Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 9.869 | 9.869 | 9.794 | 9.848 | 966,504 | +0.11(+1.15%) |
Oct 28, 2005 | 9.677 | 9.747 | 9.656 | 9.736 | 308,446 | +0.00(+0.00%) |
Oct 27, 2005 | 9.890 | 9.890 | 9.736 | 9.736 | 168,790 | -0.09(-0.92%) |
Oct 26, 2005 | 9.805 | 9.896 | 9.784 | 9.826 | 380,812 | +0.12(+1.26%) |
Oct 25, 2005 | 9.709 | 9.752 | 9.683 | 9.704 | 194,541 | -0.01(-0.05%) |
Oct 24, 2005 | 9.555 | 9.709 | 9.550 | 9.709 | 275,929 | +0.17(+1.78%) |
Oct 21, 2005 | 9.539 | 9.630 | 9.486 | 9.539 | 281,944 | +0.02(+0.17%) |
Oct 20, 2005 | 9.635 | 9.683 | 9.523 | 9.523 | 289,086 | -0.19(-1.92%) |
Oct 19, 2005 | 9.534 | 9.747 | 9.523 | 9.709 | 722,716 | -0.02(-0.16%) |
Oct 18, 2005 | 9.709 | 9.773 | 9.704 | 9.725 | 274,613 | +0.01(+0.05%) |
Oct 17, 2005 | 9.779 | 9.779 | 9.683 | 9.720 | 359,948 | -0.06(-0.65%) |
Oct 14, 2005 | 9.667 | 9.789 | 9.667 | 9.784 | 490,958 | +0.06(+0.66%) |
Oct 13, 2005 | 9.656 | 9.736 | 9.603 | 9.720 | 827,600 | -0.10(-1.03%) |
Oct 12, 2005 | 9.832 | 9.896 | 9.789 | 9.821 | 838,502 | +0.04(+0.38%) |
Oct 11, 2005 | 9.683 | 9.816 | 9.683 | 9.784 | 2,189,578 | -0.16(-1.66%) |
Oct 10, 2005 | 9.943 | 10.00 | 9.901 | 9.949 | 574,790 | +0.07(+0.70%) |
Oct 07, 2005 | 9.832 | 9.901 | 9.832 | 9.880 | 433,442 | +0.05(+0.49%) |
Oct 06, 2005 | 9.906 | 9.906 | 9.763 | 9.832 | 1,226,457 | -0.19(-1.86%) |
Oct 05, 2005 | 10.19 | 10.19 | 10.02 | 10.02 | 889,439 | -0.33(-3.19%) |
Oct 04, 2005 | 10.46 | 10.46 | 10.35 | 10.35 | 462,576 | -0.10(-0.92%) |
Oct 03, 2005 | 10.48 | 10.49 | 10.43 | 10.44 | 849,779 | +0.01(+0.10%) |
Sep 30, 2005 | 10.43 | 10.44 | 10.38 | 10.43 | 449,794 | -0.09(-0.81%) |
Sep 29, 2005 | 10.48 | 10.53 | 10.41 | 10.52 | 635,878 | +0.15(+1.49%) |
Sep 28, 2005 | 10.36 | 10.40 | 10.32 | 10.36 | 847,524 | +0.05(+0.46%) |
Sep 27, 2005 | 10.34 | 10.34 | 10.27 | 10.32 | 346,039 | +0.01(+0.05%) |
Sep 26, 2005 | 10.32 | 10.34 | 10.24 | 10.31 | 535,881 | +0.15(+1.47%) |
Sep 23, 2005 | 10.16 | 10.19 | 10.13 | 10.16 | 196,233 | -0.05(-0.52%) |
Sep 22, 2005 | 10.27 | 10.27 | 10.18 | 10.21 | 410,510 | -0.06(-0.57%) |
Sep 21, 2005 | 10.33 | 10.33 | 10.27 | 10.27 | 388,895 | -0.03(-0.31%) |
Sep 20, 2005 | 10.38 | 10.40 | 10.28 | 10.31 | 1,155,783 | +0.03(+0.31%) |
Sep 19, 2005 | 10.26 | 10.28 | 10.20 | 10.27 | 674,222 | -0.05(-0.52%) |
Sep 16, 2005 | 10.29 | 10.33 | 10.27 | 10.33 | 312,394 | +0.15(+1.52%) |
Sep 15, 2005 | 10.21 | 10.21 | 10.17 | 10.17 | 7,894 | -0.05(-0.52%) |
Sep 14, 2005 | 10.25 | 10.25 | 10.19 | 10.23 | 214,089 | +0.14(+1.42%) |
Sep 13, 2005 | 10.15 | 10.15 | 10.07 | 10.08 | 317,281 | -0.03(-0.26%) |
Sep 12, 2005 | 10.15 | 10.15 | 10.10 | 10.11 | 583,436 | -0.09(-0.83%) |
Sep 09, 2005 | 10.15 | 10.19 | 10.10 | 10.19 | 497,725 | +0.10(+1.00%) |
Sep 08, 2005 | 10.15 | 10.15 | 10.07 | 10.09 | 471,410 | -0.04(-0.42%) |
Sep 07, 2005 | 10.14 | 10.18 | 10.11 | 10.13 | 590,955 | +0.00(+0.00%) |
Sep 06, 2005 | 10.08 | 10.13 | 10.04 | 10.13 | 414,082 | +0.11(+1.06%) |
Sep 02, 2005 | 10.03 | 10.04 | 9.981 | 10.03 | 238,336 | -0.01(-0.11%) |
Sep 01, 2005 | 10.00 | 10.08 | 9.938 | 10.04 | 1,398,255 | +0.20(+2.05%) |
Aug 31, 2005 | 9.688 | 9.842 | 9.688 | 9.837 | 616,705 | +0.22(+2.32%) |
Aug 30, 2005 | 9.651 | 9.651 | 9.566 | 9.614 | 352,994 | -0.11(-1.09%) |
Aug 29, 2005 | 9.688 | 9.720 | 9.630 | 9.720 | 357,317 | -0.07(-0.71%) |
Aug 26, 2005 | 9.842 | 9.853 | 9.763 | 9.789 | 145,483 | +0.01(+0.11%) |
Aug 25, 2005 | 9.773 | 9.789 | 9.715 | 9.779 | 513,514 | +0.06(+0.66%) |
Aug 24, 2005 | 9.816 | 9.816 | 9.709 | 9.715 | 295,665 | -0.15(-1.51%) |
Aug 23, 2005 | 9.890 | 9.890 | 9.816 | 9.864 | 184,579 | -0.03(-0.32%) |
Aug 22, 2005 | 9.896 | 9.922 | 9.837 | 9.896 | 326,115 | +0.14(+1.42%) |
Aug 19, 2005 | 9.709 | 9.768 | 9.709 | 9.757 | 393,970 | +0.02(+0.22%) |
Aug 18, 2005 | 9.709 | 9.763 | 9.699 | 9.736 | 477,989 | -0.16(-1.61%) |
Aug 17, 2005 | 9.933 | 9.933 | 9.853 | 9.896 | 297,921 | -0.10(-0.96%) |
Aug 16, 2005 | 10.04 | 10.04 | 9.986 | 9.991 | 353,370 | -0.03(-0.32%) |
Aug 15, 2005 | 10.02 | 10.03 | 9.975 | 10.02 | 762,565 | -0.05(-0.47%) |
Aug 12, 2005 | 10.08 | 10.08 | 10.03 | 10.07 | 507,687 | +0.00(+0.00%) |
Aug 11, 2005 | 10.03 | 10.07 | 9.986 | 10.07 | 432,878 | +0.20(+2.05%) |
Aug 10, 2005 | 9.869 | 9.901 | 9.842 | 9.869 | 399,796 | +0.05(+0.49%) |
Aug 09, 2005 | 9.789 | 9.821 | 9.763 | 9.821 | 422,164 | +0.06(+0.65%) |
Aug 08, 2005 | 9.832 | 9.832 | 9.736 | 9.757 | 1,243,937 | +0.04(+0.38%) |
Aug 05, 2005 | 9.763 | 9.763 | 9.667 | 9.720 | 213,525 | +0.02(+0.16%) |
Aug 04, 2005 | 9.768 | 9.800 | 9.704 | 9.704 | 248,862 | -0.04(-0.44%) |
Aug 03, 2005 | 9.741 | 9.779 | 9.709 | 9.747 | 476,297 | +0.05(+0.49%) |
Aug 02, 2005 | 9.656 | 9.752 | 9.656 | 9.699 | 800,157 | +0.07(+0.72%) |
Aug 01, 2005 | 9.630 | 9.683 | 9.608 | 9.630 | 303,183 | +0.05(+0.50%) |
Jul 29, 2005 | 9.693 | 9.693 | 9.582 | 9.582 | 217,097 | -0.05(-0.50%) |
Jul 28, 2005 | 9.608 | 9.656 | 9.550 | 9.630 | 127,626 | +0.03(+0.33%) |
Jul 27, 2005 | 9.582 | 9.635 | 9.550 | 9.598 | 281,944 | +0.01(+0.06%) |
Jul 26, 2005 | 9.592 | 9.630 | 9.576 | 9.592 | 296,981 | -0.02(-0.17%) |
Jul 25, 2005 | 9.699 | 9.699 | 9.608 | 9.608 | 360,888 | -0.09(-0.93%) |
Jul 22, 2005 | 9.693 | 9.747 | 9.683 | 9.699 | 293,973 | +0.04(+0.44%) |
Jul 21, 2005 | 9.592 | 9.683 | 9.582 | 9.656 | 321,416 | +0.22(+2.31%) |
Jul 20, 2005 | 9.427 | 9.486 | 9.337 | 9.438 | 207,322 | +0.12(+1.31%) |
Jul 19, 2005 | 9.284 | 9.348 | 9.262 | 9.316 | 263,711 | -0.02(-0.23%) |
Jul 18, 2005 | 9.332 | 9.380 | 9.310 | 9.337 | 219,728 | +0.03(+0.34%) |
Jul 15, 2005 | 9.262 | 9.310 | 9.252 | 9.305 | 162,023 | -0.06(-0.63%) |
Jul 14, 2005 | 9.390 | 9.395 | 9.310 | 9.364 | 191,346 | +0.06(+0.69%) |
Jul 13, 2005 | 9.316 | 9.332 | 9.284 | 9.300 | 272,546 | -0.08(-0.85%) |
Jul 12, 2005 | 9.332 | 9.390 | 9.284 | 9.380 | 262,771 | +0.14(+1.56%) |
Jul 11, 2005 | 9.167 | 9.284 | 9.167 | 9.236 | 290,402 | +0.12(+1.34%) |
Jul 08, 2005 | 9.092 | 9.119 | 9.023 | 9.114 | 309,010 | +0.04(+0.47%) |
Jul 07, 2005 | 8.996 | 9.071 | 8.980 | 9.071 | 420,660 | -0.05(-0.58%) |
Jul 06, 2005 | 9.204 | 9.204 | 9.124 | 9.124 | 381,564 | -0.12(-1.32%) |
Jul 05, 2005 | 9.257 | 9.294 | 9.156 | 9.247 | 435,321 | -0.06(-0.69%) |
Jul 01, 2005 | 9.374 | 9.374 | 9.289 | 9.310 | 165,407 | -0.10(-1.02%) |
Jun 30, 2005 | 9.427 | 9.438 | 9.342 | 9.406 | 251,118 | +0.03(+0.34%) |
Jun 29, 2005 | 9.406 | 9.422 | 9.321 | 9.374 | 435,133 | -0.13(-1.34%) |
Jun 28, 2005 | 9.497 | 9.518 | 9.449 | 9.502 | 206,947 | +0.10(+1.08%) |
Jun 27, 2005 | 9.417 | 9.449 | 9.380 | 9.401 | 256,945 | +0.01(+0.06%) |
Jun 24, 2005 | 9.481 | 9.481 | 9.390 | 9.395 | 174,993 | -0.07(-0.79%) |
Jun 23, 2005 | 9.571 | 9.571 | 9.427 | 9.470 | 596,405 | -0.18(-1.87%) |
Jun 22, 2005 | 9.656 | 9.656 | 9.608 | 9.651 | 323,859 | -0.06(-0.60%) |
Jun 21, 2005 | 9.651 | 9.709 | 9.592 | 9.709 | 293,785 | +0.05(+0.55%) |
Jun 20, 2005 | 9.677 | 9.677 | 9.587 | 9.656 | 544,340 | -0.04(-0.38%) |
Jun 17, 2005 | 9.683 | 9.725 | 9.656 | 9.693 | 538,513 | +0.18(+1.90%) |
Jun 16, 2005 | 9.470 | 9.550 | 9.454 | 9.513 | 762,565 | +0.09(+0.96%) |
Jun 15, 2005 | 9.417 | 9.449 | 9.364 | 9.422 | 344,723 | +0.11(+1.20%) |
Jun 14, 2005 | 9.342 | 9.353 | 9.299 | 9.310 | 187,962 | +0.01(+0.06%) |
Jun 13, 2005 | 9.305 | 9.316 | 9.262 | 9.305 | 403,932 | +0.02(+0.17%) |
Jun 10, 2005 | 9.348 | 9.348 | 9.236 | 9.289 | 151,310 | -0.02(-0.23%) |
Jun 09, 2005 | 9.337 | 9.358 | 9.294 | 9.310 | 173,677 | +0.01(+0.06%) |
Jun 08, 2005 | 9.316 | 9.385 | 9.278 | 9.305 | 215,969 | +0.01(+0.06%) |
Jun 07, 2005 | 9.262 | 9.348 | 9.262 | 9.300 | 574,978 | +0.05(+0.58%) |
Jun 06, 2005 | 9.135 | 9.268 | 9.135 | 9.247 | 266,907 | +0.12(+1.28%) |
Jun 03, 2005 | 9.177 | 9.177 | 9.082 | 9.129 | 208,262 | +0.02(+0.18%) |
Jun 02, 2005 | 9.044 | 9.124 | 9.044 | 9.114 | 572,158 | +0.13(+1.42%) |
Jun 01, 2005 | 8.906 | 9.028 | 8.906 | 8.986 | 317,657 | +0.07(+0.84%) |
May 31, 2005 | 8.959 | 8.959 | 8.901 | 8.911 | 435,697 | -0.12(-1.35%) |
May 27, 2005 | 8.965 | 9.050 | 8.965 | 9.034 | 270,478 | +0.05(+0.53%) |
May 26, 2005 | 8.938 | 9.002 | 8.938 | 8.986 | 227,810 | +0.05(+0.54%) |
May 25, 2005 | 8.938 | 8.965 | 8.911 | 8.938 | 156,197 | -0.06(-0.65%) |
May 24, 2005 | 9.028 | 9.044 | 8.949 | 8.996 | 254,689 | +0.02(+0.18%) |
May 23, 2005 | 8.943 | 8.980 | 8.890 | 8.980 | 626,479 | +0.19(+2.12%) |
May 20, 2005 | 8.768 | 8.826 | 8.768 | 8.794 | 269,726 | -0.09(-0.96%) |
May 19, 2005 | 8.863 | 8.906 | 8.816 | 8.879 | 174,993 | +0.07(+0.85%) |
May 18, 2005 | 8.730 | 8.858 | 8.688 | 8.805 | 724,596 | +0.14(+1.66%) |
May 17, 2005 | 8.619 | 8.672 | 8.576 | 8.661 | 294,537 | +0.04(+0.49%) |
May 16, 2005 | 8.635 | 8.677 | 8.592 | 8.619 | 763,128 | -0.08(-0.92%) |
May 13, 2005 | 8.773 | 8.842 | 8.672 | 8.699 | 236,645 | -0.11(-1.27%) |
May 12, 2005 | 8.911 | 8.911 | 8.800 | 8.810 | 586,443 | -0.10(-1.08%) |
May 11, 2005 | 8.895 | 8.959 | 8.879 | 8.906 | 228,186 | +0.02(+0.18%) |
May 10, 2005 | 8.837 | 8.933 | 8.837 | 8.890 | 187,774 | -0.02(-0.24%) |
May 09, 2005 | 8.832 | 8.933 | 8.832 | 8.911 | 244,539 | +0.04(+0.48%) |
May 06, 2005 | 8.874 | 8.927 | 8.832 | 8.869 | 315,589 | +0.03(+0.30%) |
May 05, 2005 | 8.901 | 8.911 | 8.810 | 8.842 | 488,327 | -0.03(-0.36%) |
May 04, 2005 | 8.794 | 8.906 | 8.762 | 8.874 | 636,442 | +0.02(+0.24%) |
May 03, 2005 | 8.858 | 8.911 | 8.821 | 8.853 | 410,886 | -0.09(-0.95%) |
May 02, 2005 | 8.986 | 9.018 | 8.938 | 8.938 | 348,295 | -0.02(-0.24%) |
Apr 29, 2005 | 8.938 | 8.991 | 8.901 | 8.959 | 291,154 | +0.08(+0.90%) |
Apr 28, 2005 | 8.965 | 8.975 | 8.858 | 8.879 | 270,854 | -0.06(-0.65%) |
Apr 27, 2005 | 8.906 | 8.949 | 8.874 | 8.938 | 618,773 | +0.06(+0.72%) |
Apr 26, 2005 | 9.007 | 9.007 | 8.874 | 8.874 | 642,644 | -0.17(-1.88%) |
Apr 25, 2005 | 9.018 | 9.044 | 8.975 | 9.044 | 172,925 | +0.04(+0.41%) |
Apr 22, 2005 | 8.965 | 9.044 | 8.965 | 9.007 | 441,148 | +0.01(+0.12%) |
Apr 21, 2005 | 8.965 | 9.002 | 8.922 | 8.996 | 955,414 | +0.18(+1.99%) |
Apr 20, 2005 | 8.906 | 8.906 | 8.805 | 8.821 | 1,258,786 | -0.10(-1.13%) |
Apr 19, 2005 | 8.805 | 8.927 | 8.784 | 8.922 | 394,533 | +0.22(+2.57%) |
Apr 18, 2005 | 8.661 | 8.746 | 8.635 | 8.699 | 537,385 | +0.01(+0.12%) |
Apr 15, 2005 | 8.752 | 8.848 | 8.688 | 8.688 | 876,658 | -0.18(-2.04%) |
Apr 14, 2005 | 9.023 | 9.023 | 8.853 | 8.869 | 751,851 | -0.26(-2.80%) |
Apr 13, 2005 | 9.209 | 9.236 | 9.124 | 9.124 | 509,567 | -0.12(-1.32%) |
Apr 12, 2005 | 9.167 | 9.247 | 9.098 | 9.247 | 603,924 | +0.07(+0.81%) |
Apr 11, 2005 | 9.140 | 9.193 | 9.108 | 9.172 | 350,362 | +0.03(+0.35%) |
Apr 08, 2005 | 9.156 | 9.215 | 9.098 | 9.140 | 370,850 | +0.08(+0.88%) |
Apr 07, 2005 | 9.124 | 9.124 | 9.028 | 9.060 | 335,701 | +0.06(+0.71%) |
Apr 06, 2005 | 9.028 | 9.087 | 8.975 | 8.996 | 323,296 | -0.10(-1.11%) |
Apr 05, 2005 | 9.071 | 9.140 | 9.023 | 9.098 | 522,724 | +0.07(+0.77%) |
Apr 04, 2005 | 9.002 | 9.044 | 8.965 | 9.028 | 314,649 | -0.06(-0.64%) |
Apr 01, 2005 | 9.124 | 9.167 | 9.034 | 9.087 | 373,482 | +0.06(+0.71%) |
Mar 31, 2005 | 9.082 | 9.124 | 9.018 | 9.023 | 245,667 | -0.02(-0.24%) |
Mar 30, 2005 | 9.002 | 9.060 | 8.991 | 9.044 | 250,930 | +0.11(+1.19%) |
Mar 29, 2005 | 9.002 | 9.060 | 8.911 | 8.938 | 862,749 | -0.13(-1.47%) |
Mar 28, 2005 | 9.114 | 9.114 | 9.044 | 9.071 | 342,844 | +0.06(+0.71%) |
Mar 24, 2005 | 9.071 | 9.140 | 8.991 | 9.007 | 1,041,501 | -0.10(-1.05%) |
Mar 23, 2005 | 9.124 | 9.204 | 9.044 | 9.103 | 2,017,404 | -0.29(-3.06%) |
Mar 22, 2005 | 9.481 | 9.587 | 9.337 | 9.390 | 647,907 | -0.16(-1.73%) |
Mar 21, 2005 | 9.630 | 9.630 | 9.507 | 9.555 | 669,899 | -0.10(-0.99%) |
Mar 18, 2005 | 9.635 | 9.651 | 9.603 | 9.651 | 732,303 | +0.04(+0.39%) |
Mar 17, 2005 | 9.603 | 9.619 | 9.561 | 9.614 | 695,838 | +0.02(+0.17%) |
Mar 16, 2005 | 9.582 | 9.635 | 9.566 | 9.598 | 545,092 | +0.06(+0.61%) |
Mar 15, 2005 | 9.571 | 9.592 | 9.523 | 9.539 | 386,451 | -0.03(-0.33%) |
Mar 14, 2005 | 9.571 | 9.592 | 9.523 | 9.571 | 423,104 | +0.05(+0.50%) |
Mar 11, 2005 | 9.555 | 9.608 | 9.507 | 9.523 | 481,560 | -0.05(-0.56%) |
Mar 10, 2005 | 9.592 | 9.598 | 9.497 | 9.576 | 564,076 | -0.05(-0.50%) |
Mar 09, 2005 | 9.640 | 9.688 | 9.592 | 9.624 | 538,701 | -0.07(-0.71%) |
Mar 08, 2005 | 9.731 | 9.731 | 9.667 | 9.693 | 603,924 | +0.07(+0.77%) |
Mar 07, 2005 | 9.624 | 9.646 | 9.614 | 9.619 | 1,275,891 | +0.02(+0.22%) |
Mar 04, 2005 | 9.550 | 9.651 | 9.523 | 9.598 | 1,075,523 | +0.15(+1.58%) |
Mar 03, 2005 | 9.427 | 9.465 | 9.390 | 9.449 | 441,712 | +0.07(+0.74%) |
Mar 02, 2005 | 9.385 | 9.433 | 9.337 | 9.380 | 441,524 | -0.01(-0.06%) |
Mar 01, 2005 | 9.411 | 9.438 | 9.385 | 9.385 | 679,861 | -0.05(-0.56%) |
Feb 28, 2005 | 9.449 | 9.475 | 9.380 | 9.438 | 640,013 | +0.12(+1.31%) |
Feb 25, 2005 | 9.268 | 9.326 | 9.231 | 9.316 | 432,878 | +0.11(+1.16%) |
Feb 24, 2005 | 9.225 | 9.225 | 9.108 | 9.209 | 450,358 | -0.09(-0.97%) |
Feb 23, 2005 | 9.310 | 9.321 | 9.231 | 9.300 | 699,973 | -0.09(-0.91%) |
Feb 22, 2005 | 9.332 | 9.411 | 9.326 | 9.385 | 570,655 | +0.05(+0.51%) |
Feb 18, 2005 | 9.353 | 9.385 | 9.310 | 9.337 | 553,362 | +0.03(+0.34%) |
Feb 17, 2005 | 9.305 | 9.385 | 9.278 | 9.305 | 305,063 | +0.00(+0.00%) |
Feb 16, 2005 | 9.247 | 9.310 | 9.167 | 9.305 | 561,820 | -0.01(-0.06%) |
Feb 15, 2005 | 9.231 | 9.310 | 9.204 | 9.310 | 466,147 | +0.03(+0.34%) |
Feb 14, 2005 | 9.310 | 9.348 | 9.278 | 9.278 | 880,793 | -0.06(-0.63%) |
Feb 11, 2005 | 9.262 | 9.380 | 9.236 | 9.337 | 581,180 | +0.04(+0.46%) |
Feb 10, 2005 | 9.209 | 9.294 | 9.161 | 9.294 | 581,932 | +0.24(+2.70%) |
Feb 09, 2005 | 9.028 | 9.076 | 8.996 | 9.050 | 670,463 | -0.03(-0.35%) |
Feb 08, 2005 | 9.050 | 9.098 | 9.012 | 9.082 | 273,861 | -0.03(-0.35%) |
Feb 07, 2005 | 9.156 | 9.183 | 9.082 | 9.114 | 803,916 | -0.02(-0.23%) |
Feb 04, 2005 | 9.071 | 9.140 | 9.071 | 9.135 | 892,071 | +0.10(+1.06%) |
Feb 03, 2005 | 9.044 | 9.055 | 8.991 | 9.039 | 510,506 | -0.12(-1.28%) |
Feb 02, 2005 | 9.098 | 9.161 | 9.060 | 9.156 | 1,231,908 | +0.12(+1.29%) |
Feb 01, 2005 | 8.975 | 9.039 | 8.933 | 9.039 | 670,087 | +0.09(+0.95%) |
Jan 31, 2005 | 8.970 | 9.007 | 8.933 | 8.954 | 1,054,847 | +0.02(+0.24%) |
Jan 28, 2005 | 8.911 | 8.975 | 8.874 | 8.933 | 568,587 | -0.11(-1.24%) |
Jan 27, 2005 | 9.018 | 9.044 | 8.954 | 9.044 | 599,413 | +0.12(+1.37%) |
Jan 26, 2005 | 8.906 | 8.933 | 8.848 | 8.922 | 873,275 | +0.14(+1.64%) |
Jan 25, 2005 | 8.805 | 8.826 | 8.736 | 8.778 | 363,520 | -0.01(-0.06%) |
Jan 24, 2005 | 8.805 | 8.805 | 8.672 | 8.784 | 252,246 | +0.05(+0.55%) |
Jan 21, 2005 | 8.699 | 8.773 | 8.672 | 8.736 | 172,737 | +0.13(+1.55%) |
Jan 20, 2005 | 8.581 | 8.656 | 8.581 | 8.603 | 857,674 | -0.03(-0.37%) |
Jan 19, 2005 | 8.672 | 8.720 | 8.603 | 8.635 | 985,112 | -0.04(-0.49%) |
Jan 18, 2005 | 8.619 | 8.677 | 8.576 | 8.677 | 1,364,985 | -0.10(-1.09%) |
Jan 14, 2005 | 8.693 | 8.778 | 8.683 | 8.773 | 2,640,689 | +0.07(+0.79%) |
Jan 13, 2005 | 8.816 | 8.816 | 8.704 | 8.704 | 952,219 | -0.14(-1.62%) |
Jan 12, 2005 | 8.757 | 8.853 | 8.714 | 8.848 | 1,162,173 | +0.15(+1.71%) |
Jan 11, 2005 | 8.725 | 8.741 | 8.661 | 8.699 | 815,570 | +0.01(+0.12%) |
Jan 10, 2005 | 8.714 | 8.757 | 8.683 | 8.688 | 468,967 | +0.04(+0.49%) |
Jan 07, 2005 | 8.762 | 8.762 | 8.592 | 8.645 | 485,319 | -0.01(-0.12%) |
Jan 06, 2005 | 8.672 | 8.672 | 8.581 | 8.656 | 264,839 | +0.02(+0.18%) |
Jan 05, 2005 | 8.619 | 8.683 | 8.619 | 8.640 | 2,164,579 | +0.03(+0.37%) |
Jan 04, 2005 | 8.821 | 8.826 | 8.576 | 8.608 | 1,752,377 | -0.16(-1.77%) |
Jan 03, 2005 | 8.842 | 8.863 | 8.762 | 8.763 | 845,456 | -0.13(-1.43%) |
Dec 31, 2004 | 8.863 | 8.906 | 8.816 | 8.890 | 1,268,748 | +0.06(+0.66%) |
Dec 30, 2004 | 8.842 | 8.858 | 8.794 | 8.832 | 698,657 | +0.07(+0.79%) |
Dec 29, 2004 | 8.805 | 8.805 | 8.720 | 8.762 | 1,667,229 | -0.15(-1.67%) |
Dec 28, 2004 | 8.885 | 8.938 | 8.869 | 8.911 | 701,289 | +0.06(+0.72%) |
Dec 27, 2004 | 8.805 | 8.885 | 8.778 | 8.848 | 1,147,512 | +0.16(+1.90%) |
Dec 23, 2004 | 8.736 | 8.736 | 8.651 | 8.683 | 1,668,733 | -0.30(-3.37%) |
Dec 22, 2004 | 8.986 | 8.996 | 8.922 | 8.986 | 606,555 | +0.07(+0.84%) |
Dec 21, 2004 | 8.954 | 8.954 | 8.863 | 8.911 | 1,000,337 | +0.09(+1.03%) |
Dec 20, 2004 | 8.869 | 8.885 | 8.810 | 8.821 | 571,218 | +0.00(+0.00%) |
Dec 17, 2004 | 8.778 | 8.832 | 8.688 | 8.821 | 534,002 | +0.12(+1.41%) |
Dec 16, 2004 | 8.762 | 8.762 | 8.683 | 8.699 | 343,408 | -0.07(-0.85%) |
Dec 15, 2004 | 8.683 | 8.810 | 8.683 | 8.773 | 428,743 | +0.10(+1.17%) |
Dec 14, 2004 | 8.693 | 8.699 | 8.619 | 8.672 | 426,487 | +0.05(+0.62%) |
Dec 13, 2004 | 8.480 | 8.645 | 8.480 | 8.619 | 936,430 | +0.14(+1.69%) |
Dec 10, 2004 | 8.454 | 8.486 | 8.406 | 8.475 | 229,878 | -0.03(-0.31%) |
Dec 09, 2004 | 8.406 | 8.512 | 8.385 | 8.502 | 1,125,521 | -0.01(-0.12%) |
Dec 08, 2004 | 8.486 | 8.550 | 8.427 | 8.512 | 1,171,760 | -0.29(-3.32%) |
Dec 07, 2004 | 8.858 | 8.879 | 8.757 | 8.805 | 1,054,847 | -0.08(-0.90%) |
Dec 06, 2004 | 8.927 | 8.927 | 8.869 | 8.885 | 461,072 | -0.10(-1.07%) |
Dec 03, 2004 | 8.911 | 8.980 | 8.869 | 8.980 | 354,121 | +0.07(+0.78%) |
Dec 02, 2004 | 8.949 | 8.980 | 8.869 | 8.911 | 497,349 | +0.05(+0.54%) |
Dec 01, 2004 | 8.800 | 8.874 | 8.778 | 8.863 | 511,822 | +0.02(+0.18%) |
Nov 30, 2004 | 8.906 | 8.943 | 8.810 | 8.848 | 1,162,361 | -0.18(-1.95%) |
Nov 29, 2004 | 9.028 | 9.055 | 8.980 | 9.023 | 1,731,325 | -0.02(-0.18%) |
Nov 26, 2004 | 9.023 | 9.044 | 9.007 | 9.039 | 402,052 | +0.09(+1.01%) |
Nov 24, 2004 | 8.954 | 8.959 | 8.906 | 8.949 | 522,724 | +0.07(+0.84%) |
Nov 23, 2004 | 8.885 | 8.890 | 8.816 | 8.874 | 376,489 | +0.13(+1.46%) |
Nov 22, 2004 | 8.730 | 8.757 | 8.645 | 8.746 | 455,621 | -0.04(-0.48%) |
Nov 19, 2004 | 8.794 | 8.863 | 8.762 | 8.789 | 538,513 | -0.01(-0.06%) |
Nov 18, 2004 | 8.805 | 8.821 | 8.741 | 8.794 | 557,497 | -0.03(-0.36%) |
Nov 17, 2004 | 8.778 | 8.863 | 8.752 | 8.826 | 458,065 | +0.15(+1.78%) |
Nov 16, 2004 | 8.672 | 8.699 | 8.645 | 8.672 | 407,503 | -0.04(-0.43%) |
Nov 15, 2004 | 8.730 | 8.736 | 8.699 | 8.709 | 585,504 | +0.03(+0.37%) |
Nov 12, 2004 | 8.603 | 8.677 | 8.603 | 8.677 | 399,045 | +0.07(+0.80%) |
Nov 11, 2004 | 8.539 | 8.624 | 8.518 | 8.608 | 341,904 | +0.11(+1.25%) |
Nov 10, 2004 | 8.459 | 8.507 | 8.422 | 8.502 | 235,141 | +0.07(+0.88%) |
Nov 09, 2004 | 8.427 | 8.448 | 8.385 | 8.427 | 234,013 | -0.03(-0.38%) |
Nov 08, 2004 | 8.459 | 8.491 | 8.411 | 8.459 | 317,093 | -0.08(-0.93%) |
Nov 05, 2004 | 8.512 | 8.544 | 8.486 | 8.539 | 589,263 | +0.04(+0.44%) |
Nov 04, 2004 | 8.454 | 8.539 | 8.406 | 8.502 | 562,948 | +0.05(+0.63%) |
Nov 03, 2004 | 8.385 | 8.448 | 8.379 | 8.448 | 378,932 | +0.20(+2.45%) |
Nov 02, 2004 | 8.289 | 8.289 | 8.236 | 8.246 | 357,693 | -0.04(-0.51%) |