Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 20.57 | 21.16 | 20.57 | 20.82 | 649,434 | +0.25(+1.19%) |
Oct 28, 2005 | 20.48 | 20.67 | 19.80 | 20.57 | 498,440 | +0.16(+0.77%) |
Oct 27, 2005 | 20.83 | 20.93 | 20.33 | 20.42 | 314,545 | -0.37(-1.79%) |
Oct 26, 2005 | 21.22 | 21.28 | 20.21 | 20.79 | 378,598 | -0.42(-1.99%) |
Oct 25, 2005 | 21.16 | 21.31 | 20.77 | 21.21 | 401,009 | -0.11(-0.50%) |
Oct 24, 2005 | 20.83 | 21.39 | 20.76 | 21.32 | 374,783 | +10.89(+104.40%) |
Oct 21, 2005 | 10.35 | 10.48 | 10.32 | 10.43 | 319,154 | +0.09(+0.84%) |
Oct 20, 2005 | 10.42 | 10.48 | 10.30 | 10.34 | 227,286 | -0.05(-0.53%) |
Oct 19, 2005 | 10.18 | 10.42 | 10.16 | 10.40 | 428,823 | +0.24(+2.32%) |
Oct 18, 2005 | 10.37 | 10.37 | 10.12 | 10.16 | 246,359 | -0.23(-2.25%) |
Oct 17, 2005 | 10.38 | 10.41 | 10.30 | 10.40 | 351,578 | +0.05(+0.49%) |
Oct 14, 2005 | 10.22 | 10.37 | 10.22 | 10.35 | 238,094 | +0.17(+1.65%) |
Oct 13, 2005 | 10.18 | 10.24 | 10.07 | 10.18 | 251,763 | +0.00(+0.00%) |
Oct 12, 2005 | 10.33 | 10.38 | 10.09 | 10.18 | 493,036 | -0.16(-1.57%) |
Oct 11, 2005 | 10.13 | 10.35 | 10.13 | 10.34 | 976,853 | +0.23(+2.27%) |
Oct 10, 2005 | 10.27 | 10.28 | 10.08 | 10.11 | 407,207 | -0.12(-1.18%) |
Oct 07, 2005 | 10.15 | 10.27 | 10.00 | 10.23 | 412,293 | +0.07(+0.65%) |
Oct 06, 2005 | 10.18 | 10.28 | 10.09 | 10.16 | 404,664 | -0.02(-0.16%) |
Oct 05, 2005 | 10.29 | 10.29 | 10.13 | 10.18 | 356,028 | -0.16(-1.51%) |
Oct 04, 2005 | 10.22 | 10.38 | 10.22 | 10.34 | 543,897 | +0.11(+1.09%) |
Oct 03, 2005 | 10.17 | 10.29 | 10.11 | 10.22 | 527,685 | +0.06(+0.56%) |
Sep 30, 2005 | 9.595 | 10.26 | 9.595 | 10.17 | 1,112,907 | +0.54(+5.64%) |
Sep 29, 2005 | 9.521 | 9.626 | 9.409 | 9.625 | 612,878 | +0.11(+1.12%) |
Sep 28, 2005 | 9.749 | 9.828 | 9.515 | 9.518 | 423,737 | -0.23(-2.37%) |
Sep 27, 2005 | 9.783 | 9.812 | 9.716 | 9.749 | 219,657 | -0.04(-0.45%) |
Sep 26, 2005 | 9.728 | 9.957 | 9.724 | 9.793 | 431,049 | +0.05(+0.48%) |
Sep 23, 2005 | 9.710 | 9.782 | 9.551 | 9.746 | 193,272 | +0.08(+0.83%) |
Sep 22, 2005 | 9.430 | 9.697 | 9.327 | 9.666 | 461,247 | +0.18(+1.94%) |
Sep 21, 2005 | 9.626 | 9.666 | 9.448 | 9.481 | 419,605 | -0.14(-1.50%) |
Sep 20, 2005 | 9.794 | 9.794 | 9.595 | 9.626 | 580,453 | -0.17(-1.72%) |
Sep 19, 2005 | 9.815 | 9.906 | 9.719 | 9.794 | 172,610 | -0.02(-0.21%) |
Sep 16, 2005 | 9.697 | 9.839 | 9.697 | 9.815 | 211,074 | +0.16(+1.63%) |
Sep 15, 2005 | 9.780 | 9.886 | 9.650 | 9.658 | 135,100 | -0.08(-0.86%) |
Sep 14, 2005 | 9.724 | 9.861 | 9.716 | 9.741 | 208,848 | +0.01(+0.13%) |
Sep 13, 2005 | 9.831 | 9.837 | 9.670 | 9.728 | 156,398 | -0.17(-1.67%) |
Sep 12, 2005 | 9.906 | 9.957 | 9.813 | 9.894 | 153,537 | -0.01(-0.13%) |
Sep 09, 2005 | 9.925 | 9.958 | 9.878 | 9.906 | 184,054 | -0.01(-0.13%) |
Sep 08, 2005 | 9.890 | 9.963 | 9.790 | 9.919 | 260,346 | -0.00(-0.05%) |
Sep 07, 2005 | 9.579 | 9.961 | 9.579 | 9.923 | 337,273 | +0.35(+3.66%) |
Sep 06, 2005 | 9.492 | 9.621 | 9.483 | 9.573 | 495,579 | +0.10(+1.01%) |
Sep 02, 2005 | 9.607 | 9.610 | 9.459 | 9.477 | 273,061 | -0.13(-1.38%) |
Sep 01, 2005 | 9.634 | 9.661 | 9.596 | 9.609 | 432,320 | -0.05(-0.49%) |
Aug 31, 2005 | 9.744 | 9.747 | 9.595 | 9.656 | 480,003 | -0.11(-1.11%) |
Aug 30, 2005 | 9.783 | 9.802 | 9.535 | 9.765 | 407,843 | -0.13(-1.27%) |
Aug 29, 2005 | 9.996 | 9.996 | 9.783 | 9.890 | 187,232 | -0.19(-1.90%) |
Aug 26, 2005 | 10.26 | 10.26 | 10.05 | 10.08 | 116,662 | -0.19(-1.84%) |
Aug 25, 2005 | 9.949 | 10.34 | 9.949 | 10.27 | 303,260 | +0.28(+2.83%) |
Aug 24, 2005 | 10.07 | 10.10 | 9.983 | 9.988 | 176,424 | -0.07(-0.67%) |
Aug 23, 2005 | 10.09 | 10.10 | 10.03 | 10.06 | 192,954 | -0.07(-0.65%) |
Aug 22, 2005 | 10.11 | 10.23 | 10.04 | 10.12 | 236,186 | +0.00(+0.00%) |
Aug 19, 2005 | 10.12 | 10.17 | 10.09 | 10.12 | 74,066 | -0.00(-0.05%) |
Aug 18, 2005 | 10.14 | 10.15 | 10.09 | 10.13 | 149,722 | -0.01(-0.11%) |
Aug 17, 2005 | 10.17 | 10.21 | 10.07 | 10.14 | 258,438 | -0.02(-0.23%) |
Aug 16, 2005 | 10.23 | 10.23 | 10.11 | 10.16 | 229,193 | -0.06(-0.62%) |
Aug 15, 2005 | 10.12 | 10.25 | 10.10 | 10.22 | 282,279 | +0.12(+1.23%) |
Aug 12, 2005 | 10.25 | 10.27 | 10.07 | 10.10 | 281,008 | -0.14(-1.41%) |
Aug 11, 2005 | 10.27 | 10.28 | 10.12 | 10.24 | 241,908 | -0.03(-0.28%) |
Aug 10, 2005 | 10.29 | 10.38 | 10.24 | 10.27 | 363,657 | +0.00(+0.03%) |
Aug 09, 2005 | 10.26 | 10.31 | 10.24 | 10.27 | 464,426 | +0.01(+0.14%) |
Aug 08, 2005 | 10.22 | 10.29 | 10.22 | 10.26 | 248,902 | +0.03(+0.31%) |
Aug 05, 2005 | 10.26 | 10.30 | 10.15 | 10.22 | 536,904 | -0.02(-0.23%) |
Aug 04, 2005 | 10.38 | 10.40 | 10.24 | 10.25 | 157,669 | -0.20(-1.91%) |
Aug 03, 2005 | 10.45 | 10.59 | 10.44 | 10.45 | 285,776 | -0.04(-0.35%) |
Aug 02, 2005 | 10.35 | 10.48 | 10.33 | 10.48 | 296,584 | +0.13(+1.28%) |
Aug 01, 2005 | 10.43 | 10.56 | 10.33 | 10.35 | 343,949 | -0.08(-0.77%) |
Jul 29, 2005 | 10.54 | 10.61 | 10.40 | 10.43 | 261,617 | -0.11(-1.04%) |
Jul 28, 2005 | 10.26 | 10.60 | 10.26 | 10.54 | 486,042 | +0.30(+2.97%) |
Jul 27, 2005 | 10.11 | 10.29 | 9.993 | 10.24 | 627,500 | +0.14(+1.39%) |
Jul 26, 2005 | 10.14 | 10.24 | 9.957 | 10.10 | 871,634 | +0.00(+0.03%) |
Jul 25, 2005 | 10.23 | 10.25 | 10.09 | 10.09 | 325,194 | -0.13(-1.23%) |
Jul 22, 2005 | 10.30 | 10.33 | 10.19 | 10.22 | 264,478 | -0.07(-0.69%) |
Jul 21, 2005 | 10.47 | 10.48 | 10.29 | 10.29 | 170,703 | -0.18(-1.68%) |
Jul 20, 2005 | 10.35 | 10.48 | 10.30 | 10.47 | 219,974 | +0.11(+1.08%) |
Jul 19, 2005 | 10.37 | 10.44 | 10.33 | 10.36 | 170,067 | +0.01(+0.08%) |
Jul 18, 2005 | 10.26 | 10.36 | 10.26 | 10.35 | 254,624 | +0.08(+0.75%) |
Jul 15, 2005 | 10.37 | 10.43 | 10.26 | 10.27 | 312,796 | -0.11(-1.06%) |
Jul 14, 2005 | 10.51 | 10.54 | 10.33 | 10.38 | 247,948 | -0.11(-1.05%) |
Jul 13, 2005 | 10.49 | 10.54 | 10.44 | 10.49 | 416,426 | +0.01(+0.10%) |
Jul 12, 2005 | 10.55 | 10.55 | 10.46 | 10.48 | 364,929 | -0.07(-0.70%) |
Jul 11, 2005 | 10.33 | 10.55 | 10.33 | 10.55 | 261,299 | +0.19(+1.82%) |
Jul 08, 2005 | 10.23 | 10.44 | 10.22 | 10.37 | 287,683 | +0.14(+1.37%) |
Jul 07, 2005 | 10.14 | 10.26 | 9.983 | 10.23 | 715,236 | -0.06(-0.60%) |
Jul 06, 2005 | 10.32 | 10.36 | 10.28 | 10.29 | 208,213 | -0.04(-0.43%) |
Jul 05, 2005 | 10.31 | 10.36 | 10.28 | 10.33 | 348,717 | +0.01(+0.08%) |
Jul 01, 2005 | 10.36 | 10.42 | 10.29 | 10.32 | 176,107 | -0.01(-0.11%) |
Jun 30, 2005 | 10.37 | 10.41 | 10.33 | 10.33 | 220,292 | -0.05(-0.45%) |
Jun 29, 2005 | 10.37 | 10.38 | 10.31 | 10.38 | 205,352 | +0.03(+0.24%) |
Jun 28, 2005 | 10.24 | 10.43 | 10.24 | 10.36 | 205,670 | +0.13(+1.23%) |
Jun 27, 2005 | 10.35 | 10.37 | 10.21 | 10.23 | 278,465 | -0.13(-1.27%) |
Jun 24, 2005 | 10.39 | 10.41 | 10.29 | 10.36 | 395,446 | -0.04(-0.39%) |
Jun 23, 2005 | 10.50 | 10.54 | 10.38 | 10.40 | 406,572 | -0.09(-0.88%) |
Jun 22, 2005 | 10.57 | 10.62 | 10.41 | 10.50 | 465,380 | -0.05(-0.45%) |
Jun 21, 2005 | 10.64 | 10.68 | 10.50 | 10.54 | 383,366 | -0.07(-0.70%) |
Jun 20, 2005 | 10.37 | 10.64 | 10.37 | 10.62 | 1,399,637 | +0.39(+3.85%) |
Jun 17, 2005 | 10.24 | 10.25 | 10.12 | 10.22 | 457,433 | -0.02(-0.21%) |
Jun 16, 2005 | 10.18 | 10.25 | 10.12 | 10.25 | 316,929 | +0.06(+0.59%) |
Jun 15, 2005 | 10.28 | 10.28 | 10.12 | 10.19 | 245,087 | -0.02(-0.19%) |
Jun 14, 2005 | 10.10 | 10.22 | 10.01 | 10.21 | 442,174 | +0.08(+0.78%) |
Jun 13, 2005 | 10.25 | 10.26 | 10.09 | 10.13 | 275,604 | -0.15(-1.47%) |
Jun 10, 2005 | 10.35 | 10.39 | 10.22 | 10.28 | 166,888 | -0.07(-0.70%) |
Jun 09, 2005 | 10.34 | 10.38 | 10.24 | 10.35 | 677,090 | +0.00(+0.05%) |
Jun 08, 2005 | 10.29 | 10.43 | 10.29 | 10.35 | 397,989 | +0.06(+0.55%) |
Jun 07, 2005 | 10.36 | 10.38 | 10.28 | 10.29 | 306,439 | -0.04(-0.43%) |
Jun 06, 2005 | 10.43 | 10.43 | 10.30 | 10.33 | 354,121 | -0.09(-0.82%) |
Jun 03, 2005 | 10.32 | 10.46 | 10.32 | 10.42 | 575,049 | +0.07(+0.68%) |
Jun 02, 2005 | 10.25 | 10.41 | 10.25 | 10.35 | 505,115 | +0.08(+0.80%) |
Jun 01, 2005 | 10.32 | 10.47 | 10.23 | 10.26 | 466,651 | -0.05(-0.52%) |
May 31, 2005 | 10.21 | 10.40 | 10.18 | 10.32 | 497,804 | +0.08(+0.74%) |
May 27, 2005 | 10.22 | 10.32 | 10.19 | 10.24 | 300,717 | +0.03(+0.28%) |
May 26, 2005 | 10.17 | 10.23 | 10.17 | 10.21 | 351,896 | +0.08(+0.74%) |
May 25, 2005 | 10.19 | 10.19 | 10.12 | 10.14 | 479,367 | -0.04(-0.43%) |
May 24, 2005 | 10.11 | 10.22 | 10.07 | 10.18 | 485,089 | +0.04(+0.36%) |
May 23, 2005 | 10.07 | 10.20 | 10.06 | 10.15 | 438,678 | +0.08(+0.84%) |
May 20, 2005 | 10.06 | 10.08 | 9.957 | 10.06 | 308,346 | +0.02(+0.24%) |
May 19, 2005 | 9.960 | 10.07 | 9.931 | 10.04 | 384,002 | +0.07(+0.69%) |
May 18, 2005 | 9.794 | 10.02 | 9.773 | 9.969 | 541,672 | +0.21(+2.19%) |
May 17, 2005 | 9.601 | 9.785 | 9.568 | 9.755 | 797,567 | +0.16(+1.66%) |
May 16, 2005 | 9.469 | 9.629 | 9.422 | 9.596 | 363,022 | +0.13(+1.35%) |
May 13, 2005 | 9.559 | 9.579 | 9.469 | 9.469 | 623,686 | -0.10(-1.08%) |
May 12, 2005 | 9.537 | 9.596 | 9.477 | 9.573 | 405,618 | +0.05(+0.50%) |
May 11, 2005 | 9.595 | 9.634 | 9.485 | 9.526 | 858,601 | -0.36(-3.64%) |
May 10, 2005 | 9.872 | 10.00 | 9.788 | 9.886 | 498,122 | +0.00(+0.00%) |
May 09, 2005 | 9.791 | 9.925 | 9.746 | 9.886 | 541,354 | +0.09(+0.96%) |
May 06, 2005 | 9.804 | 9.851 | 9.760 | 9.791 | 363,022 | +0.00(+0.00%) |
May 05, 2005 | 9.697 | 9.859 | 9.691 | 9.791 | 400,850 | +0.09(+0.97%) |
May 04, 2005 | 9.381 | 9.724 | 9.371 | 9.697 | 815,369 | +0.32(+3.44%) |
May 03, 2005 | 9.494 | 9.504 | 9.335 | 9.375 | 602,070 | -0.11(-1.18%) |
May 02, 2005 | 9.519 | 9.632 | 9.375 | 9.486 | 542,308 | -0.03(-0.35%) |
Apr 29, 2005 | 9.249 | 9.626 | 9.246 | 9.519 | 506,069 | +0.28(+2.98%) |
Apr 28, 2005 | 9.571 | 9.571 | 9.219 | 9.244 | 582,043 | -0.43(-4.47%) |
Apr 27, 2005 | 9.686 | 9.703 | 9.603 | 9.677 | 269,564 | -0.01(-0.08%) |
Apr 26, 2005 | 9.555 | 9.736 | 9.548 | 9.684 | 292,134 | +0.13(+1.35%) |
Apr 25, 2005 | 9.475 | 9.615 | 9.453 | 9.555 | 253,034 | +0.09(+0.91%) |
Apr 22, 2005 | 9.576 | 9.661 | 9.450 | 9.469 | 380,823 | -0.08(-0.79%) |
Apr 21, 2005 | 9.548 | 9.658 | 9.519 | 9.544 | 177,696 | +0.04(+0.38%) |
Apr 20, 2005 | 9.562 | 9.585 | 9.472 | 9.508 | 333,459 | -0.05(-0.56%) |
Apr 19, 2005 | 9.485 | 9.607 | 9.485 | 9.562 | 398,307 | +0.05(+0.51%) |
Apr 18, 2005 | 9.532 | 9.554 | 9.463 | 9.513 | 412,929 | -0.08(-0.85%) |
Apr 15, 2005 | 9.752 | 9.799 | 9.516 | 9.595 | 242,226 | -0.16(-1.61%) |
Apr 14, 2005 | 9.802 | 9.806 | 9.752 | 9.752 | 263,524 | -0.04(-0.43%) |
Apr 13, 2005 | 9.831 | 9.925 | 9.755 | 9.794 | 224,425 | -0.06(-0.57%) |
Apr 12, 2005 | 9.752 | 9.900 | 9.702 | 9.851 | 297,538 | +0.08(+0.82%) |
Apr 11, 2005 | 9.760 | 9.828 | 9.752 | 9.771 | 182,146 | +0.01(+0.13%) |
Apr 08, 2005 | 9.853 | 9.870 | 9.743 | 9.758 | 147,179 | -0.09(-0.94%) |
Apr 07, 2005 | 9.675 | 9.875 | 9.675 | 9.851 | 152,265 | +0.19(+1.99%) |
Apr 06, 2005 | 9.684 | 9.761 | 9.658 | 9.659 | 249,855 | -0.06(-0.63%) |
Apr 05, 2005 | 9.642 | 9.724 | 9.582 | 9.721 | 390,995 | +0.11(+1.10%) |
Apr 04, 2005 | 9.658 | 9.680 | 9.577 | 9.615 | 271,789 | -0.04(-0.44%) |
Apr 01, 2005 | 9.752 | 9.752 | 9.607 | 9.658 | 347,445 | -0.09(-0.89%) |
Mar 31, 2005 | 9.694 | 9.750 | 9.662 | 9.744 | 370,333 | +0.06(+0.60%) |
Mar 30, 2005 | 9.598 | 9.725 | 9.548 | 9.686 | 451,393 | +0.11(+1.17%) |
Mar 29, 2005 | 9.596 | 9.673 | 9.532 | 9.574 | 347,763 | -0.02(-0.23%) |
Mar 28, 2005 | 9.585 | 9.631 | 9.541 | 9.596 | 248,584 | +0.03(+0.28%) |
Mar 24, 2005 | 9.527 | 9.614 | 9.524 | 9.570 | 243,816 | +0.06(+0.61%) |
Mar 23, 2005 | 9.555 | 9.565 | 9.450 | 9.511 | 394,492 | -0.07(-0.72%) |
Mar 22, 2005 | 9.634 | 9.639 | 9.551 | 9.581 | 672,004 | -0.05(-0.52%) |
Mar 21, 2005 | 9.768 | 9.768 | 9.604 | 9.631 | 212,663 | -0.15(-1.54%) |
Mar 18, 2005 | 9.881 | 9.972 | 9.747 | 9.782 | 496,215 | -0.13(-1.27%) |
Mar 17, 2005 | 9.713 | 9.912 | 9.705 | 9.908 | 681,858 | +0.21(+2.14%) |
Mar 16, 2005 | 9.689 | 9.793 | 9.626 | 9.700 | 453,618 | +0.01(+0.11%) |
Mar 15, 2005 | 9.475 | 9.769 | 9.475 | 9.689 | 602,387 | +0.17(+1.84%) |
Mar 14, 2005 | 9.367 | 9.548 | 9.354 | 9.515 | 527,685 | +0.15(+1.58%) |
Mar 11, 2005 | 9.481 | 9.521 | 9.343 | 9.367 | 325,194 | -0.11(-1.21%) |
Mar 10, 2005 | 9.516 | 9.562 | 9.464 | 9.481 | 363,975 | -0.05(-0.56%) |
Mar 09, 2005 | 9.540 | 9.559 | 9.463 | 9.535 | 572,189 | -0.00(-0.05%) |
Mar 08, 2005 | 9.401 | 9.590 | 9.390 | 9.540 | 758,786 | +0.11(+1.22%) |
Mar 07, 2005 | 9.359 | 9.434 | 9.359 | 9.425 | 504,797 | +0.07(+0.71%) |
Mar 04, 2005 | 9.334 | 9.368 | 9.312 | 9.359 | 6,933,023 | +0.06(+0.69%) |
Mar 03, 2005 | 9.386 | 9.386 | 9.209 | 9.294 | 473,645 | -0.08(-0.89%) |
Mar 02, 2005 | 9.422 | 9.516 | 9.332 | 9.378 | 411,976 | -0.04(-0.47%) |
Mar 01, 2005 | 9.324 | 9.434 | 9.299 | 9.422 | 455,526 | +0.12(+1.30%) |
Feb 28, 2005 | 9.123 | 9.343 | 9.084 | 9.301 | 411,976 | +0.13(+1.42%) |
Feb 25, 2005 | 9.206 | 9.206 | 9.128 | 9.170 | 246,041 | -0.02(-0.22%) |
Feb 24, 2005 | 9.159 | 9.340 | 9.093 | 9.190 | 539,129 | +0.05(+0.57%) |
Feb 23, 2005 | 9.157 | 9.178 | 9.128 | 9.139 | 269,882 | -0.00(-0.05%) |
Feb 22, 2005 | 9.139 | 9.178 | 9.021 | 9.143 | 355,075 | +0.00(+0.05%) |
Feb 18, 2005 | 9.318 | 9.319 | 9.139 | 9.139 | 365,565 | -0.18(-1.94%) |
Feb 17, 2005 | 9.266 | 9.338 | 9.121 | 9.319 | 600,798 | +0.07(+0.75%) |
Feb 16, 2005 | 9.343 | 9.414 | 9.250 | 9.250 | 861,780 | -0.15(-1.59%) |
Feb 15, 2005 | 9.398 | 9.445 | 9.338 | 9.400 | 245,723 | +0.02(+0.18%) |
Feb 14, 2005 | 9.359 | 9.474 | 9.351 | 9.382 | 338,863 | +0.03(+0.32%) |
Feb 11, 2005 | 9.280 | 9.376 | 9.264 | 9.352 | 195,497 | +0.09(+0.97%) |
Feb 10, 2005 | 9.146 | 9.315 | 9.146 | 9.263 | 359,525 | +0.12(+1.27%) |
Feb 09, 2005 | 9.390 | 9.390 | 9.146 | 9.146 | 97,907 | -0.23(-2.43%) |
Feb 08, 2005 | 9.365 | 9.400 | 9.281 | 9.375 | 115,391 | +0.01(+0.10%) |
Feb 07, 2005 | 9.324 | 9.390 | 9.308 | 9.365 | 236,186 | +0.05(+0.51%) |
Feb 04, 2005 | 9.139 | 9.327 | 9.099 | 9.318 | 189,776 | +0.20(+2.17%) |
Feb 03, 2005 | 9.225 | 9.293 | 9.110 | 9.120 | 205,352 | -0.11(-1.23%) |
Feb 02, 2005 | 9.201 | 9.304 | 9.179 | 9.233 | 180,557 | +0.02(+0.22%) |
Feb 01, 2005 | 9.146 | 9.233 | 9.055 | 9.213 | 409,433 | +0.09(+0.98%) |
Jan 31, 2005 | 9.008 | 9.135 | 8.986 | 9.123 | 483,181 | +0.13(+1.45%) |
Jan 28, 2005 | 8.995 | 9.013 | 8.922 | 8.992 | 297,538 | -0.00(-0.03%) |
Jan 27, 2005 | 8.966 | 9.027 | 8.956 | 8.995 | 341,088 | +0.01(+0.07%) |
Jan 26, 2005 | 8.953 | 9.017 | 8.942 | 8.989 | 535,632 | +0.03(+0.33%) |
Jan 25, 2005 | 9.005 | 9.068 | 8.926 | 8.959 | 838,892 | -0.04(-0.49%) |
Jan 24, 2005 | 9.258 | 9.258 | 8.983 | 9.003 | 366,200 | -0.24(-2.62%) |
Jan 21, 2005 | 9.241 | 9.268 | 9.145 | 9.246 | 234,597 | -0.01(-0.12%) |
Jan 20, 2005 | 9.264 | 9.318 | 9.208 | 9.257 | 426,280 | -0.03(-0.34%) |
Jan 19, 2005 | 9.343 | 9.352 | 9.244 | 9.288 | 518,466 | -0.08(-0.86%) |
Jan 18, 2005 | 9.346 | 9.496 | 9.242 | 9.368 | 624,321 | +0.00(+0.02%) |
Jan 14, 2005 | 9.233 | 9.370 | 9.233 | 9.367 | 312,160 | +0.16(+1.74%) |
Jan 13, 2005 | 8.989 | 9.315 | 8.989 | 9.206 | 1,119,583 | +0.23(+2.52%) |
Jan 12, 2005 | 8.962 | 8.989 | 8.906 | 8.980 | 797,885 | +0.04(+0.48%) |
Jan 11, 2005 | 8.991 | 9.046 | 8.925 | 8.937 | 630,997 | -0.05(-0.58%) |
Jan 10, 2005 | 8.989 | 9.022 | 8.948 | 8.989 | 317,564 | -0.00(-0.05%) |
Jan 07, 2005 | 8.980 | 9.044 | 8.937 | 8.994 | 502,572 | +0.02(+0.26%) |
Jan 06, 2005 | 8.918 | 9.014 | 8.813 | 8.970 | 544,533 | +0.10(+1.10%) |
Jan 05, 2005 | 8.881 | 8.909 | 8.788 | 8.873 | 462,519 | -0.05(-0.60%) |
Jan 04, 2005 | 8.981 | 9.041 | 8.914 | 8.926 | 320,107 | -0.06(-0.65%) |
Jan 03, 2005 | 9.123 | 9.186 | 8.977 | 8.984 | 282,279 | -0.14(-1.52%) |
Dec 31, 2004 | 9.093 | 9.241 | 9.071 | 9.123 | 327,419 | +0.03(+0.35%) |
Dec 30, 2004 | 8.983 | 9.165 | 8.980 | 9.091 | 447,896 | +0.10(+1.12%) |
Dec 29, 2004 | 9.049 | 9.049 | 8.940 | 8.991 | 207,577 | -0.05(-0.50%) |
Dec 28, 2004 | 8.863 | 9.066 | 8.862 | 9.036 | 227,604 | +0.15(+1.68%) |
Dec 27, 2004 | 8.912 | 8.928 | 8.843 | 8.887 | 243,816 | -0.02(-0.26%) |
Dec 23, 2004 | 9.044 | 9.046 | 8.896 | 8.911 | 292,452 | -0.16(-1.77%) |
Dec 22, 2004 | 8.961 | 9.110 | 8.915 | 9.071 | 559,155 | +0.11(+1.23%) |
Dec 21, 2004 | 8.723 | 9.028 | 8.723 | 8.961 | 935,529 | +0.24(+2.72%) |
Dec 20, 2004 | 8.651 | 8.802 | 8.649 | 8.723 | 682,176 | +0.09(+1.02%) |
Dec 17, 2004 | 8.557 | 8.760 | 8.513 | 8.635 | 575,049 | -0.17(-1.91%) |
Dec 16, 2004 | 8.667 | 9.096 | 8.667 | 8.804 | 1,488,963 | +0.19(+2.23%) |
Dec 15, 2004 | 8.439 | 8.621 | 8.434 | 8.612 | 710,150 | +0.17(+2.05%) |
Dec 14, 2004 | 8.360 | 8.509 | 8.336 | 8.439 | 1,315,081 | +0.06(+0.66%) |
Dec 13, 2004 | 8.363 | 8.399 | 8.327 | 8.384 | 593,169 | +0.01(+0.17%) |
Dec 10, 2004 | 8.352 | 8.406 | 8.322 | 8.369 | 238,094 | +0.02(+0.21%) |
Dec 09, 2004 | 8.335 | 8.393 | 8.329 | 8.352 | 365,247 | +0.02(+0.21%) |
Dec 08, 2004 | 8.344 | 8.385 | 8.324 | 8.335 | 468,241 | +0.01(+0.17%) |
Dec 07, 2004 | 8.278 | 8.362 | 8.273 | 8.321 | 524,506 | +0.03(+0.42%) |
Dec 06, 2004 | 8.352 | 8.357 | 8.179 | 8.286 | 601,434 | -0.07(-0.87%) |
Dec 03, 2004 | 8.297 | 8.377 | 8.261 | 8.358 | 438,996 | +0.05(+0.64%) |
Dec 02, 2004 | 8.179 | 8.346 | 8.178 | 8.305 | 771,819 | +0.14(+1.77%) |
Dec 01, 2004 | 8.069 | 8.163 | 8.044 | 8.160 | 524,506 | +0.11(+1.33%) |
Nov 30, 2004 | 8.045 | 8.071 | 7.990 | 8.053 | 901,197 | +0.01(+0.10%) |
Nov 29, 2004 | 8.023 | 8.108 | 7.973 | 8.045 | 468,559 | +0.02(+0.27%) |
Nov 26, 2004 | 8.066 | 8.091 | 7.994 | 8.023 | 132,239 | -0.03(-0.33%) |
Nov 24, 2004 | 7.857 | 8.105 | 7.852 | 8.050 | 734,627 | +0.19(+2.36%) |
Nov 23, 2004 | 7.937 | 7.937 | 7.789 | 7.865 | 1,303,955 | -0.07(-0.89%) |
Nov 22, 2004 | 7.865 | 7.971 | 7.833 | 7.935 | 552,798 | +0.06(+0.78%) |
Nov 19, 2004 | 7.879 | 7.924 | 7.846 | 7.874 | 644,030 | -0.00(-0.06%) |
Nov 18, 2004 | 7.849 | 7.915 | 7.844 | 7.879 | 489,221 | +0.02(+0.28%) |
Nov 17, 2004 | 7.769 | 7.888 | 7.769 | 7.857 | 998,469 | +0.10(+1.34%) |
Nov 16, 2004 | 7.695 | 7.857 | 7.674 | 7.753 | 572,506 | +0.04(+0.55%) |
Nov 15, 2004 | 7.833 | 7.833 | 7.682 | 7.710 | 1,492,459 | -0.15(-1.96%) |
Nov 12, 2004 | 7.800 | 7.960 | 7.783 | 7.865 | 2,157,152 | +0.17(+2.27%) |
Nov 11, 2004 | 7.504 | 7.715 | 7.504 | 7.690 | 799,793 | +0.19(+2.52%) |
Nov 10, 2004 | 7.723 | 7.725 | 7.487 | 7.501 | 1,362,127 | -0.22(-2.85%) |
Nov 09, 2004 | 7.959 | 7.979 | 7.644 | 7.721 | 1,486,102 | -0.24(-2.98%) |
Nov 08, 2004 | 8.061 | 8.154 | 7.844 | 7.959 | 962,866 | -0.06(-0.73%) |
Nov 05, 2004 | 7.783 | 8.091 | 7.762 | 8.017 | 1,004,509 | +0.23(+3.01%) |
Nov 04, 2004 | 7.597 | 7.783 | 7.503 | 7.783 | 813,144 | +0.16(+2.04%) |
Nov 03, 2004 | 7.663 | 7.699 | 7.474 | 7.627 | 883,078 | +0.03(+0.33%) |
Nov 02, 2004 | 7.699 | 7.699 | 7.448 | 7.602 | 1,167,583 | -0.11(-1.37%) |