Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 14.89 | 15.32 | 14.87 | 15.11 | 54,663,164 | +0.82(+5.77%) |
Oct 28, 2005 | 14.13 | 14.33 | 13.59 | 14.29 | 38,586,112 | +0.24(+1.72%) |
Oct 27, 2005 | 14.68 | 14.81 | 14.04 | 14.05 | 32,291,624 | -0.45(-3.09%) |
Oct 26, 2005 | 14.46 | 15.13 | 14.29 | 14.50 | 41,389,040 | -0.02(-0.11%) |
Oct 25, 2005 | 14.11 | 14.69 | 14.06 | 14.51 | 32,745,956 | +0.47(+3.38%) |
Oct 24, 2005 | 13.57 | 14.11 | 13.34 | 14.04 | 33,062,770 | +0.45(+3.28%) |
Oct 21, 2005 | 13.36 | 13.85 | 13.25 | 13.59 | 37,931,248 | +0.24(+1.83%) |
Oct 20, 2005 | 13.95 | 14.10 | 13.17 | 13.35 | 49,591,716 | -0.87(-6.09%) |
Oct 19, 2005 | 14.34 | 14.40 | 13.47 | 14.22 | 55,600,028 | -0.13(-0.89%) |
Oct 18, 2005 | 14.79 | 14.99 | 14.29 | 14.34 | 30,481,264 | -0.52(-3.50%) |
Oct 17, 2005 | 14.91 | 15.08 | 14.72 | 14.86 | 24,979,854 | +0.32(+2.19%) |
Oct 14, 2005 | 14.15 | 14.66 | 13.75 | 14.54 | 50,021,328 | +0.14(+0.98%) |
Oct 13, 2005 | 14.73 | 14.78 | 14.03 | 14.40 | 46,877,568 | -0.53(-3.58%) |
Oct 12, 2005 | 15.44 | 15.45 | 14.78 | 14.94 | 28,737,746 | -0.52(-3.34%) |
Oct 11, 2005 | 15.26 | 15.55 | 15.22 | 15.45 | 24,184,340 | +0.37(+2.44%) |
Oct 10, 2005 | 15.40 | 15.40 | 14.97 | 15.09 | 26,919,378 | -0.38(-2.47%) |
Oct 07, 2005 | 15.08 | 15.51 | 14.85 | 15.47 | 41,524,816 | +0.67(+4.52%) |
Oct 06, 2005 | 14.93 | 15.05 | 14.29 | 14.80 | 71,764,816 | -0.39(-2.58%) |
Oct 05, 2005 | 16.26 | 16.32 | 15.11 | 15.19 | 53,497,920 | -0.97(-6.00%) |
Oct 04, 2005 | 16.37 | 16.55 | 16.16 | 16.16 | 19,115,328 | -0.51(-3.05%) |
Oct 03, 2005 | 16.37 | 16.70 | 16.32 | 16.67 | 21,223,702 | +0.43(+2.65%) |
Sep 30, 2005 | 16.51 | 16.46 | 16.19 | 16.24 | 20,610,268 | -0.28(-1.68%) |
Sep 29, 2005 | 16.76 | 16.84 | 16.43 | 16.51 | 27,576,330 | -0.16(-0.97%) |
Sep 28, 2005 | 16.68 | 16.74 | 16.00 | 16.68 | 41,762,252 | +0.51(+3.14%) |
Sep 27, 2005 | 16.18 | 16.34 | 15.99 | 16.17 | 21,909,202 | -0.07(-0.41%) |
Sep 26, 2005 | 15.65 | 16.26 | 15.58 | 16.23 | 33,388,634 | +0.33(+2.05%) |
Sep 23, 2005 | 15.91 | 16.13 | 15.75 | 15.91 | 29,215,752 | -0.29(-1.80%) |
Sep 22, 2005 | 16.20 | 16.79 | 15.73 | 16.20 | 57,323,352 | -0.05(-0.30%) |
Sep 21, 2005 | 16.05 | 16.27 | 15.91 | 16.25 | 42,550,108 | +0.57(+3.61%) |
Sep 20, 2005 | 15.68 | 15.94 | 15.52 | 15.68 | 31,350,236 | -0.30(-1.86%) |
Sep 19, 2005 | 15.98 | 16.20 | 15.78 | 15.98 | 44,996,184 | +0.46(+2.98%) |
Sep 16, 2005 | 15.64 | 15.73 | 15.41 | 15.52 | 31,872,804 | -0.09(-0.59%) |
Sep 15, 2005 | 16.04 | 16.04 | 15.47 | 15.61 | 43,000,260 | -0.33(-2.08%) |
Sep 14, 2005 | 16.09 | 16.15 | 15.83 | 15.94 | 34,597,748 | -0.01(-0.09%) |
Sep 13, 2005 | 15.96 | 16.14 | 15.80 | 15.96 | 30,369,856 | +0.04(+0.23%) |
Sep 12, 2005 | 16.42 | 16.49 | 15.86 | 15.92 | 40,427,460 | -0.59(-3.58%) |
Sep 09, 2005 | 16.26 | 16.53 | 16.19 | 16.51 | 45,699,788 | +0.42(+2.62%) |
Sep 08, 2005 | 16.05 | 16.19 | 15.87 | 16.09 | 9,157,992 | +0.15(+0.91%) |
Sep 07, 2005 | 15.92 | 16.13 | 15.73 | 15.95 | 58,359,436 | +0.23(+1.48%) |
Sep 06, 2005 | 15.64 | 15.79 | 15.17 | 15.71 | 24,627,878 | +0.14(+0.90%) |
Sep 02, 2005 | 15.39 | 15.83 | 15.14 | 15.57 | 66,078,540 | -0.15(-0.98%) |
Sep 01, 2005 | 15.80 | 16.26 | 15.33 | 15.73 | 91,159,352 | +0.43(+2.82%) |
Aug 31, 2005 | 13.97 | 15.62 | 13.91 | 15.30 | 125,024,952 | +1.39(+10.03%) |
Aug 30, 2005 | 13.22 | 13.96 | 13.21 | 13.90 | 46,030,528 | +0.71(+5.34%) |
Aug 29, 2005 | 13.13 | 13.20 | 12.85 | 13.20 | 23,848,378 | +0.36(+2.82%) |
Aug 26, 2005 | 12.85 | 12.94 | 12.72 | 12.83 | 15,922,128 | -0.02(-0.12%) |
Aug 25, 2005 | 12.94 | 12.96 | 12.79 | 12.85 | 15,227,576 | -0.15(-1.13%) |
Aug 24, 2005 | 12.70 | 13.05 | 12.65 | 13.00 | 23,505,802 | +0.31(+2.48%) |
Aug 23, 2005 | 12.74 | 12.79 | 12.47 | 12.68 | 15,503,308 | +0.03(+0.20%) |
Aug 22, 2005 | 12.78 | 12.86 | 12.46 | 12.66 | 18,373,428 | +0.03(+0.26%) |
Aug 19, 2005 | 12.49 | 12.67 | 12.40 | 12.62 | 19,614,918 | +0.30(+2.40%) |
Aug 18, 2005 | 12.30 | 12.48 | 12.04 | 12.33 | 37,327,216 | -0.10(-0.80%) |
Aug 17, 2005 | 13.00 | 13.25 | 12.29 | 12.43 | 41,354,920 | -0.60(-4.64%) |
Aug 16, 2005 | 13.43 | 13.46 | 13.02 | 13.03 | 20,353,336 | -0.45(-3.32%) |
Aug 15, 2005 | 13.45 | 13.56 | 13.30 | 13.48 | 15,809,677 | +0.01(+0.05%) |
Aug 12, 2005 | 13.44 | 13.53 | 13.25 | 13.47 | 17,161,182 | +0.16(+1.18%) |
Aug 11, 2005 | 13.16 | 13.31 | 13.05 | 13.31 | 27,793,922 | +0.28(+2.14%) |
Aug 10, 2005 | 12.88 | 13.07 | 12.81 | 13.04 | 20,829,948 | +0.23(+1.81%) |
Aug 09, 2005 | 12.68 | 12.83 | 12.57 | 12.80 | 12,176,769 | +0.12(+0.95%) |
Aug 08, 2005 | 12.83 | 12.92 | 12.66 | 12.68 | 16,987,456 | +0.00(+0.00%) |
Aug 05, 2005 | 12.85 | 12.92 | 12.45 | 12.68 | 23,841,414 | -0.13(-1.03%) |
Aug 04, 2005 | 12.52 | 12.97 | 12.44 | 12.82 | 25,011,186 | +0.40(+3.21%) |
Aug 03, 2005 | 12.28 | 12.61 | 12.21 | 12.42 | 29,747,718 | +0.24(+1.96%) |
Aug 02, 2005 | 11.99 | 12.22 | 11.94 | 12.18 | 17,178,588 | +0.22(+1.86%) |
Aug 01, 2005 | 11.98 | 12.04 | 11.91 | 11.96 | 13,893,131 | +0.07(+0.57%) |
Jul 29, 2005 | 12.06 | 12.06 | 11.87 | 11.89 | 16,314,141 | -0.03(-0.29%) |
Jul 28, 2005 | 12.04 | 12.08 | 11.85 | 11.92 | 14,335,973 | -0.01(-0.08%) |
Jul 27, 2005 | 11.89 | 11.94 | 11.63 | 11.93 | 15,658,930 | +0.08(+0.70%) |
Jul 26, 2005 | 12.19 | 12.21 | 11.82 | 11.85 | 25,230,868 | -0.25(-2.07%) |
Jul 25, 2005 | 11.95 | 12.29 | 11.90 | 12.10 | 22,347,518 | +0.13(+1.08%) |
Jul 22, 2005 | 11.54 | 11.98 | 11.53 | 11.97 | 19,098,964 | +0.52(+4.55%) |
Jul 21, 2005 | 11.64 | 11.65 | 11.31 | 11.45 | 16,499,007 | -0.18(-1.54%) |
Jul 20, 2005 | 11.74 | 11.80 | 11.49 | 11.63 | 14,466,528 | -0.12(-1.04%) |
Jul 19, 2005 | 11.60 | 11.77 | 11.48 | 11.75 | 14,767,675 | +0.20(+1.74%) |
Jul 18, 2005 | 11.70 | 11.70 | 11.38 | 11.55 | 17,464,416 | -0.24(-2.02%) |
Jul 15, 2005 | 11.78 | 11.92 | 11.73 | 11.79 | 19,027,594 | +0.16(+1.40%) |
Jul 14, 2005 | 12.16 | 12.26 | 11.58 | 11.63 | 26,643,298 | -0.51(-4.23%) |
Jul 13, 2005 | 12.23 | 12.32 | 12.10 | 12.14 | 18,129,376 | -0.09(-0.76%) |
Jul 12, 2005 | 12.20 | 12.39 | 12.17 | 12.23 | 16,191,594 | +0.08(+0.69%) |
Jul 11, 2005 | 11.79 | 12.16 | 11.78 | 12.15 | 18,164,540 | +0.00(+0.04%) |
Jul 08, 2005 | 12.27 | 12.29 | 11.97 | 12.15 | 22,291,118 | -0.10(-0.80%) |
Jul 07, 2005 | 11.73 | 12.26 | 11.73 | 12.24 | 25,416,778 | +0.25(+2.10%) |
Jul 06, 2005 | 12.20 | 12.31 | 11.96 | 11.99 | 21,808,936 | -0.21(-1.72%) |
Jul 05, 2005 | 11.84 | 12.21 | 11.83 | 12.20 | 24,688,108 | +0.54(+4.59%) |
Jul 01, 2005 | 11.47 | 11.70 | 11.38 | 11.67 | 13,796,694 | +0.30(+2.68%) |
Jun 30, 2005 | 11.38 | 11.53 | 11.30 | 11.36 | 13,611,829 | +0.03(+0.24%) |
Jun 29, 2005 | 11.22 | 11.42 | 11.13 | 11.33 | 19,219,074 | +0.05(+0.48%) |
Jun 28, 2005 | 11.58 | 11.61 | 11.24 | 11.28 | 21,651,574 | -0.35(-2.98%) |
Jun 27, 2005 | 11.58 | 11.80 | 11.55 | 11.63 | 18,737,936 | +0.20(+1.73%) |
Jun 24, 2005 | 11.49 | 11.53 | 11.26 | 11.43 | 13,308,245 | +0.05(+0.43%) |
Jun 23, 2005 | 11.53 | 11.73 | 11.37 | 11.38 | 20,709,838 | -0.18(-1.53%) |
Jun 22, 2005 | 11.44 | 11.56 | 11.24 | 11.56 | 23,835,844 | +0.20(+1.80%) |
Jun 21, 2005 | 11.55 | 11.60 | 11.26 | 11.35 | 23,069,922 | -0.27(-2.36%) |
Jun 20, 2005 | 11.63 | 11.81 | 11.53 | 11.63 | 24,117,146 | +0.14(+1.25%) |
Jun 17, 2005 | 11.31 | 11.56 | 11.22 | 11.48 | 33,529,286 | +0.47(+4.25%) |
Jun 16, 2005 | 10.89 | 11.01 | 10.83 | 11.01 | 14,557,743 | +0.11(+0.99%) |
Jun 15, 2005 | 10.73 | 10.98 | 10.63 | 10.91 | 25,646,206 | +0.22(+2.08%) |
Jun 14, 2005 | 10.61 | 10.69 | 10.54 | 10.68 | 16,343,386 | +0.10(+0.99%) |
Jun 13, 2005 | 10.56 | 10.69 | 10.45 | 10.58 | 20,309,818 | -0.06(-0.58%) |
Jun 10, 2005 | 10.56 | 10.72 | 10.49 | 10.64 | 24,048,910 | +0.05(+0.46%) |
Jun 09, 2005 | 10.27 | 10.60 | 10.27 | 10.59 | 19,111,150 | +0.35(+3.45%) |
Jun 08, 2005 | 10.15 | 10.48 | 10.02 | 10.24 | 22,054,728 | +0.04(+0.38%) |
Jun 07, 2005 | 10.41 | 10.56 | 10.17 | 10.20 | 16,233,023 | -0.22(-2.14%) |
Jun 06, 2005 | 10.36 | 10.48 | 10.22 | 10.42 | 13,630,977 | +0.10(+1.00%) |
Jun 03, 2005 | 10.19 | 10.41 | 10.17 | 10.32 | 19,318,644 | +0.16(+1.57%) |
Jun 02, 2005 | 10.15 | 10.32 | 10.08 | 10.16 | 18,232,080 | -0.08(-0.79%) |
Jun 01, 2005 | 9.946 | 10.30 | 9.941 | 10.24 | 18,938,818 | +0.38(+3.91%) |
May 31, 2005 | 10.10 | 10.13 | 9.855 | 9.855 | 22,730,480 | -0.27(-2.65%) |
May 27, 2005 | 9.877 | 10.13 | 9.875 | 10.12 | 15,440,990 | +0.26(+2.65%) |
May 26, 2005 | 9.832 | 9.924 | 9.766 | 9.862 | 14,606,831 | +0.12(+1.22%) |
May 25, 2005 | 9.716 | 9.852 | 9.436 | 9.743 | 25,009,446 | +0.06(+0.62%) |
May 24, 2005 | 9.678 | 9.736 | 9.589 | 9.683 | 17,740,846 | +0.20(+2.15%) |
May 23, 2005 | 9.364 | 9.579 | 9.291 | 9.479 | 18,255,058 | +0.12(+1.24%) |
May 20, 2005 | 9.542 | 9.542 | 9.322 | 9.362 | 16,725,998 | -0.14(-1.44%) |
May 19, 2005 | 9.192 | 9.499 | 9.138 | 9.499 | 27,151,592 | +0.42(+4.62%) |
May 18, 2005 | 9.192 | 9.292 | 9.005 | 9.080 | 35,175,668 | +0.05(+0.51%) |
May 17, 2005 | 8.690 | 9.077 | 8.653 | 9.034 | 30,057,918 | +0.32(+3.69%) |
May 16, 2005 | 8.811 | 8.861 | 8.301 | 8.712 | 50,532,060 | -0.17(-1.94%) |
May 13, 2005 | 9.071 | 9.177 | 8.732 | 8.884 | 34,540,652 | -0.02(-0.27%) |
May 12, 2005 | 9.608 | 9.614 | 8.868 | 8.909 | 37,367,252 | -0.74(-7.69%) |
May 11, 2005 | 9.694 | 9.765 | 9.493 | 9.651 | 19,547,726 | -0.10(-1.03%) |
May 10, 2005 | 9.834 | 10.03 | 9.709 | 9.752 | 19,599,948 | -0.11(-1.09%) |
May 09, 2005 | 9.838 | 9.859 | 9.710 | 9.859 | 15,270,398 | +0.13(+1.33%) |
May 06, 2005 | 9.721 | 9.872 | 9.696 | 9.730 | 19,502,118 | +0.09(+0.94%) |
May 05, 2005 | 9.586 | 9.776 | 9.546 | 9.640 | 22,976,620 | +0.07(+0.78%) |
May 04, 2005 | 9.495 | 9.591 | 9.220 | 9.565 | 35,894,244 | +0.11(+1.22%) |
May 03, 2005 | 9.697 | 9.752 | 9.364 | 9.450 | 28,005,246 | -0.39(-3.98%) |
May 02, 2005 | 9.828 | 9.881 | 9.579 | 9.842 | 30,566,212 | +0.00(+0.00%) |
Apr 29, 2005 | 9.960 | 9.981 | 9.681 | 9.842 | 30,306,146 | +0.15(+1.51%) |
Apr 28, 2005 | 9.900 | 9.974 | 9.515 | 9.696 | 34,606,800 | -0.20(-2.05%) |
Apr 27, 2005 | 10.48 | 10.51 | 9.845 | 9.898 | 46,338,288 | -0.62(-5.91%) |
Apr 26, 2005 | 10.89 | 10.96 | 10.51 | 10.52 | 23,805,904 | -0.38(-3.45%) |
Apr 25, 2005 | 10.67 | 11.34 | 10.67 | 10.90 | 54,189,688 | +0.12(+1.11%) |
Apr 22, 2005 | 10.79 | 10.97 | 10.54 | 10.78 | 19,672,014 | -0.01(-0.12%) |
Apr 21, 2005 | 10.07 | 10.83 | 9.989 | 10.79 | 33,167,910 | +0.24(+2.23%) |
Apr 20, 2005 | 10.68 | 11.02 | 10.45 | 10.55 | 36,715,520 | -0.08(-0.72%) |
Apr 19, 2005 | 10.28 | 10.67 | 10.25 | 10.63 | 29,764,778 | +0.55(+5.46%) |
Apr 18, 2005 | 9.594 | 10.12 | 9.371 | 10.08 | 29,281,202 | +0.37(+3.82%) |
Apr 15, 2005 | 10.22 | 10.33 | 9.551 | 9.710 | 39,168,560 | -0.66(-6.33%) |
Apr 14, 2005 | 10.57 | 10.70 | 10.34 | 10.37 | 22,348,214 | -0.13(-1.20%) |
Apr 13, 2005 | 10.57 | 10.87 | 10.45 | 10.49 | 25,663,614 | -0.20(-1.89%) |
Apr 12, 2005 | 10.97 | 11.03 | 10.54 | 10.70 | 28,643,746 | -0.29(-2.64%) |
Apr 11, 2005 | 11.03 | 11.11 | 10.77 | 10.99 | 29,598,016 | -0.10(-0.92%) |
Apr 08, 2005 | 11.28 | 11.40 | 11.06 | 11.09 | 25,686,242 | -0.19(-1.71%) |
Apr 07, 2005 | 11.62 | 11.77 | 11.16 | 11.28 | 40,478,636 | -0.23(-2.03%) |
Apr 06, 2005 | 10.83 | 11.52 | 10.76 | 11.51 | 34,841,448 | +0.69(+6.35%) |
Apr 05, 2005 | 11.01 | 11.17 | 10.74 | 10.83 | 22,209,304 | -0.18(-1.66%) |
Apr 04, 2005 | 11.40 | 11.45 | 10.84 | 11.01 | 37,300,756 | -0.16(-1.43%) |
Apr 01, 2005 | 10.73 | 11.21 | 10.73 | 11.17 | 34,763,812 | +0.64(+6.13%) |
Mar 31, 2005 | 10.25 | 10.62 | 10.23 | 10.52 | 26,263,122 | +0.41(+4.08%) |
Mar 30, 2005 | 9.944 | 10.11 | 9.739 | 10.11 | 22,675,820 | +0.21(+2.09%) |
Mar 29, 2005 | 10.17 | 10.26 | 9.874 | 9.904 | 21,678,382 | -0.27(-2.68%) |
Mar 28, 2005 | 10.36 | 10.47 | 10.16 | 10.18 | 19,145,616 | -0.20(-1.88%) |
Mar 24, 2005 | 10.48 | 10.59 | 10.23 | 10.37 | 26,543,728 | +0.04(+0.36%) |
Mar 23, 2005 | 9.838 | 10.35 | 9.838 | 10.33 | 35,778,660 | +0.42(+4.24%) |
Mar 22, 2005 | 9.888 | 10.23 | 9.792 | 9.914 | 20,285,100 | +0.05(+0.52%) |
Mar 21, 2005 | 9.981 | 9.984 | 9.696 | 9.862 | 15,208,428 | -0.12(-1.19%) |
Mar 18, 2005 | 10.04 | 10.08 | 9.923 | 9.981 | 15,585,123 | -0.06(-0.59%) |
Mar 17, 2005 | 9.910 | 10.07 | 9.852 | 10.04 | 28,730,784 | +0.32(+3.31%) |
Mar 16, 2005 | 9.457 | 9.793 | 9.250 | 9.719 | 28,481,162 | +0.20(+2.05%) |
Mar 15, 2005 | 9.694 | 9.795 | 9.500 | 9.523 | 18,587,886 | -0.17(-1.72%) |
Mar 14, 2005 | 9.910 | 9.924 | 9.454 | 9.690 | 26,478,972 | -0.21(-2.12%) |
Mar 11, 2005 | 9.908 | 9.999 | 9.780 | 9.900 | 29,289,558 | -0.01(-0.09%) |
Mar 10, 2005 | 10.34 | 10.37 | 9.721 | 9.908 | 40,060,860 | -0.48(-4.66%) |
Mar 09, 2005 | 10.59 | 11.08 | 10.39 | 10.39 | 34,391,644 | -0.15(-1.42%) |
Mar 08, 2005 | 10.46 | 10.65 | 10.30 | 10.54 | 18,139,472 | +0.09(+0.82%) |
Mar 07, 2005 | 10.61 | 10.66 | 10.32 | 10.46 | 18,197,266 | -0.15(-1.43%) |
Mar 04, 2005 | 10.43 | 10.69 | 10.28 | 10.61 | 14,537,898 | +0.22(+2.09%) |
Mar 03, 2005 | 10.15 | 10.43 | 10.07 | 10.39 | 16,204,475 | +0.37(+3.70%) |
Mar 02, 2005 | 9.775 | 10.11 | 9.766 | 10.02 | 21,986,490 | +0.25(+2.51%) |
Mar 01, 2005 | 10.13 | 10.15 | 9.733 | 9.775 | 24,149,176 | -0.46(-4.46%) |
Feb 28, 2005 | 10.53 | 10.76 | 9.407 | 10.23 | 39,510,788 | -0.24(-2.28%) |
Feb 25, 2005 | 9.888 | 10.58 | 9.838 | 10.47 | 19,788,642 | +0.58(+5.90%) |
Feb 24, 2005 | 9.766 | 9.914 | 9.637 | 9.887 | 16,994,072 | +0.24(+2.52%) |
Feb 23, 2005 | 9.551 | 9.665 | 9.421 | 9.644 | 12,323,687 | +0.10(+1.02%) |
Feb 22, 2005 | 9.615 | 9.809 | 9.522 | 9.546 | 23,937,504 | +0.17(+1.84%) |
Feb 18, 2005 | 9.018 | 9.497 | 9.009 | 9.374 | 18,657,862 | +0.41(+4.53%) |
Feb 17, 2005 | 9.143 | 9.282 | 8.967 | 8.967 | 14,160,507 | -0.14(-1.53%) |
Feb 16, 2005 | 8.940 | 9.134 | 8.883 | 9.107 | 13,228,868 | +0.19(+2.11%) |
Feb 15, 2005 | 8.866 | 9.012 | 8.841 | 8.919 | 10,003,987 | +0.05(+0.60%) |
Feb 14, 2005 | 8.832 | 8.975 | 8.801 | 8.866 | 11,948,385 | +0.04(+0.49%) |
Feb 11, 2005 | 8.812 | 8.914 | 8.721 | 8.822 | 10,101,817 | +0.03(+0.31%) |
Feb 10, 2005 | 8.501 | 8.815 | 8.455 | 8.795 | 11,705,031 | +0.36(+4.26%) |
Feb 09, 2005 | 8.502 | 8.627 | 8.357 | 8.436 | 10,569,725 | -0.09(-1.03%) |
Feb 08, 2005 | 8.379 | 8.542 | 8.280 | 8.524 | 16,546,355 | +0.15(+1.73%) |
Feb 07, 2005 | 8.725 | 8.749 | 8.321 | 8.379 | 21,262,694 | -0.34(-3.95%) |
Feb 04, 2005 | 8.791 | 8.835 | 8.637 | 8.723 | 15,909,247 | -0.07(-0.77%) |
Feb 03, 2005 | 8.473 | 8.864 | 8.374 | 8.791 | 20,048,708 | +0.30(+3.54%) |
Feb 02, 2005 | 8.254 | 8.646 | 8.236 | 8.491 | 23,137,114 | +0.31(+3.79%) |
Feb 01, 2005 | 7.755 | 8.191 | 7.705 | 8.180 | 29,086,588 | +0.71(+9.48%) |
Jan 31, 2005 | 7.267 | 7.494 | 7.191 | 7.472 | 8,982,178 | +0.19(+2.66%) |
Jan 28, 2005 | 7.352 | 7.375 | 7.208 | 7.279 | 5,553,283 | -0.07(-1.00%) |
Jan 27, 2005 | 7.167 | 7.353 | 7.135 | 7.352 | 9,670,463 | +0.22(+3.06%) |
Jan 26, 2005 | 7.027 | 7.149 | 6.970 | 7.133 | 10,015,824 | +0.17(+2.50%) |
Jan 25, 2005 | 7.052 | 7.129 | 6.908 | 6.960 | 9,332,065 | -0.06(-0.82%) |
Jan 24, 2005 | 7.174 | 7.177 | 7.017 | 7.017 | 8,151,500 | +0.03(+0.39%) |
Jan 21, 2005 | 6.983 | 7.108 | 6.964 | 6.990 | 9,746,359 | +0.08(+1.14%) |
Jan 20, 2005 | 6.965 | 7.030 | 6.822 | 6.911 | 9,349,820 | -0.08(-1.13%) |
Jan 19, 2005 | 7.037 | 7.175 | 6.971 | 6.990 | 9,021,170 | -0.04(-0.55%) |
Jan 18, 2005 | 6.980 | 7.215 | 6.973 | 7.029 | 17,815,000 | +0.13(+1.92%) |
Jan 14, 2005 | 6.744 | 6.912 | 6.693 | 6.897 | 14,569,580 | +0.15(+2.24%) |
Jan 13, 2005 | 6.456 | 6.828 | 6.456 | 6.746 | 18,213,976 | +0.23(+3.55%) |
Jan 12, 2005 | 6.368 | 6.535 | 6.282 | 6.514 | 11,097,515 | +0.15(+2.30%) |
Jan 11, 2005 | 6.318 | 6.398 | 6.299 | 6.368 | 8,304,336 | +0.08(+1.23%) |
Jan 10, 2005 | 6.288 | 6.417 | 6.249 | 6.290 | 9,250,250 | +0.07(+1.20%) |
Jan 07, 2005 | 6.240 | 6.247 | 6.068 | 6.216 | 8,813,675 | -0.02(-0.32%) |
Jan 06, 2005 | 6.056 | 6.266 | 6.033 | 6.236 | 11,433,128 | +0.18(+2.99%) |
Jan 05, 2005 | 6.222 | 6.306 | 6.043 | 6.055 | 12,414,901 | -0.13(-2.11%) |
Jan 04, 2005 | 6.211 | 6.295 | 6.180 | 6.186 | 9,116,562 | +0.00(+0.02%) |
Jan 03, 2005 | 6.503 | 6.504 | 6.158 | 6.184 | 10,251,171 | -0.34(-5.15%) |
Dec 31, 2004 | 6.434 | 6.562 | 6.420 | 6.520 | 4,619,206 | +0.10(+1.59%) |
Dec 30, 2004 | 6.431 | 6.453 | 6.391 | 6.418 | 3,263,872 | -0.01(-0.18%) |
Dec 29, 2004 | 6.394 | 6.457 | 6.341 | 6.430 | 4,695,102 | +0.05(+0.81%) |
Dec 28, 2004 | 6.301 | 6.434 | 6.296 | 6.378 | 5,151,522 | +0.08(+1.30%) |
Dec 27, 2004 | 6.483 | 6.499 | 6.283 | 6.296 | 6,365,161 | -0.19(-2.86%) |
Dec 23, 2004 | 6.506 | 6.565 | 6.441 | 6.481 | 4,806,161 | +0.03(+0.45%) |
Dec 22, 2004 | 6.606 | 6.675 | 6.250 | 6.453 | 10,695,058 | -0.14(-2.11%) |
Dec 21, 2004 | 6.526 | 6.592 | 6.377 | 6.592 | 8,221,826 | +0.12(+1.84%) |
Dec 20, 2004 | 6.493 | 6.542 | 6.405 | 6.473 | 5,565,120 | +0.02(+0.24%) |
Dec 17, 2004 | 6.438 | 6.526 | 6.433 | 6.457 | 9,285,413 | -0.02(-0.38%) |
Dec 16, 2004 | 6.576 | 6.624 | 6.436 | 6.481 | 7,960,019 | -0.09(-1.44%) |
Dec 15, 2004 | 6.292 | 6.576 | 6.273 | 6.576 | 13,229,912 | +0.30(+4.78%) |
Dec 14, 2004 | 6.410 | 6.460 | 6.237 | 6.276 | 10,604,540 | -0.10(-1.62%) |
Dec 13, 2004 | 6.232 | 6.391 | 6.223 | 6.380 | 9,328,235 | +0.20(+3.30%) |
Dec 10, 2004 | 6.351 | 6.351 | 6.104 | 6.176 | 8,312,692 | -0.01(-0.14%) |
Dec 09, 2004 | 6.200 | 6.262 | 6.091 | 6.184 | 8,845,008 | -0.01(-0.19%) |
Dec 08, 2004 | 6.065 | 6.209 | 5.917 | 6.196 | 10,510,192 | +0.13(+2.15%) |
Dec 07, 2004 | 6.259 | 6.262 | 6.064 | 6.065 | 10,364,667 | -0.22(-3.43%) |
Dec 06, 2004 | 6.311 | 6.380 | 6.201 | 6.280 | 8,608,965 | +0.03(+0.55%) |
Dec 03, 2004 | 6.053 | 6.341 | 6.045 | 6.246 | 14,334,929 | +0.08(+1.23%) |
Dec 02, 2004 | 6.276 | 6.305 | 5.931 | 6.170 | 27,698,182 | -0.24(-3.76%) |
Dec 01, 2004 | 6.723 | 6.723 | 6.398 | 6.411 | 14,387,847 | -0.31(-4.59%) |
Nov 30, 2004 | 6.750 | 6.777 | 6.593 | 6.720 | 10,072,920 | -0.03(-0.45%) |
Nov 29, 2004 | 6.865 | 6.868 | 6.644 | 6.750 | 7,460,429 | -0.09(-1.32%) |
Nov 26, 2004 | 6.736 | 6.865 | 6.728 | 6.841 | 3,558,056 | +0.14(+2.04%) |
Nov 24, 2004 | 6.786 | 6.786 | 6.585 | 6.704 | 9,688,219 | +0.03(+0.50%) |
Nov 23, 2004 | 6.664 | 6.820 | 6.635 | 6.671 | 11,272,285 | +0.03(+0.48%) |
Nov 22, 2004 | 6.549 | 6.657 | 6.486 | 6.639 | 11,502,061 | +0.17(+2.69%) |
Nov 19, 2004 | 6.448 | 6.550 | 6.424 | 6.466 | 12,826,410 | +0.06(+0.96%) |
Nov 18, 2004 | 6.302 | 6.420 | 6.206 | 6.404 | 11,941,074 | +0.13(+2.08%) |
Nov 17, 2004 | 6.104 | 6.293 | 6.053 | 6.273 | 15,933,269 | +0.25(+4.15%) |
Nov 16, 2004 | 6.068 | 6.114 | 6.003 | 6.023 | 7,172,512 | +0.04(+0.65%) |
Nov 15, 2004 | 6.069 | 6.071 | 5.921 | 5.985 | 7,496,985 | -0.08(-1.40%) |
Nov 12, 2004 | 5.976 | 6.085 | 5.913 | 6.069 | 7,167,290 | +0.11(+1.91%) |
Nov 11, 2004 | 5.956 | 6.028 | 5.874 | 5.956 | 6,477,612 | +0.00(+0.02%) |
Nov 10, 2004 | 5.894 | 5.995 | 5.819 | 5.954 | 9,154,510 | +0.09(+1.59%) |
Nov 09, 2004 | 5.874 | 5.931 | 5.788 | 5.861 | 8,945,622 | -0.03(-0.46%) |
Nov 08, 2004 | 6.036 | 6.046 | 5.838 | 5.888 | 12,280,865 | -0.24(-3.89%) |
Nov 05, 2004 | 6.087 | 6.176 | 6.061 | 6.127 | 10,148,468 | +0.04(+0.64%) |
Nov 04, 2004 | 6.023 | 6.094 | 5.921 | 6.088 | 14,275,396 | +0.06(+1.07%) |
Nov 03, 2004 | 6.127 | 6.127 | 5.903 | 6.023 | 15,558,315 | +0.04(+0.65%) |
Nov 02, 2004 | 6.104 | 6.153 | 5.947 | 5.985 | 12,943,388 | -0.09(-1.56%) |