Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 11.17 | 11.94 | 11.04 | 11.69 | 2,607,819 | +0.51(+4.59%) |
Oct 28, 2005 | 11.70 | 12.00 | 10.89 | 11.17 | 3,511,128 | -0.53(-4.50%) |
Oct 27, 2005 | 13.08 | 13.23 | 11.65 | 11.70 | 5,168,003 | -1.99(-14.54%) |
Oct 26, 2005 | 14.35 | 14.55 | 13.55 | 13.69 | 817,962 | -0.44(-3.11%) |
Oct 25, 2005 | 14.01 | 14.27 | 13.94 | 14.13 | 1,396,203 | +0.39(+2.80%) |
Oct 24, 2005 | 13.49 | 13.80 | 13.49 | 13.74 | 926,906 | +0.52(+3.94%) |
Oct 21, 2005 | 12.77 | 13.39 | 12.55 | 13.22 | 1,275,350 | +0.55(+4.37%) |
Oct 20, 2005 | 12.95 | 13.17 | 12.47 | 12.67 | 987,773 | -0.38(-2.92%) |
Oct 19, 2005 | 12.97 | 13.23 | 12.44 | 13.05 | 1,144,573 | -0.31(-2.31%) |
Oct 18, 2005 | 13.97 | 13.97 | 13.35 | 13.36 | 815,536 | -0.66(-4.69%) |
Oct 17, 2005 | 13.59 | 14.08 | 13.54 | 14.02 | 914,556 | +0.61(+4.53%) |
Oct 14, 2005 | 13.54 | 13.58 | 13.20 | 13.41 | 1,194,634 | -0.32(-2.35%) |
Oct 13, 2005 | 13.97 | 13.97 | 13.58 | 13.73 | 866,920 | -0.42(-2.95%) |
Oct 12, 2005 | 14.09 | 14.76 | 13.91 | 14.15 | 2,519,164 | +0.14(+0.97%) |
Oct 11, 2005 | 13.83 | 14.20 | 13.78 | 14.01 | 510,537 | +0.39(+2.83%) |
Oct 10, 2005 | 13.90 | 14.03 | 13.62 | 13.63 | 570,081 | -0.27(-1.93%) |
Oct 07, 2005 | 13.41 | 13.90 | 13.38 | 13.89 | 835,384 | +0.48(+3.58%) |
Oct 06, 2005 | 13.51 | 13.71 | 13.17 | 13.41 | 636,241 | +0.13(+0.96%) |
Oct 05, 2005 | 13.62 | 13.75 | 13.25 | 13.29 | 931,096 | -0.33(-2.40%) |
Oct 04, 2005 | 14.17 | 14.24 | 13.61 | 13.61 | 1,371,282 | -0.55(-3.87%) |
Oct 03, 2005 | 14.08 | 14.27 | 13.83 | 14.16 | 674,614 | +0.08(+0.58%) |
Sep 30, 2005 | 13.67 | 14.15 | 13.63 | 14.08 | 2,163,001 | +0.43(+3.12%) |
Sep 29, 2005 | 13.49 | 14.06 | 13.46 | 13.65 | 773,414 | +0.14(+1.04%) |
Sep 28, 2005 | 13.72 | 13.72 | 13.20 | 13.51 | 857,217 | +0.22(+1.67%) |
Sep 27, 2005 | 13.78 | 13.78 | 13.05 | 13.29 | 1,451,777 | -0.45(-3.30%) |
Sep 26, 2005 | 13.31 | 13.82 | 12.92 | 13.74 | 1,075,987 | +0.28(+2.05%) |
Sep 23, 2005 | 13.47 | 13.47 | 12.70 | 13.47 | 1,187,798 | +0.36(+2.77%) |
Sep 22, 2005 | 13.49 | 13.49 | 12.96 | 13.10 | 1,552,782 | -0.38(-2.82%) |
Sep 21, 2005 | 13.67 | 14.06 | 13.43 | 13.49 | 1,240,726 | +0.02(+0.17%) |
Sep 20, 2005 | 13.60 | 13.78 | 13.42 | 13.46 | 1,384,956 | -0.01(-0.10%) |
Sep 19, 2005 | 14.07 | 14.15 | 13.43 | 13.48 | 1,231,023 | -0.40(-2.88%) |
Sep 16, 2005 | 14.17 | 14.51 | 13.68 | 13.88 | 1,866,603 | +0.16(+1.16%) |
Sep 15, 2005 | 13.22 | 13.81 | 13.15 | 13.72 | 1,180,741 | +0.61(+4.63%) |
Sep 14, 2005 | 12.52 | 13.11 | 12.50 | 13.11 | 1,166,406 | +0.78(+6.37%) |
Sep 13, 2005 | 12.61 | 12.61 | 12.10 | 12.32 | 786,646 | -0.40(-3.17%) |
Sep 12, 2005 | 13.15 | 13.15 | 12.67 | 12.73 | 1,193,973 | -0.50(-3.80%) |
Sep 09, 2005 | 12.43 | 13.37 | 12.36 | 13.23 | 1,792,724 | +0.92(+7.48%) |
Sep 08, 2005 | 12.20 | 12.37 | 12.09 | 12.31 | 1,141,927 | +0.39(+3.23%) |
Sep 07, 2005 | 12.05 | 12.21 | 11.87 | 11.93 | 586,400 | -0.12(-1.02%) |
Sep 06, 2005 | 11.45 | 12.05 | 11.45 | 12.05 | 1,139,060 | +0.29(+2.47%) |
Sep 02, 2005 | 11.88 | 11.88 | 11.66 | 11.76 | 404,901 | -0.01(-0.12%) |
Sep 01, 2005 | 11.33 | 11.97 | 11.33 | 11.77 | 1,569,322 | +0.52(+4.64%) |
Aug 31, 2005 | 10.86 | 11.30 | 10.86 | 11.25 | 705,048 | +0.34(+3.16%) |
Aug 30, 2005 | 11.12 | 11.18 | 10.88 | 10.91 | 648,812 | -0.22(-1.96%) |
Aug 29, 2005 | 10.87 | 11.20 | 10.87 | 11.12 | 271,698 | +0.16(+1.45%) |
Aug 26, 2005 | 10.91 | 11.25 | 10.91 | 10.96 | 260,010 | +0.05(+0.46%) |
Aug 25, 2005 | 11.00 | 11.09 | 10.89 | 10.91 | 257,363 | -0.06(-0.58%) |
Aug 24, 2005 | 11.15 | 11.25 | 10.92 | 10.98 | 325,949 | -0.14(-1.22%) |
Aug 23, 2005 | 11.40 | 11.49 | 11.10 | 11.11 | 372,262 | -0.22(-1.96%) |
Aug 22, 2005 | 11.26 | 11.42 | 11.23 | 11.34 | 436,217 | +0.19(+1.71%) |
Aug 19, 2005 | 11.06 | 11.25 | 11.03 | 11.15 | 315,364 | +0.16(+1.45%) |
Aug 18, 2005 | 11.04 | 11.23 | 10.98 | 10.99 | 428,498 | -0.15(-1.38%) |
Aug 17, 2005 | 11.22 | 11.42 | 11.08 | 11.14 | 575,594 | -0.04(-0.32%) |
Aug 16, 2005 | 11.24 | 11.62 | 11.17 | 11.18 | 743,862 | -0.06(-0.52%) |
Aug 15, 2005 | 11.27 | 11.27 | 11.04 | 11.24 | 855,452 | -0.04(-0.32%) |
Aug 12, 2005 | 11.02 | 11.28 | 11.02 | 11.27 | 1,327,617 | +0.25(+2.30%) |
Aug 11, 2005 | 11.11 | 11.33 | 11.00 | 11.02 | 1,934,748 | +0.02(+0.21%) |
Aug 10, 2005 | 11.00 | 11.10 | 10.83 | 11.00 | 1,640,334 | -0.21(-1.90%) |
Aug 09, 2005 | 11.32 | 11.33 | 11.02 | 11.21 | 315,143 | -0.11(-0.96%) |
Aug 08, 2005 | 11.29 | 11.54 | 11.21 | 11.32 | 540,970 | +0.08(+0.69%) |
Aug 05, 2005 | 11.34 | 11.40 | 11.00 | 11.24 | 1,228,376 | -0.10(-0.84%) |
Aug 04, 2005 | 11.11 | 11.43 | 11.05 | 11.34 | 1,586,965 | +0.19(+1.67%) |
Aug 03, 2005 | 10.77 | 11.25 | 10.77 | 11.15 | 1,944,672 | +0.40(+3.71%) |
Aug 02, 2005 | 10.65 | 10.79 | 10.65 | 10.75 | 306,542 | +0.10(+0.94%) |
Aug 01, 2005 | 10.66 | 10.77 | 10.57 | 10.65 | 436,658 | -0.02(-0.17%) |
Jul 29, 2005 | 10.66 | 10.79 | 10.52 | 10.67 | 937,932 | +0.15(+1.38%) |
Jul 28, 2005 | 10.57 | 10.57 | 10.23 | 10.52 | 302,573 | +0.01(+0.13%) |
Jul 27, 2005 | 10.32 | 10.57 | 10.32 | 10.51 | 583,313 | +0.19(+1.89%) |
Jul 26, 2005 | 10.56 | 10.58 | 10.19 | 10.32 | 485,616 | -0.28(-2.65%) |
Jul 25, 2005 | 10.61 | 10.71 | 10.44 | 10.60 | 624,994 | -0.06(-0.55%) |
Jul 22, 2005 | 10.45 | 10.66 | 10.34 | 10.66 | 1,015,119 | +0.41(+4.03%) |
Jul 21, 2005 | 10.09 | 10.44 | 9.994 | 10.24 | 588,606 | +0.20(+1.94%) |
Jul 20, 2005 | 9.939 | 10.13 | 9.939 | 10.05 | 627,420 | +0.04(+0.36%) |
Jul 19, 2005 | 9.953 | 10.12 | 9.921 | 10.01 | 354,839 | +0.03(+0.32%) |
Jul 18, 2005 | 10.09 | 10.17 | 9.939 | 9.980 | 635,800 | -0.02(-0.23%) |
Jul 15, 2005 | 10.04 | 10.13 | 9.930 | 10.00 | 554,644 | -0.06(-0.63%) |
Jul 14, 2005 | 10.23 | 10.44 | 10.07 | 10.07 | 624,553 | -0.17(-1.64%) |
Jul 13, 2005 | 10.44 | 10.44 | 10.23 | 10.23 | 325,067 | -0.23(-2.21%) |
Jul 12, 2005 | 10.65 | 10.66 | 10.37 | 10.47 | 310,732 | -0.12(-1.16%) |
Jul 11, 2005 | 10.26 | 10.65 | 10.26 | 10.59 | 716,736 | +0.28(+2.73%) |
Jul 08, 2005 | 10.44 | 10.50 | 10.23 | 10.31 | 279,417 | -0.07(-0.66%) |
Jul 07, 2005 | 10.39 | 10.60 | 10.32 | 10.37 | 366,969 | +0.05(+0.48%) |
Jul 06, 2005 | 10.25 | 10.51 | 10.23 | 10.32 | 695,565 | +0.17(+1.65%) |
Jul 05, 2005 | 10.14 | 10.32 | 10.13 | 10.16 | 667,337 | -0.30(-2.86%) |
Jul 01, 2005 | 10.44 | 10.60 | 10.19 | 10.46 | 533,693 | +0.03(+0.31%) |
Jun 30, 2005 | 10.51 | 10.60 | 10.31 | 10.42 | 416,148 | -0.08(-0.78%) |
Jun 29, 2005 | 10.47 | 10.71 | 10.47 | 10.51 | 1,164,862 | +0.03(+0.30%) |
Jun 28, 2005 | 10.68 | 10.68 | 10.47 | 10.47 | 878,388 | -0.20(-1.91%) |
Jun 27, 2005 | 10.56 | 10.75 | 10.50 | 10.68 | 1,343,936 | +0.20(+1.90%) |
Jun 24, 2005 | 10.42 | 10.48 | 10.26 | 10.48 | 384,391 | +0.06(+0.57%) |
Jun 23, 2005 | 10.51 | 10.69 | 10.38 | 10.42 | 416,368 | -0.02(-0.17%) |
Jun 22, 2005 | 10.47 | 10.86 | 10.43 | 10.44 | 763,710 | -0.03(-0.26%) |
Jun 21, 2005 | 10.44 | 10.51 | 10.31 | 10.47 | 428,718 | -0.02(-0.17%) |
Jun 20, 2005 | 10.32 | 10.61 | 10.32 | 10.48 | 617,055 | +0.05(+0.43%) |
Jun 17, 2005 | 10.61 | 10.68 | 10.41 | 10.44 | 524,210 | -0.09(-0.82%) |
Jun 16, 2005 | 10.25 | 10.53 | 10.25 | 10.52 | 563,024 | +0.42(+4.13%) |
Jun 15, 2005 | 10.04 | 10.27 | 10.03 | 10.11 | 592,575 | +0.05(+0.54%) |
Jun 14, 2005 | 10.23 | 10.24 | 9.998 | 10.05 | 441,289 | -0.14(-1.33%) |
Jun 13, 2005 | 10.02 | 10.24 | 9.917 | 10.19 | 558,172 | +0.19(+1.86%) |
Jun 10, 2005 | 9.726 | 10.06 | 9.699 | 10.00 | 344,474 | +0.28(+2.84%) |
Jun 09, 2005 | 9.636 | 9.726 | 9.527 | 9.726 | 219,431 | +0.06(+0.61%) |
Jun 08, 2005 | 9.690 | 9.862 | 9.595 | 9.667 | 502,377 | -0.02(-0.23%) |
Jun 07, 2005 | 9.885 | 9.958 | 9.667 | 9.690 | 397,844 | -0.31(-3.08%) |
Jun 06, 2005 | 10.06 | 10.22 | 9.976 | 9.998 | 569,860 | +0.01(+0.14%) |
Jun 03, 2005 | 10.07 | 10.18 | 9.967 | 9.985 | 576,476 | +0.03(+0.32%) |
Jun 02, 2005 | 10.02 | 10.20 | 9.953 | 9.953 | 1,029,454 | +0.03(+0.27%) |
Jun 01, 2005 | 9.713 | 9.926 | 9.686 | 9.926 | 848,836 | +0.23(+2.39%) |
May 31, 2005 | 9.749 | 9.817 | 9.436 | 9.695 | 729,968 | -0.09(-0.88%) |
May 27, 2005 | 9.432 | 9.822 | 9.400 | 9.781 | 692,257 | +0.30(+3.16%) |
May 26, 2005 | 9.386 | 9.491 | 9.305 | 9.482 | 587,503 | +0.06(+0.67%) |
May 25, 2005 | 9.631 | 9.631 | 9.418 | 9.418 | 442,612 | -0.15(-1.56%) |
May 24, 2005 | 9.432 | 9.745 | 9.432 | 9.568 | 877,726 | +0.23(+2.43%) |
May 23, 2005 | 9.160 | 9.445 | 9.160 | 9.341 | 546,704 | +0.09(+0.98%) |
May 20, 2005 | 9.513 | 9.513 | 9.246 | 9.250 | 599,412 | -0.26(-2.76%) |
May 19, 2005 | 9.341 | 9.513 | 9.314 | 9.513 | 549,130 | +0.11(+1.16%) |
May 18, 2005 | 9.237 | 9.513 | 9.237 | 9.404 | 739,231 | +0.22(+2.42%) |
May 17, 2005 | 9.160 | 9.246 | 9.073 | 9.182 | 818,182 | +0.05(+0.50%) |
May 16, 2005 | 9.114 | 9.264 | 9.037 | 9.137 | 1,094,071 | +0.08(+0.90%) |
May 13, 2005 | 9.241 | 9.382 | 9.037 | 9.055 | 815,315 | -0.24(-2.59%) |
May 12, 2005 | 9.577 | 9.577 | 9.214 | 9.296 | 763,269 | -0.34(-3.53%) |
May 11, 2005 | 9.373 | 9.649 | 9.341 | 9.636 | 862,068 | +0.19(+2.02%) |
May 10, 2005 | 9.704 | 9.776 | 9.332 | 9.445 | 721,809 | -0.17(-1.75%) |
May 09, 2005 | 9.772 | 9.858 | 9.522 | 9.613 | 1,431,929 | -0.19(-1.99%) |
May 06, 2005 | 9.967 | 9.971 | 9.763 | 9.808 | 387,920 | -0.16(-1.64%) |
May 05, 2005 | 10.02 | 10.03 | 9.840 | 9.971 | 355,501 | -0.05(-0.45%) |
May 04, 2005 | 10.09 | 10.10 | 9.980 | 10.02 | 429,380 | +0.09(+0.87%) |
May 03, 2005 | 9.654 | 10.03 | 9.598 | 9.930 | 580,887 | +0.28(+2.87%) |
May 02, 2005 | 9.681 | 9.704 | 9.581 | 9.654 | 1,019,310 | -0.03(-0.28%) |
Apr 29, 2005 | 9.686 | 9.930 | 9.658 | 9.681 | 1,268,072 | -0.00(-0.05%) |
Apr 28, 2005 | 9.536 | 9.708 | 9.495 | 9.686 | 1,244,696 | +0.07(+0.75%) |
Apr 27, 2005 | 9.976 | 9.980 | 9.590 | 9.613 | 1,132,885 | -0.40(-4.03%) |
Apr 26, 2005 | 10.16 | 10.32 | 9.994 | 10.02 | 473,266 | -0.15(-1.43%) |
Apr 25, 2005 | 9.998 | 10.20 | 9.944 | 10.16 | 499,730 | +0.12(+1.22%) |
Apr 22, 2005 | 10.11 | 10.25 | 10.01 | 10.04 | 250,306 | +0.04(+0.41%) |
Apr 21, 2005 | 10.18 | 10.24 | 9.980 | 9.998 | 192,526 | -0.09(-0.85%) |
Apr 20, 2005 | 10.26 | 10.34 | 10.05 | 10.08 | 478,118 | -0.11(-1.11%) |
Apr 19, 2005 | 9.749 | 10.23 | 9.749 | 10.20 | 745,626 | +0.49(+5.09%) |
Apr 18, 2005 | 9.590 | 9.826 | 9.531 | 9.704 | 1,023,720 | +0.15(+1.61%) |
Apr 15, 2005 | 9.441 | 9.618 | 9.441 | 9.550 | 1,190,224 | +0.03(+0.29%) |
Apr 14, 2005 | 9.754 | 9.781 | 9.454 | 9.522 | 686,744 | -0.23(-2.37%) |
Apr 13, 2005 | 9.926 | 10.01 | 9.754 | 9.754 | 253,173 | -0.24(-2.40%) |
Apr 12, 2005 | 9.871 | 10.03 | 9.781 | 9.994 | 410,414 | +0.02(+0.18%) |
Apr 11, 2005 | 10.13 | 10.25 | 9.876 | 9.976 | 547,586 | -0.13(-1.26%) |
Apr 08, 2005 | 10.13 | 10.35 | 10.09 | 10.10 | 306,101 | -0.14(-1.33%) |
Apr 07, 2005 | 10.13 | 10.31 | 10.08 | 10.24 | 298,603 | +0.09(+0.89%) |
Apr 06, 2005 | 10.09 | 10.26 | 10.09 | 10.15 | 413,722 | +0.06(+0.58%) |
Apr 05, 2005 | 10.47 | 10.88 | 9.998 | 10.09 | 1,890,861 | -0.29(-2.80%) |
Apr 04, 2005 | 10.54 | 10.54 | 10.25 | 10.38 | 1,478,021 | -0.12(-1.17%) |
Apr 01, 2005 | 10.42 | 10.50 | 10.28 | 10.50 | 1,388,925 | +0.17(+1.67%) |
Mar 31, 2005 | 10.29 | 10.43 | 10.12 | 10.33 | 1,132,664 | +0.29(+2.84%) |
Mar 30, 2005 | 9.672 | 10.10 | 9.672 | 10.04 | 1,401,055 | +0.47(+4.93%) |
Mar 29, 2005 | 10.16 | 10.24 | 9.568 | 9.572 | 3,463,933 | -0.54(-5.38%) |
Mar 28, 2005 | 10.16 | 10.23 | 10.02 | 10.12 | 288,017 | -0.05(-0.45%) |
Mar 24, 2005 | 9.976 | 10.32 | 9.976 | 10.16 | 742,318 | +0.19(+1.91%) |
Mar 23, 2005 | 10.30 | 10.30 | 9.962 | 9.971 | 712,326 | -0.22(-2.14%) |
Mar 22, 2005 | 10.43 | 10.64 | 10.15 | 10.19 | 507,229 | -0.24(-2.35%) |
Mar 21, 2005 | 10.59 | 10.59 | 10.32 | 10.43 | 423,867 | -0.39(-3.56%) |
Mar 18, 2005 | 10.86 | 10.94 | 10.77 | 10.82 | 288,459 | -0.04(-0.38%) |
Mar 17, 2005 | 10.86 | 10.93 | 10.57 | 10.86 | 616,393 | -0.02(-0.21%) |
Mar 16, 2005 | 10.97 | 11.16 | 10.87 | 10.88 | 929,773 | +0.00(+0.00%) |
Mar 15, 2005 | 11.02 | 11.13 | 10.84 | 10.88 | 806,273 | +0.00(+0.00%) |
Mar 14, 2005 | 10.89 | 11.04 | 10.76 | 10.88 | 2,088,460 | -0.02(-0.17%) |
Mar 11, 2005 | 10.99 | 11.12 | 10.89 | 10.90 | 689,170 | -0.08(-0.74%) |
Mar 10, 2005 | 11.34 | 11.34 | 10.88 | 10.98 | 996,594 | -0.16(-1.47%) |
Mar 09, 2005 | 10.97 | 11.25 | 10.86 | 11.15 | 2,039,502 | +0.26(+2.42%) |
Mar 08, 2005 | 10.35 | 10.96 | 10.32 | 10.88 | 2,859,449 | +0.65(+6.34%) |
Mar 07, 2005 | 10.34 | 10.37 | 10.11 | 10.23 | 1,019,751 | -0.10(-1.01%) |
Mar 04, 2005 | 9.976 | 10.42 | 9.976 | 10.34 | 1,599,536 | +0.50(+5.07%) |
Mar 03, 2005 | 10.12 | 10.22 | 9.840 | 9.840 | 628,302 | -0.28(-2.73%) |
Mar 02, 2005 | 10.01 | 10.14 | 9.840 | 10.12 | 854,791 | +0.15(+1.50%) |
Mar 01, 2005 | 10.47 | 10.47 | 9.808 | 9.967 | 1,607,475 | -0.54(-5.10%) |
Feb 28, 2005 | 10.52 | 10.59 | 10.33 | 10.50 | 590,591 | +0.10(+0.96%) |
Feb 25, 2005 | 10.32 | 10.50 | 10.26 | 10.40 | 646,386 | +0.10(+0.97%) |
Feb 24, 2005 | 10.30 | 10.38 | 10.23 | 10.30 | 954,693 | +0.11(+1.11%) |
Feb 23, 2005 | 10.20 | 10.20 | 9.976 | 10.19 | 545,602 | -0.02(-0.22%) |
Feb 22, 2005 | 10.32 | 10.32 | 10.05 | 10.21 | 1,458,394 | +0.24(+2.46%) |
Feb 18, 2005 | 10.04 | 10.06 | 9.890 | 9.967 | 379,098 | -0.01(-0.09%) |
Feb 17, 2005 | 9.808 | 10.08 | 9.808 | 9.976 | 946,974 | +0.21(+2.14%) |
Feb 16, 2005 | 9.586 | 9.849 | 9.568 | 9.767 | 281,622 | +0.00(+0.05%) |
Feb 15, 2005 | 9.822 | 9.935 | 9.686 | 9.763 | 394,756 | -0.11(-1.10%) |
Feb 14, 2005 | 9.545 | 9.930 | 9.441 | 9.871 | 1,403,922 | +0.38(+3.96%) |
Feb 11, 2005 | 9.559 | 9.604 | 9.441 | 9.495 | 1,231,464 | -0.04(-0.38%) |
Feb 10, 2005 | 9.409 | 9.590 | 9.382 | 9.531 | 1,482,432 | +0.17(+1.79%) |
Feb 09, 2005 | 9.137 | 9.409 | 9.073 | 9.364 | 593,017 | +0.11(+1.23%) |
Feb 08, 2005 | 9.182 | 9.287 | 9.078 | 9.250 | 854,129 | +0.06(+0.69%) |
Feb 07, 2005 | 9.414 | 9.500 | 9.082 | 9.187 | 725,778 | -0.24(-2.55%) |
Feb 04, 2005 | 9.536 | 9.545 | 9.173 | 9.427 | 647,047 | -0.10(-1.00%) |
Feb 03, 2005 | 9.590 | 9.595 | 9.404 | 9.522 | 911,248 | -0.25(-2.55%) |
Feb 02, 2005 | 9.794 | 9.876 | 9.704 | 9.772 | 544,719 | +0.02(+0.23%) |
Feb 01, 2005 | 9.681 | 9.822 | 9.681 | 9.749 | 792,821 | +0.10(+1.08%) |
Jan 31, 2005 | 9.853 | 9.853 | 9.608 | 9.645 | 957,560 | -0.24(-2.48%) |
Jan 28, 2005 | 9.930 | 9.989 | 9.826 | 9.890 | 182,602 | -0.10(-0.95%) |
Jan 27, 2005 | 9.921 | 10.10 | 9.908 | 9.985 | 286,033 | +0.06(+0.64%) |
Jan 26, 2005 | 10.02 | 10.06 | 9.876 | 9.921 | 618,378 | +0.03(+0.32%) |
Jan 25, 2005 | 10.03 | 10.04 | 9.840 | 9.890 | 603,823 | -0.14(-1.36%) |
Jan 24, 2005 | 10.03 | 10.20 | 9.998 | 10.03 | 427,836 | -0.08(-0.76%) |
Jan 21, 2005 | 9.849 | 10.10 | 9.758 | 10.10 | 605,587 | +0.22(+2.25%) |
Jan 20, 2005 | 9.862 | 9.917 | 9.763 | 9.881 | 321,980 | -0.05(-0.50%) |
Jan 19, 2005 | 10.09 | 10.13 | 9.835 | 9.930 | 278,093 | -0.11(-1.13%) |
Jan 18, 2005 | 9.763 | 10.06 | 9.763 | 10.04 | 527,738 | +0.28(+2.83%) |
Jan 14, 2005 | 9.853 | 9.853 | 9.726 | 9.767 | 712,326 | -0.09(-0.87%) |
Jan 13, 2005 | 9.917 | 9.917 | 9.409 | 9.853 | 1,033,424 | -0.19(-1.85%) |
Jan 12, 2005 | 10.06 | 10.19 | 9.930 | 10.04 | 1,512,866 | +0.11(+1.14%) |
Jan 11, 2005 | 9.967 | 10.18 | 9.885 | 9.926 | 1,172,581 | +0.03(+0.32%) |
Jan 10, 2005 | 9.808 | 10.09 | 9.681 | 9.894 | 1,376,575 | +0.17(+1.73%) |
Jan 07, 2005 | 9.695 | 9.908 | 9.654 | 9.726 | 585,518 | +0.13(+1.32%) |
Jan 06, 2005 | 9.704 | 9.840 | 9.472 | 9.599 | 1,091,865 | -0.19(-1.99%) |
Jan 05, 2005 | 9.890 | 9.953 | 9.735 | 9.794 | 766,577 | +0.02(+0.19%) |
Jan 04, 2005 | 10.03 | 10.16 | 9.726 | 9.776 | 881,476 | -0.26(-2.58%) |
Jan 03, 2005 | 10.28 | 10.28 | 9.989 | 10.03 | 974,541 | -0.35(-3.36%) |
Dec 31, 2004 | 10.22 | 10.46 | 10.22 | 10.38 | 760,623 | +0.05(+0.48%) |
Dec 30, 2004 | 10.21 | 10.43 | 10.17 | 10.33 | 479,662 | +0.14(+1.33%) |
Dec 29, 2004 | 10.25 | 10.30 | 10.07 | 10.20 | 628,081 | -0.05(-0.53%) |
Dec 28, 2004 | 10.38 | 10.45 | 10.25 | 10.25 | 324,847 | -0.16(-1.57%) |
Dec 27, 2004 | 10.39 | 10.47 | 10.34 | 10.42 | 342,269 | +0.03(+0.31%) |
Dec 23, 2004 | 10.19 | 10.48 | 10.19 | 10.38 | 621,686 | +0.19(+1.82%) |
Dec 22, 2004 | 10.29 | 10.38 | 10.18 | 10.20 | 292,869 | -0.22(-2.13%) |
Dec 21, 2004 | 10.36 | 10.57 | 10.23 | 10.42 | 984,024 | +0.29(+2.82%) |
Dec 20, 2004 | 10.22 | 10.29 | 10.05 | 10.13 | 988,214 | -0.09(-0.84%) |
Dec 17, 2004 | 10.24 | 10.32 | 10.14 | 10.22 | 401,593 | +0.02(+0.22%) |
Dec 16, 2004 | 10.51 | 10.51 | 10.18 | 10.20 | 1,018,648 | -0.31(-2.98%) |
Dec 15, 2004 | 10.36 | 10.51 | 10.28 | 10.51 | 1,041,363 | +0.29(+2.79%) |
Dec 14, 2004 | 10.07 | 10.30 | 9.985 | 10.23 | 1,292,993 | +0.05(+0.45%) |
Dec 13, 2004 | 9.976 | 10.18 | 9.976 | 10.18 | 1,180,079 | +0.29(+2.98%) |
Dec 10, 2004 | 9.713 | 9.967 | 9.572 | 9.885 | 1,654,449 | +0.17(+1.77%) |
Dec 09, 2004 | 9.522 | 9.894 | 9.323 | 9.713 | 1,698,997 | +0.07(+0.75%) |
Dec 08, 2004 | 9.454 | 9.667 | 8.371 | 9.640 | 6,154,674 | -0.16(-1.62%) |
Dec 07, 2004 | 9.871 | 10.06 | 9.704 | 9.799 | 1,623,574 | -0.18(-1.82%) |
Dec 06, 2004 | 9.994 | 10.11 | 9.785 | 9.980 | 952,047 | -0.01(-0.09%) |
Dec 03, 2004 | 9.840 | 10.33 | 9.840 | 9.989 | 2,502,844 | -0.08(-0.77%) |
Dec 02, 2004 | 10.43 | 10.48 | 9.803 | 10.07 | 2,176,674 | -0.41(-3.90%) |
Dec 01, 2004 | 10.75 | 10.87 | 10.47 | 10.47 | 1,324,088 | -0.18(-1.70%) |
Nov 30, 2004 | 11.14 | 11.14 | 10.59 | 10.66 | 1,388,705 | -0.49(-4.36%) |
Nov 29, 2004 | 11.26 | 11.37 | 11.13 | 11.14 | 664,911 | -0.10(-0.85%) |
Nov 26, 2004 | 10.96 | 11.43 | 10.95 | 11.24 | 650,576 | +0.31(+2.82%) |
Nov 24, 2004 | 10.75 | 11.00 | 10.75 | 10.93 | 957,780 | +0.19(+1.73%) |
Nov 23, 2004 | 11.05 | 11.05 | 10.73 | 10.74 | 1,385,176 | -0.31(-2.83%) |
Nov 22, 2004 | 10.79 | 11.06 | 10.52 | 11.05 | 1,290,346 | +0.04(+0.37%) |
Nov 19, 2004 | 11.00 | 11.24 | 10.82 | 11.01 | 1,411,199 | +0.11(+1.00%) |
Nov 18, 2004 | 11.29 | 11.29 | 10.79 | 10.91 | 1,636,585 | -0.44(-3.88%) |
Nov 17, 2004 | 11.45 | 11.60 | 11.21 | 11.35 | 2,058,688 | +0.09(+0.81%) |
Nov 16, 2004 | 11.34 | 11.54 | 11.11 | 11.25 | 974,541 | -0.08(-0.72%) |
Nov 15, 2004 | 11.81 | 11.83 | 11.24 | 11.34 | 933,522 | -0.39(-3.29%) |
Nov 12, 2004 | 11.06 | 11.72 | 11.04 | 11.72 | 1,654,669 | +0.67(+6.03%) |
Nov 11, 2004 | 11.25 | 11.34 | 11.03 | 11.05 | 434,673 | -0.28(-2.44%) |
Nov 10, 2004 | 11.47 | 11.47 | 11.20 | 11.33 | 358,368 | -0.15(-1.26%) |
Nov 09, 2004 | 11.38 | 11.51 | 11.13 | 11.48 | 767,459 | +0.15(+1.32%) |
Nov 08, 2004 | 11.36 | 11.60 | 11.20 | 11.33 | 519,137 | -0.05(-0.48%) |
Nov 05, 2004 | 10.73 | 11.45 | 10.73 | 11.38 | 1,829,773 | +0.47(+4.28%) |
Nov 04, 2004 | 11.13 | 11.67 | 10.86 | 10.91 | 2,173,587 | -0.21(-1.92%) |
Nov 03, 2004 | 10.88 | 11.18 | 10.86 | 11.13 | 1,248,445 | +0.24(+2.25%) |
Nov 02, 2004 | 10.90 | 10.97 | 10.67 | 10.88 | 1,206,984 | -0.19(-1.76%) |