59 | 10.25 | 10.38 | 18,323,194 | -0.15(-1.44%) |
Mar 04, 2005 | 10.36 | 10.61 | 10.21 | 10.53 | 14,638,504 | +0.22(+2.09%) |
Mar 03, 2005 | 10.08 | 10.35 | 10.00 | 10.32 | 16,316,614 | +0.37(+3.70%) |
Mar 02, 2005 | 9.707 | 10.04 | 9.699 | 9.951 | 22,138,642 | +0.24(+2.51%) |
Mar 01, 2005 | 10.06 | 10.08 | 9.666 | 9.707 | 24,316,294 | -0.45(-4.46%) |
Feb 28, 2005 | 10.45 | 10.68 | 9.342 | 10.16 | 39,784,212 | -0.24(-2.28%) |
Feb 25, 2005 | 9.820 | 10.51 | 9.770 | 10.40 | 19,925,584 | +0.58(+5.90%) |
Feb 24, 2005 | 9.699 | 9.846 | 9.571 | 9.819 | 17,111,674 | +0.24(+2.52%) |
Feb 23, 2005 | 9.485 | 9.599 | 9.357 | 9.578 | 12,408,970 | +0.10(+1.02%) |
Feb 22, 2005 | 9.549 | 9.742 | 9.456 | 9.481 | 24,103,156 | +0.17(+1.84%) |
Feb 18, 2005 | 8.956 | 9.432 | 8.947 | 9.310 | 18,786,980 | +0.40(+4.53%) |
Feb 17, 2005 | 9.080 | 9.218 | 8.906 | 8.906 | 14,258,502 | -0.14(-1.53%) |
Feb 16, 2005 | 8.879 | 9.071 | 8.822 | 9.044 | 13,320,415 | +0.19(+2.11%) |
Feb 15, 2005 | 8.805 | 8.950 | 8.780 | 8.857 | 10,073,217 | +0.05(+0.60%) |
Feb 14, 2005 | 8.772 | 8.913 | 8.740 | 8.805 | 12,031,071 | +0.04(+0.49%) |
Feb 11, 2005 | 8.752 | 8.853 | 8.661 | 8.762 | 10,171,723 | +0.03(+0.31%) |
Feb 10, 2005 | 8.442 | 8.755 | 8.397 | 8.735 | 11,786,032 | +0.36(+4.26%) |
Feb 09, 2005 | 8.444 | 8.568 | 8.300 | 8.378 | 10,642,870 | -0.09(-1.03%) |
Feb 08, 2005 | 8.321 | 8.484 | 8.223 | 8.465 | 16,660,860 | +0.14(+1.73%) |
Feb 07, 2005 | 8.665 | 8.689 | 8.264 | 8.321 | 21,409,838 | -0.34(-3.95%) |
Feb 04, 2005 | 8.730 | 8.775 | 8.578 | 8.663 | 16,019,343 | -0.07(-0.77%) |
Feb 03, 2005 | 8.415 | 8.803 | 8.317 | 8.730 | 20,187,450 | +0.30(+3.54%) |
Feb 02, 2005 | 8.197 | 8.586 | 8.180 | 8.432 | 23,297,230 | +0.31(+3.79%) |
Feb 01, 2005 | 7.702 | 8.134 | 7.652 | 8.124 | 29,287,874 | +0.70(+9.48%) |
Jan 31, 2005 | 7.217 | 7.442 | 7.142 | 7.421 | 9,044,336 | +0.19(+2.66%) |
Jan 28, 2005 | 7.301 | 7.324 | 7.159 | 7.229 | 5,591,713 | -0.07(-1.00%) |
Jan 27, 2005 | 7.117 | 7.303 | 7.086 | 7.301 | 9,737,385 | +0.22(+3.06%) |
Jan 26, 2005 | 6.979 | 7.100 | 6.922 | 7.084 | 10,085,136 | +0.17(+2.50%) |
Jan 25, 2005 | 7.003 | 7.080 | 6.861 | 6.912 | 9,396,645 | -0.06(-0.82%) |
Jan 24, 2005 | 7.124 | 7.127 | 6.969 | 6.969 | 8,207,910 | +0.03(+0.39%) |
Jan 21, 2005 | 6.935 | 7.059 | 6.916 | 6.942 | 9,813,806 | +0.08(+1.14%) |
Jan 20, 2005 | 6.918 | 6.982 | 6.775 | 6.863 | 9,414,523 | -0.08(-1.13%) |
Jan 19, 2005 | 6.989 | 7.126 | 6.923 | 6.942 | 9,083,599 | -0.04(-0.55%) |
Jan 18, 2005 | 6.932 | 7.166 | 6.925 | 6.980 | 17,938,284 | +0.13(+1.92%) |
Jan 14, 2005 | 6.698 | 6.865 | 6.647 | 6.849 | 14,670,404 | +0.15(+2.24%) |
Jan 13, 2005 | 6.411 | 6.781 | 6.411 | 6.699 | 18,340,022 | +0.23(+3.55%) |
Jan 12, 2005 | 6.324 | 6.490 | 6.239 | 6.470 | 11,174,313 | +0.15(+2.30%) |
Jan 11, 2005 | 6.274 | 6.354 | 6.256 | 6.324 | 8,361,804 | +0.08(+1.23%) |
Jan 10, 2005 | 6.244 | 6.373 | 6.206 | 6.247 | 9,314,264 | +0.07(+1.20%) |
Jan 07, 2005 | 6.197 | 6.204 | 6.026 | 6.173 | 8,874,667 | -0.02(-0.32%) |
Jan 06, 2005 | 6.015 | 6.223 | 5.992 | 6.193 | 11,512,248 | +0.18(+2.99%) |
Jan 05, 2005 | 6.179 | 6.263 | 6.002 | 6.013 | 12,500,815 | -0.13(-2.11%) |
Jan 04, 2005 | 6.169 | 6.252 | 6.137 | 6.143 | 9,179,651 | +0.00(+0.02%) |
Jan 03, 2005 | 6.458 | 6.460 | 6.116 | 6.142 | 10,322,112 | -0.33(-5.15%) |
Dec 31, 2004 | 6.390 | 6.517 | 6.376 | 6.475 | 4,651,172 | +0.10(+1.59%) |
Dec 30, 2004 | 6.387 | 6.408 | 6.347 | 6.374 | 3,286,459 | -0.01(-0.18%) |
Dec 29, 2004 | 6.350 | 6.413 | 6.297 | 6.386 | 4,727,594 | +0.05(+0.81%) |
Dec 28, 2004 | 6.257 | 6.390 | 6.253 | 6.334 | 5,187,172 | +0.08(+1.30%) |
Dec 27, 2004 | 6.438 | 6.454 | 6.240 | 6.253 | 6,409,209 | -0.18(-2.86%) |
Dec 23, 2004 | 6.461 | 6.520 | 6.397 | 6.437 | 4,839,421 | +0.03(+0.45%) |
Dec 22, 2004 | 6.561 | 6.629 | 6.207 | 6.408 | 10,769,070 | -0.14(-2.11%) |
Dec 21, 2004 | 6.481 | 6.547 | 6.333 | 6.547 | 8,278,723 | +0.12(+1.84%) |
Dec 20, 2004 | 6.448 | 6.497 | 6.361 | 6.428 | 5,603,632 | +0.02(+0.24%) |
Dec 17, 2004 | 6.394 | 6.481 | 6.388 | 6.413 | 9,349,670 | -0.02(-0.38%) |
Dec 16, 2004 | 6.531 | 6.578 | 6.391 | 6.437 | 8,015,105 | -0.09(-1.44%) |
Dec 15, 2004 | 6.249 | 6.531 | 6.230 | 6.531 | 13,321,466 | +0.30(+4.78%) |
Dec 14, 2004 | 6.366 | 6.416 | 6.194 | 6.233 | 10,677,926 | -0.10(-1.62%) |
Dec 13, 2004 | 6.189 | 6.347 | 6.180 | 6.336 | 9,392,789 | +0.20(+3.30%) |
Dec 10, 2004 | 6.307 | 6.307 | 6.062 | 6.133 | 8,370,218 | -0.01(-0.14%) |
Dec 09, 2004 | 6.157 | 6.219 | 6.049 | 6.142 | 8,906,217 | -0.01(-0.19%) |
Dec 08, 2004 | 6.023 | 6.166 | 5.876 | 6.153 | 10,582,925 | +0.13(+2.15%) |
Dec 07, 2004 | 6.216 | 6.219 | 6.022 | 6.023 | 10,436,393 | -0.21(-3.43%) |
Dec 06, 2004 | 6.267 | 6.336 | 6.159 | 6.237 | 8,668,541 | +0.03(+0.55%) |
Dec 03, 2004 | 6.012 | 6.297 | 6.003 | 6.203 | 14,434,130 | +0.08(+1.23%) |
Dec 02, 2004 | 6.233 | 6.261 | 5.891 | 6.127 | 27,889,858 | -0.24(-3.76%) |
Dec 01, 2004 | 6.677 | 6.677 | 6.354 | 6.367 | 14,487,414 | -0.31(-4.60%) |
Nov 30, 2004 | 6.704 | 6.731 | 6.548 | 6.674 | 10,142,627 | -0.03(-0.45%) |
Nov 29, 2004 | 6.818 | 6.821 | 6.598 | 6.704 | 7,512,057 | -0.09(-1.32%) |
Nov 26, 2004 | 6.689 | 6.818 | 6.682 | 6.793 | 3,582,679 | +0.14(+2.04%) |
Nov 24, 2004 | 6.739 | 6.739 | 6.540 | 6.658 | 9,755,263 | +0.03(+0.50%) |
Nov 23, 2004 | 6.618 | 6.774 | 6.590 | 6.625 | 11,350,292 | +0.03(+0.48%) |
Nov 22, 2004 | 6.504 | 6.611 | 6.441 | 6.594 | 11,581,658 | +0.17(+2.69%) |
Nov 19, 2004 | 6.404 | 6.505 | 6.380 | 6.421 | 12,915,172 | +0.06(+0.96%) |
Nov 18, 2004 | 6.259 | 6.376 | 6.163 | 6.360 | 12,023,709 | +0.13(+2.08%) |
Nov 17, 2004 | 6.062 | 6.250 | 6.012 | 6.230 | 16,043,531 | +0.25(+4.15%) |
Nov 16, 2004 | 6.026 | 6.072 | 5.962 | 5.982 | 7,222,148 | +0.04(+0.65%) |
Nov 15, 2004 | 6.028 | 6.029 | 5.881 | 5.943 | 7,548,866 | -0.08(-1.40%) |
Nov 12, 2004 | 5.935 | 6.043 | 5.872 | 6.028 | 7,216,889 | +0.11(+1.90%) |
Nov 11, 2004 | 5.915 | 5.986 | 5.834 | 5.915 | 6,522,439 | +0.00(+0.02%) |
Nov 10, 2004 | 5.854 | 5.953 | 5.779 | 5.913 | 9,217,861 | +0.09(+1.59%) |
Nov 09, 2004 | 5.834 | 5.891 | 5.748 | 5.821 | 9,007,528 | -0.03(-0.46%) |
Nov 08, 2004 | 5.995 | 6.005 | 5.798 | 5.848 | 12,365,851 | -0.24(-3.89%) |
Nov 05, 2004 | 6.045 | 6.133 | 6.019 | 6.085 | 10,218,698 | +0.04(+0.64%) |
Nov 04, 2004 | 5.982 | 6.052 | 5.881 | 6.046 | 14,374,185 | +0.06(+1.07%) |
Nov 03, 2004 | 6.085 | 6.085 | 5.862 | 5.982 | 15,665,983 | +0.04(+0.65%) |
Nov 02, 2004 | 6.062 | 6.110 | 5.906 | 5.943 | 13,032,959 | -0.09(-1.56%) |
Nov 01, 2004 | 6.269 | 6.269 | 5.993 | 6.038 | 12,719,562 | -0.09(-1.49%) |
Oct 29, 2004 | 5.990 | 6.133 | 5.976 | 6.129 | 9,412,420 | +0.16(+2.73%) |
Oct 28, 2004 | 6.119 | 6.160 | 5.882 | 5.966 | 13,128,661 | -0.16(-2.65%) |
Oct 27, 2004 | 6.240 | 6.344 | 6.050 | 6.129 | 20,689,094 | -0.04(-0.65%) |
Oct 26, 2004 | 6.213 | 6.239 | 6.033 | 6.169 | 11,685,072 | +0.07(+1.19%) |
Oct 25, 2004 | 6.202 | 6.202 | 6.026 | 6.096 | 9,335,999 | -0.02(-0.28%) |
Oct 22, 2004 | 6.155 | 6.240 | 6.093 | 6.113 | 9,168,433 | -0.03(-0.44%) |
Oct 21, 2004 | 6.062 | 6.166 | 6.018 | 6.140 | 15,612,698 | +0.15(+2.50%) |
Oct 20, 2004 | 5.785 | 6.023 | 5.749 | 5.990 | 14,816,586 | +0.22(+3.75%) |
Oct 19, 2004 | 5.637 | 5.812 | 5.598 | 5.774 | 12,242,456 | +0.07(+1.23%) |
Oct 18, 2004 | 5.851 | 5.905 | 5.680 | 5.704 | 11,382,192 | -0.13(-2.25%) |
Oct 15, 2004 | 5.933 | 5.938 | 5.745 | 5.835 | 10,987,467 | -0.05(-0.85%) |
Oct 14, 2004 | 5.771 | 5.945 | 5.762 | 5.885 | 13,519,530 | +0.14(+2.36%) |
Oct 13, 2004 | 5.848 | 5.849 | 5.538 | 5.749 | 18,271,662 | -0.19(-3.15%) |
Oct 12, 2004 | 5.976 | 6.058 | 5.826 | 5.936 | 10,704,919 | -0.02(-0.26%) |
Oct 11, 2004 | 6.083 | 6.089 | 5.898 | 5.952 | 11,345,384 | -0.04(-0.60%) |
Oct 08, 2004 | 6.065 | 6.176 | 5.945 | 5.988 | 14,859,003 | +2.94(+96.40%) |
Oct 07, 2004 | 3.113 | 3.146 | 3.024 | 3.049 | 22,860,436 | -0.03(-1.12%) |
Oct 06, 2004 | 2.993 | 3.088 | 2.949 | 3.083 | 20,382,710 | +0.10(+3.31%) |
Oct 05, 2004 | 2.924 | 3.001 | 2.924 | 2.985 | 23,150,696 | +0.10(+3.59%) |
Oct 04, 2004 | 2.899 | 2.924 | 2.875 | 2.881 | 13,457,832 | -0.02(-0.55%) |
Oct 01, 2004 | 2.901 | 2.902 | 2.843 | 2.897 | 12,575,834 | +0.04(+1.30%) |
Sep 30, 2004 | 2.809 | 2.895 | 2.804 | 2.860 | 17,368,632 | +0.06(+2.11%) |
Sep 29, 2004 | 2.841 | 2.841 | 2.772 | 2.801 | 17,646,272 | -0.02(-0.68%) |
Sep 28, 2004 | 2.799 | 2.849 | 2.783 | 2.820 | 25,997,910 | +0.07(+2.65%) |
Sep 27, 2004 | 2.778 | 2.783 | 2.728 | 2.747 | 13,129,712 | -0.02(-0.80%) |
Sep 24, 2004 | 2.704 | 2.784 | 2.699 | 2.770 | 25,132,038 | +0.07(+2.75%) |
Sep 23, 2004 | 2.697 | 2.722 | 2.642 | 2.695 | 12,563,214 | -0.00(-0.08%) |
Sep 22, 2004 | 2.705 | 2.726 | 2.691 | 2.697 | 17,520,072 | -0.02(-0.88%) |
Sep 21, 2004 | 2.615 | 2.730 | 2.598 | 2.721 | 18,519,856 | +0.14(+5.28%) |
Sep 20, 2004 | 2.592 | 2.602 | 2.572 | 2.585 | 10,658,295 | +0.01(+0.54%) |
Sep 17, 2004 | 2.552 | 2.585 | 2.550 | 2.571 | 13,648,535 | +0.02(+0.98%) |
Sep 16, 2004 | 2.558 | 2.558 | 2.532 | 2.546 | 10,249,547 | -0.02(-0.64%) |
Sep 15, 2004 | 2.603 | 2.628 | 2.558 | 2.562 | 18,819,932 | -0.02(-0.88%) |
Sep 14, 2004 | 2.531 | 2.600 | 2.531 | 2.585 | 19,972,560 | +0.05(+2.01%) |
Sep 13, 2004 | 2.476 | 2.536 | 2.468 | 2.534 | 16,570,066 | +0.08(+3.46%) |
Sep 10, 2004 | 2.478 | 2.478 | 2.436 | 2.449 | 16,186,558 | -0.04(-1.53%) |
Sep 09, 2004 | 2.373 | 2.493 | 2.373 | 2.487 | 20,657,544 | +0.11(+4.59%) |
Sep 08, 2004 | 2.385 | 2.417 | 2.373 | 2.378 | 13,464,142 | -0.03(-1.26%) |
Sep 07, 2004 | 2.343 | 2.412 | 2.293 | 2.409 | 26,976,662 | +0.05(+2.04%) |
Sep 03, 2004 | 2.394 | 2.397 | 2.353 | 2.361 | 11,116,120 | -0.03(-1.40%) |
Sep 02, 2004 | 2.409 | 2.431 | 2.368 | 2.394 | 12,856,279 | -0.01(-0.42%) |
Sep 01, 2004 | 2.358 | 2.418 | 2.357 | 2.404 | 17,402,284 | +0.05(+2.10%) |
Aug 31, 2004 | 2.316 | 2.361 | 2.303 | 2.354 | 9,882,164 | +0.04(+1.82%) |
Aug 30, 2004 | 2.348 | 2.369 | 2.298 | 2.312 | 8,803,154 | -0.04(-1.80%) |
Aug 27, 2004 | 2.338 | 2.363 | 2.320 | 2.355 | 8,057,872 | +0.01(+0.38%) |
Aug 26, 2004 | 2.313 | 2.351 | 2.284 | 2.346 | 12,367,604 | +0.03(+1.45%) |
Aug 25, 2004 | 2.341 | 2.342 | 2.276 | 2.312 | 13,753,701 | +0.01(+0.39%) |
Aug 24, 2004 | 2.297 | 2.323 | 2.267 | 2.303 | 17,234,720 | +0.01(+0.31%) |
Aug 23, 2004 | 2.349 | 2.361 | 2.292 | 2.296 | 14,508,798 | -0.05(-1.96%) |
Aug 20, 2004 | 2.347 | 2.392 | 2.331 | 2.342 | 15,022,713 | -0.00(-0.06%) |
Aug 19, 2004 | 2.366 | 2.371 | 2.327 | 2.344 | 17,728,302 | +0.02(+0.97%) |
Aug 18, 2004 | 2.300 | 2.340 | 2.271 | 2.321 | 30,669,414 | +0.03(+1.15%) |
Aug 17, 2004 | 2.424 | 2.424 | 2.289 | 2.295 | 29,126,268 | -0.13(-5.31%) |
Aug 16, 2004 | 2.371 | 2.440 | 2.357 | 2.424 | 15,545,742 | +0.05(+2.10%) |
Aug 13, 2004 | 2.327 | 2.413 | 2.327 | 2.374 | 11,714,870 | +0.05(+2.23%) |
Aug 12, 2004 | 2.352 | 2.374 | 2.317 | 2.322 | 16,797,926 | -0.01(-0.34%) |
Aug 11, 2004 | 2.438 | 2.438 | 2.305 | 2.330 | 36,890,376 | -0.11(-4.42%) |
Aug 10, 2004 | 2.478 | 2.483 | 2.432 | 2.438 | 22,507,076 | -0.05(-1.92%) |
Aug 09, 2004 | 2.425 | 2.502 | 2.419 | 2.485 | 17,515,164 | +0.07(+2.95%) |
Aug 06, 2004 | 2.407 | 2.432 | 2.380 | 2.414 | 26,241,896 | +0.01(+0.30%) |
Aug 05, 2004 | 2.579 | 2.598 | 2.394 | 2.407 | 48,849,232 | -0.17(-6.68%) |
Aug 04, 2004 | 2.673 | 2.680 | 2.574 | 2.579 | 21,949,694 | -0.10(-3.82%) |
Aug 03, 2004 | 2.669 | 2.697 | 2.661 | 2.681 | 9,865,338 | +0.03(+1.01%) |
Aug 02, 2004 | 2.678 | 2.678 | 2.635 | 2.655 | 14,571,898 | -0.02(-0.63%) |
Jul 30, 2004 | 2.710 | 2.715 | 2.667 | 2.671 | 13,283,256 | -0.01(-0.27%) |
Jul 29, 2004 | 2.656 | 2.706 | 2.625 | 2.679 | 38,767,252 | +0.06(+2.15%) |
Jul 28, 2004 | 2.626 | 2.645 | 2.590 | 2.622 | 17,887,454 | +0.01(+0.34%) |
Jul 27, 2004 | 2.567 | 2.624 | 2.523 | 2.613 | 18,770,154 | +0.03(+1.27%) |
Jul 26, 2004 | 2.640 | 2.642 | 2.562 | 2.581 | 11,555,717 | -0.05(-1.92%) |
Jul 23, 2004 | 2.615 | 2.634 | 2.596 | 2.631 | 9,437,660 | +0.02(+0.61%) |
Jul 22, 2004 | 2.646 | 2.664 | 2.585 | 2.615 | 15,418,841 | -0.03(-1.04%) |
Jul 21, 2004 | 2.757 | 2.765 | 2.628 | 2.643 | 18,768,050 | -0.11(-4.00%) |
Jul 20, 2004 | 2.778 | 2.780 | 2.741 | 2.753 | 10,401,688 | -0.02(-0.64%) |
Jul 19, 2004 | 2.795 | 2.801 | 2.760 | 2.771 | 11,724,685 | -0.02(-0.85%) |
Jul 16, 2004 | 2.790 | 2.811 | 2.777 | 2.794 | 19,097,572 | +0.07(+2.48%) |
Jul 15, 2004 | 2.742 | 2.744 | 2.701 | 2.727 | 13,870,787 | -0.01(-0.30%) |
Jul 14, 2004 | 2.705 | 2.762 | 2.701 | 2.735 | 14,680,571 | +0.02(+0.77%) |
Jul 13, 2004 | 2.705 | 2.724 | 2.688 | 2.714 | 8,071,194 | +0.01(+0.37%) |
Jul 12, 2004 | 2.736 | 2.750 | 2.685 | 2.704 | 11,601,290 | -0.01(-0.51%) |
Jul 09, 2004 | 2.717 | 2.741 | 2.715 | 2.718 | 8,578,097 | +0.01(+0.32%) |
Jul 08, 2004 | 2.766 | 2.785 | 2.706 | 2.709 | 16,120,653 | -0.06(-2.06%) |
Jul 07, 2004 | 2.702 | 2.766 | 2.681 | 2.766 | 11,662,987 | +0.06(+2.39%) |
Jul 06, 2004 | 2.703 | 2.746 | 2.696 | 2.702 | 11,923,801 | +0.02(+0.84%) |
Jul 02, 2004 | 2.665 | 2.696 | 2.648 | 2.679 | 7,441,596 | +0.01(+0.44%) |