Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 8.178 | 8.391 | 8.044 | 8.271 | 5,228,631 | +0.25(+3.10%) |
Oct 28, 2005 | 7.773 | 8.547 | 7.751 | 8.022 | 13,001,476 | +0.34(+4.39%) |
Oct 27, 2005 | 7.769 | 7.916 | 7.560 | 7.684 | 4,346,211 | -0.14(-1.82%) |
Oct 26, 2005 | 7.867 | 7.960 | 7.733 | 7.827 | 4,039,096 | -0.03(-0.40%) |
Oct 25, 2005 | 8.053 | 8.227 | 7.724 | 7.858 | 4,690,420 | -0.24(-2.96%) |
Oct 24, 2005 | 8.013 | 8.191 | 8.013 | 8.098 | 3,062,860 | +0.13(+1.62%) |
Oct 21, 2005 | 8.044 | 8.267 | 7.902 | 7.969 | 3,928,273 | -0.05(-0.66%) |
Oct 20, 2005 | 8.573 | 8.809 | 7.849 | 8.022 | 9,485,118 | -0.66(-7.63%) |
Oct 19, 2005 | 8.636 | 8.840 | 8.516 | 8.684 | 3,223,093 | -0.00(-0.05%) |
Oct 18, 2005 | 8.796 | 9.000 | 8.667 | 8.689 | 3,202,173 | -0.10(-1.11%) |
Oct 17, 2005 | 8.573 | 8.858 | 8.556 | 8.787 | 2,157,190 | +0.09(+1.07%) |
Oct 14, 2005 | 8.449 | 8.778 | 8.431 | 8.693 | 4,635,231 | +0.29(+3.49%) |
Oct 13, 2005 | 8.147 | 8.476 | 8.044 | 8.400 | 1,568,032 | +0.20(+2.49%) |
Oct 12, 2005 | 8.240 | 8.333 | 8.089 | 8.196 | 1,959,456 | +0.00(+0.00%) |
Oct 11, 2005 | 8.520 | 8.520 | 8.129 | 8.196 | 1,339,066 | -0.17(-2.02%) |
Oct 10, 2005 | 8.360 | 8.538 | 8.342 | 8.364 | 1,403,962 | -0.06(-0.69%) |
Oct 07, 2005 | 8.551 | 8.609 | 8.222 | 8.422 | 1,844,221 | -0.10(-1.15%) |
Oct 06, 2005 | 8.080 | 8.631 | 8.080 | 8.520 | 4,105,032 | +0.50(+6.21%) |
Oct 05, 2005 | 8.080 | 8.213 | 7.929 | 8.022 | 2,434,467 | -0.02(-0.28%) |
Oct 04, 2005 | 7.893 | 8.200 | 7.809 | 8.044 | 2,152,575 | +0.19(+2.38%) |
Oct 03, 2005 | 7.773 | 7.938 | 7.760 | 7.858 | 1,494,792 | +0.04(+0.46%) |
Sep 30, 2005 | 7.787 | 7.889 | 7.747 | 7.822 | 2,760,121 | +0.03(+0.40%) |
Sep 29, 2005 | 8.004 | 8.027 | 7.707 | 7.791 | 3,740,958 | -0.26(-3.20%) |
Sep 28, 2005 | 8.058 | 8.093 | 7.942 | 8.049 | 1,298,632 | -0.01(-0.11%) |
Sep 27, 2005 | 8.040 | 8.116 | 7.947 | 8.058 | 1,332,489 | +0.00(+0.00%) |
Sep 26, 2005 | 8.116 | 8.222 | 8.018 | 8.058 | 2,234,863 | +0.10(+1.23%) |
Sep 23, 2005 | 7.960 | 8.022 | 7.853 | 7.960 | 3,718,336 | -0.04(-0.44%) |
Sep 22, 2005 | 7.996 | 8.089 | 7.596 | 7.996 | 4,556,737 | +0.09(+1.18%) |
Sep 21, 2005 | 8.111 | 8.133 | 7.858 | 7.902 | 3,665,016 | -0.28(-3.37%) |
Sep 20, 2005 | 8.276 | 8.418 | 7.956 | 8.178 | 4,309,713 | -0.12(-1.45%) |
Sep 19, 2005 | 8.396 | 8.493 | 8.222 | 8.298 | 2,426,836 | -0.19(-2.25%) |
Sep 16, 2005 | 8.531 | 8.587 | 8.404 | 8.489 | 2,013,567 | +0.02(+0.26%) |
Sep 15, 2005 | 8.458 | 8.627 | 8.378 | 8.467 | 2,335,738 | +0.10(+1.17%) |
Sep 14, 2005 | 8.418 | 8.569 | 8.236 | 8.369 | 2,496,750 | -0.07(-0.79%) |
Sep 13, 2005 | 8.618 | 8.667 | 8.360 | 8.436 | 3,150,976 | -0.23(-2.67%) |
Sep 12, 2005 | 8.278 | 8.778 | 8.227 | 8.667 | 3,336,706 | +0.40(+4.84%) |
Sep 09, 2005 | 8.173 | 8.364 | 8.116 | 8.267 | 2,405,293 | +0.04(+0.43%) |
Sep 08, 2005 | 8.311 | 8.400 | 8.200 | 8.231 | 2,928,862 | -0.17(-2.01%) |
Sep 07, 2005 | 8.236 | 8.422 | 8.187 | 8.400 | 2,077,219 | +0.16(+2.00%) |
Sep 06, 2005 | 8.249 | 8.324 | 8.120 | 8.236 | 3,257,200 | +0.00(+0.05%) |
Sep 02, 2005 | 8.022 | 8.258 | 8.022 | 8.231 | 3,913,326 | +0.21(+2.60%) |
Sep 01, 2005 | 8.444 | 8.467 | 7.987 | 8.022 | 6,081,841 | -0.44(-5.25%) |
Aug 31, 2005 | 8.338 | 8.493 | 8.249 | 8.467 | 1,961,889 | +0.08(+0.95%) |
Aug 30, 2005 | 8.453 | 8.489 | 8.249 | 8.387 | 3,496,030 | -0.10(-1.20%) |
Aug 29, 2005 | 8.396 | 8.569 | 8.316 | 8.489 | 1,978,660 | -0.02(-0.21%) |
Aug 26, 2005 | 8.591 | 8.591 | 8.427 | 8.507 | 959,128 | -0.03(-0.31%) |
Aug 25, 2005 | 8.440 | 8.599 | 8.427 | 8.533 | 712,870 | +0.09(+1.05%) |
Aug 24, 2005 | 8.511 | 8.640 | 8.440 | 8.444 | 1,304,674 | -0.11(-1.30%) |
Aug 23, 2005 | 8.556 | 8.644 | 8.520 | 8.556 | 903,469 | -0.03(-0.36%) |
Aug 22, 2005 | 8.538 | 8.622 | 8.493 | 8.587 | 1,367,436 | +0.02(+0.21%) |
Aug 19, 2005 | 8.587 | 8.667 | 8.502 | 8.569 | 811,311 | -0.04(-0.46%) |
Aug 18, 2005 | 8.800 | 8.809 | 8.591 | 8.609 | 1,221,625 | -0.20(-2.32%) |
Aug 17, 2005 | 8.516 | 8.831 | 8.387 | 8.813 | 2,603,671 | +0.32(+3.82%) |
Aug 16, 2005 | 8.596 | 8.791 | 8.440 | 8.489 | 1,908,393 | -0.08(-0.88%) |
Aug 15, 2005 | 8.551 | 8.644 | 8.406 | 8.564 | 1,451,464 | +0.05(+0.63%) |
Aug 12, 2005 | 8.444 | 8.551 | 8.391 | 8.511 | 1,193,593 | +0.06(+0.68%) |
Aug 11, 2005 | 8.444 | 8.547 | 8.404 | 8.453 | 2,089,612 | -0.04(-0.47%) |
Aug 10, 2005 | 8.507 | 8.671 | 8.422 | 8.493 | 2,589,165 | +0.02(+0.26%) |
Aug 09, 2005 | 8.653 | 8.684 | 8.422 | 8.471 | 2,862,739 | -0.16(-1.90%) |
Aug 08, 2005 | 8.809 | 8.862 | 8.631 | 8.636 | 1,580,263 | -0.16(-1.82%) |
Aug 05, 2005 | 8.796 | 8.911 | 8.742 | 8.796 | 1,645,293 | +0.05(+0.61%) |
Aug 04, 2005 | 8.893 | 9.018 | 8.711 | 8.742 | 3,062,313 | -0.26(-2.91%) |
Aug 03, 2005 | 8.849 | 9.040 | 8.711 | 9.004 | 2,959,549 | +0.07(+0.80%) |
Aug 02, 2005 | 9.124 | 9.138 | 8.844 | 8.933 | 5,034,529 | -0.26(-2.85%) |
Aug 01, 2005 | 9.333 | 9.356 | 9.156 | 9.196 | 1,199,671 | -0.14(-1.48%) |
Jul 29, 2005 | 9.169 | 9.400 | 9.143 | 9.333 | 1,995,198 | +0.12(+1.25%) |
Jul 28, 2005 | 9.071 | 9.284 | 9.071 | 9.218 | 2,057,361 | +0.14(+1.57%) |
Jul 27, 2005 | 9.160 | 9.213 | 8.947 | 9.076 | 1,747,884 | -0.09(-1.02%) |
Jul 26, 2005 | 9.089 | 9.218 | 9.022 | 9.169 | 2,088,169 | +0.06(+0.68%) |
Jul 25, 2005 | 9.244 | 9.333 | 9.067 | 9.107 | 1,759,728 | -0.21(-2.24%) |
Jul 22, 2005 | 9.409 | 9.409 | 9.267 | 9.316 | 2,114,772 | -0.05(-0.52%) |
Jul 21, 2005 | 9.973 | 10.10 | 9.307 | 9.364 | 7,855,597 | -0.77(-7.59%) |
Jul 20, 2005 | 9.964 | 10.16 | 9.778 | 10.13 | 2,169,595 | +0.21(+2.10%) |
Jul 19, 2005 | 9.844 | 10.05 | 9.698 | 9.924 | 2,754,603 | +0.14(+1.45%) |
Jul 18, 2005 | 9.684 | 9.911 | 9.684 | 9.782 | 1,312,546 | +0.06(+0.64%) |
Jul 15, 2005 | 9.751 | 9.804 | 9.578 | 9.720 | 1,015,416 | -0.05(-0.50%) |
Jul 14, 2005 | 9.538 | 9.911 | 9.493 | 9.769 | 4,442,497 | +0.34(+3.58%) |
Jul 13, 2005 | 8.982 | 9.476 | 8.978 | 9.431 | 3,741,378 | +0.44(+4.89%) |
Jul 12, 2005 | 9.116 | 9.178 | 8.916 | 8.991 | 2,821,042 | -0.22(-2.41%) |
Jul 11, 2005 | 9.222 | 9.324 | 9.124 | 9.213 | 1,538,925 | +0.03(+0.29%) |
Jul 08, 2005 | 8.911 | 9.209 | 8.898 | 9.187 | 1,537,222 | +0.27(+3.04%) |
Jul 07, 2005 | 8.751 | 8.973 | 8.644 | 8.916 | 2,315,362 | +0.01(+0.15%) |
Jul 06, 2005 | 8.902 | 9.089 | 8.818 | 8.902 | 1,595,766 | -0.04(-0.40%) |
Jul 05, 2005 | 8.956 | 9.067 | 8.853 | 8.938 | 1,271,250 | -0.10(-1.08%) |
Jul 01, 2005 | 9.116 | 9.147 | 8.902 | 9.036 | 1,097,850 | -0.05(-0.54%) |
Jun 30, 2005 | 9.333 | 9.413 | 9.062 | 9.084 | 2,233,113 | -0.24(-2.62%) |
Jun 29, 2005 | 9.227 | 9.444 | 9.169 | 9.329 | 2,426,134 | +0.14(+1.55%) |
Jun 28, 2005 | 8.867 | 9.227 | 8.867 | 9.187 | 2,708,629 | +0.36(+4.08%) |
Jun 27, 2005 | 8.978 | 8.978 | 8.782 | 8.827 | 2,462,004 | -0.16(-1.78%) |
Jun 24, 2005 | 9.338 | 9.419 | 8.960 | 8.987 | 2,834,865 | -0.42(-4.49%) |
Jun 23, 2005 | 9.644 | 9.844 | 9.289 | 9.409 | 1,977,666 | -0.32(-3.33%) |
Jun 22, 2005 | 9.733 | 9.836 | 9.627 | 9.733 | 1,384,125 | -0.02(-0.18%) |
Jun 21, 2005 | 9.804 | 9.804 | 9.587 | 9.751 | 1,378,374 | +0.06(+0.60%) |
Jun 20, 2005 | 9.453 | 9.876 | 9.453 | 9.693 | 1,870,020 | +0.13(+1.35%) |
Jun 17, 2005 | 9.671 | 9.804 | 9.467 | 9.564 | 2,425,999 | -0.18(-1.87%) |
Jun 16, 2005 | 9.671 | 9.973 | 9.671 | 9.747 | 1,512,568 | -0.00(-0.05%) |
Jun 15, 2005 | 9.947 | 10.00 | 9.591 | 9.751 | 1,799,035 | -0.18(-1.79%) |
Jun 14, 2005 | 9.853 | 10.06 | 9.849 | 9.929 | 1,024,654 | +0.04(+0.40%) |
Jun 13, 2005 | 9.920 | 9.973 | 9.787 | 9.889 | 1,283,730 | -0.04(-0.36%) |
Jun 10, 2005 | 10.22 | 10.27 | 9.822 | 9.924 | 1,781,781 | -0.14(-1.41%) |
Jun 09, 2005 | 10.13 | 10.22 | 10.04 | 10.07 | 1,463,721 | -0.12(-1.18%) |
Jun 08, 2005 | 10.20 | 10.35 | 10.05 | 10.19 | 2,674,092 | -0.02(-0.22%) |
Jun 07, 2005 | 10.04 | 10.38 | 9.924 | 10.21 | 5,137,941 | +0.28(+2.77%) |
Jun 06, 2005 | 9.818 | 10.04 | 9.756 | 9.933 | 2,649,796 | +0.12(+1.27%) |
Jun 03, 2005 | 9.982 | 9.982 | 9.747 | 9.809 | 2,923,947 | -0.22(-2.22%) |
Jun 02, 2005 | 9.396 | 10.09 | 9.396 | 10.03 | 5,633,847 | +0.60(+6.31%) |
Jun 01, 2005 | 9.653 | 9.667 | 9.396 | 9.436 | 1,827,171 | -0.22(-2.30%) |
May 31, 2005 | 9.662 | 9.778 | 9.533 | 9.658 | 1,904,298 | -0.01(-0.09%) |
May 27, 2005 | 9.707 | 9.844 | 9.591 | 9.667 | 2,252,728 | -0.10(-1.05%) |
May 26, 2005 | 9.551 | 9.787 | 9.444 | 9.769 | 4,489,129 | +0.35(+3.73%) |
May 25, 2005 | 9.556 | 9.680 | 9.387 | 9.418 | 2,654,389 | -0.20(-2.12%) |
May 24, 2005 | 9.711 | 9.756 | 9.556 | 9.622 | 2,526,900 | -0.16(-1.64%) |
May 23, 2005 | 9.996 | 10.04 | 9.733 | 9.782 | 3,809,382 | -0.26(-2.57%) |
May 20, 2005 | 10.37 | 10.42 | 9.978 | 10.04 | 3,886,662 | -0.11(-1.09%) |
May 19, 2005 | 9.916 | 10.18 | 9.831 | 10.15 | 4,088,910 | +0.20(+1.96%) |
May 18, 2005 | 9.627 | 10.04 | 9.622 | 9.956 | 9,293,850 | +0.51(+5.41%) |
May 17, 2005 | 9.316 | 9.573 | 9.204 | 9.444 | 3,292,926 | +0.11(+1.14%) |
May 16, 2005 | 9.116 | 9.373 | 9.116 | 9.338 | 1,896,096 | +0.15(+1.60%) |
May 13, 2005 | 9.298 | 9.387 | 9.071 | 9.191 | 1,727,937 | -0.10(-1.10%) |
May 12, 2005 | 9.200 | 9.378 | 9.120 | 9.293 | 2,225,505 | +0.12(+1.26%) |
May 11, 2005 | 9.378 | 9.378 | 8.920 | 9.178 | 2,384,106 | -0.02(-0.24%) |
May 10, 2005 | 9.324 | 9.378 | 9.156 | 9.200 | 1,886,064 | -0.12(-1.24%) |
May 09, 2005 | 9.280 | 9.404 | 9.169 | 9.316 | 1,677,928 | +0.12(+1.26%) |
May 06, 2005 | 9.289 | 9.360 | 9.044 | 9.200 | 1,363,660 | -0.08(-0.91%) |
May 05, 2005 | 9.227 | 9.471 | 9.222 | 9.284 | 1,844,268 | -0.03(-0.33%) |
May 04, 2005 | 9.240 | 9.422 | 9.187 | 9.316 | 3,584,172 | +0.05(+0.53%) |
May 03, 2005 | 8.969 | 9.324 | 8.956 | 9.267 | 4,525,560 | +0.32(+3.58%) |
May 02, 2005 | 9.000 | 9.196 | 8.911 | 8.947 | 3,576,706 | +0.04(+0.40%) |
Apr 29, 2005 | 8.840 | 8.991 | 8.622 | 8.911 | 3,252,136 | +0.07(+0.75%) |
Apr 28, 2005 | 8.889 | 9.249 | 8.756 | 8.844 | 4,650,814 | +0.08(+0.86%) |
Apr 27, 2005 | 8.556 | 8.867 | 8.498 | 8.769 | 2,923,365 | +0.20(+2.33%) |
Apr 26, 2005 | 8.720 | 8.840 | 8.556 | 8.569 | 2,423,919 | -0.26(-2.97%) |
Apr 25, 2005 | 9.031 | 9.067 | 8.747 | 8.831 | 3,072,225 | -0.05(-0.55%) |
Apr 22, 2005 | 9.142 | 9.258 | 8.778 | 8.880 | 3,702,153 | -0.34(-3.71%) |
Apr 21, 2005 | 8.889 | 9.244 | 8.796 | 9.222 | 6,082,287 | +0.57(+6.57%) |
Apr 20, 2005 | 8.778 | 8.844 | 8.547 | 8.653 | 2,774,043 | -0.02(-0.26%) |
Apr 19, 2005 | 8.889 | 8.889 | 8.551 | 8.676 | 2,176,444 | -0.01(-0.10%) |
Apr 18, 2005 | 8.511 | 8.796 | 8.444 | 8.684 | 2,562,268 | +0.19(+2.20%) |
Apr 15, 2005 | 8.424 | 8.751 | 8.378 | 8.498 | 1,996,770 | +0.00(+0.05%) |
Apr 14, 2005 | 8.889 | 9.004 | 8.400 | 8.493 | 3,355,315 | -0.41(-4.59%) |
Apr 13, 2005 | 8.947 | 9.036 | 8.818 | 8.902 | 3,490,200 | -0.13(-1.43%) |
Apr 12, 2005 | 9.000 | 9.067 | 8.733 | 9.031 | 2,473,554 | -0.01(-0.10%) |
Apr 11, 2005 | 9.009 | 9.124 | 9.000 | 9.040 | 2,501,499 | -0.01(-0.10%) |
Apr 08, 2005 | 8.978 | 9.178 | 8.956 | 9.049 | 5,097,964 | +0.20(+2.21%) |
Apr 07, 2005 | 8.644 | 8.889 | 8.533 | 8.853 | 2,897,194 | +0.18(+2.05%) |
Apr 06, 2005 | 8.729 | 8.942 | 8.636 | 8.676 | 4,987,591 | +0.04(+0.41%) |
Apr 05, 2005 | 8.253 | 8.787 | 8.253 | 8.640 | 4,487,566 | +0.38(+4.63%) |
Apr 04, 2005 | 8.111 | 8.369 | 8.036 | 8.258 | 2,857,255 | +0.08(+0.98%) |
Apr 01, 2005 | 8.427 | 8.489 | 8.027 | 8.178 | 3,025,650 | -0.28(-3.36%) |
Mar 31, 2005 | 8.529 | 8.533 | 8.373 | 8.462 | 3,030,342 | -0.14(-1.60%) |
Mar 30, 2005 | 8.222 | 8.604 | 8.200 | 8.600 | 7,796,635 | +0.52(+6.44%) |
Mar 29, 2005 | 8.120 | 8.178 | 8.018 | 8.080 | 2,457,006 | -0.10(-1.25%) |
Mar 28, 2005 | 8.040 | 8.213 | 7.951 | 8.182 | 3,112,104 | +0.24(+3.08%) |
Mar 24, 2005 | 8.147 | 8.196 | 7.920 | 7.938 | 2,394,675 | -0.22(-2.67%) |
Mar 23, 2005 | 7.804 | 8.240 | 7.791 | 8.156 | 7,725,343 | +0.37(+4.80%) |
Mar 22, 2005 | 7.747 | 7.889 | 7.729 | 7.782 | 3,079,242 | +0.05(+0.63%) |
Mar 21, 2005 | 7.667 | 7.764 | 7.587 | 7.733 | 2,304,609 | +0.01(+0.17%) |
Mar 18, 2005 | 7.689 | 7.778 | 7.582 | 7.720 | 3,110,406 | +0.04(+0.52%) |
Mar 17, 2005 | 7.769 | 7.769 | 7.622 | 7.680 | 3,280,960 | -0.07(-0.86%) |
Mar 16, 2005 | 7.956 | 8.062 | 7.671 | 7.747 | 5,455,402 | -0.25(-3.17%) |
Mar 15, 2005 | 8.218 | 8.284 | 7.951 | 8.000 | 4,899,531 | -0.22(-2.65%) |
Mar 14, 2005 | 8.151 | 8.284 | 8.067 | 8.218 | 3,731,095 | +0.14(+1.71%) |
Mar 11, 2005 | 8.067 | 8.151 | 7.942 | 8.080 | 6,396,222 | +0.08(+1.00%) |
Mar 10, 2005 | 7.889 | 8.298 | 7.889 | 8.000 | 9,686,073 | -0.28(-3.38%) |
Mar 09, 2005 | 8.480 | 8.529 | 8.258 | 8.280 | 3,474,166 | -0.23(-2.66%) |
Mar 08, 2005 | 8.649 | 8.800 | 8.453 | 8.507 | 2,078,008 | -0.12(-1.44%) |
Mar 07, 2005 | 8.662 | 8.816 | 8.484 | 8.631 | 1,836,340 | +0.03(+0.36%) |
Mar 04, 2005 | 8.480 | 8.747 | 8.422 | 8.600 | 4,521,235 | +0.32(+3.86%) |
Mar 03, 2005 | 8.191 | 8.413 | 8.187 | 8.280 | 3,024,882 | +0.08(+0.98%) |
Mar 02, 2005 | 8.316 | 8.467 | 8.156 | 8.200 | 2,703,127 | -0.17(-2.07%) |
Mar 01, 2005 | 8.080 | 8.444 | 8.027 | 8.373 | 5,385,625 | +0.38(+4.78%) |
Feb 28, 2005 | 8.160 | 8.160 | 7.978 | 7.991 | 2,981,128 | -0.17(-2.12%) |
Feb 25, 2005 | 8.049 | 8.222 | 8.022 | 8.164 | 2,145,252 | +0.12(+1.49%) |
Feb 24, 2005 | 8.084 | 8.182 | 7.960 | 8.044 | 2,077,404 | +0.02(+0.28%) |
Feb 23, 2005 | 8.027 | 8.089 | 7.956 | 8.022 | 1,671,778 | +0.03(+0.39%) |
Feb 22, 2005 | 8.031 | 8.191 | 7.982 | 7.991 | 3,177,643 | -0.20(-2.39%) |
Feb 18, 2005 | 8.378 | 8.382 | 8.044 | 8.187 | 5,535,384 | -0.19(-2.23%) |
Feb 17, 2005 | 8.529 | 8.533 | 8.324 | 8.373 | 2,643,312 | -0.07(-0.79%) |
Feb 16, 2005 | 8.533 | 8.587 | 8.422 | 8.440 | 2,284,056 | -0.08(-0.94%) |
Feb 15, 2005 | 8.542 | 8.600 | 8.462 | 8.520 | 2,392,399 | -0.02(-0.26%) |
Feb 14, 2005 | 8.756 | 8.756 | 8.471 | 8.542 | 2,188,660 | -0.16(-1.89%) |
Feb 11, 2005 | 8.622 | 8.778 | 8.489 | 8.707 | 1,576,773 | +0.06(+0.72%) |
Feb 10, 2005 | 8.769 | 8.853 | 8.560 | 8.644 | 2,050,746 | -0.16(-1.82%) |
Feb 09, 2005 | 8.982 | 9.044 | 8.778 | 8.804 | 1,860,972 | -0.17(-1.93%) |
Feb 08, 2005 | 9.293 | 9.391 | 8.898 | 8.978 | 2,620,302 | -0.25(-2.74%) |
Feb 07, 2005 | 9.080 | 9.409 | 9.067 | 9.231 | 2,335,041 | +0.20(+2.21%) |
Feb 04, 2005 | 8.960 | 9.111 | 8.942 | 9.031 | 1,864,465 | +0.06(+0.64%) |
Feb 03, 2005 | 9.182 | 9.213 | 8.867 | 8.973 | 2,419,156 | -0.16(-1.75%) |
Feb 02, 2005 | 8.800 | 9.240 | 8.800 | 9.133 | 3,759,697 | +0.36(+4.10%) |
Feb 01, 2005 | 8.862 | 8.867 | 8.622 | 8.773 | 1,542,888 | -0.02(-0.25%) |
Jan 31, 2005 | 8.893 | 8.956 | 8.751 | 8.796 | 2,535,759 | +0.09(+1.02%) |
Jan 28, 2005 | 8.853 | 8.924 | 8.560 | 8.707 | 3,028,995 | -0.16(-1.75%) |
Jan 27, 2005 | 9.227 | 9.382 | 8.622 | 8.862 | 6,835,831 | +0.00(+0.05%) |
Jan 26, 2005 | 8.747 | 8.920 | 8.644 | 8.858 | 4,548,849 | +0.28(+3.21%) |
Jan 25, 2005 | 8.316 | 8.636 | 8.316 | 8.582 | 7,375,312 | +0.37(+4.49%) |
Jan 24, 2005 | 8.507 | 8.618 | 8.173 | 8.213 | 6,513,924 | -0.29(-3.45%) |
Jan 21, 2005 | 9.076 | 9.156 | 8.422 | 8.507 | 6,814,381 | -0.52(-5.71%) |
Jan 20, 2005 | 9.142 | 9.231 | 8.889 | 9.022 | 3,231,145 | -0.13(-1.41%) |
Jan 19, 2005 | 9.613 | 9.636 | 9.116 | 9.151 | 3,612,403 | -0.45(-4.72%) |
Jan 18, 2005 | 9.533 | 9.667 | 9.422 | 9.604 | 3,249,624 | +0.18(+1.89%) |
Jan 14, 2005 | 9.391 | 9.644 | 9.311 | 9.427 | 2,338,470 | +0.19(+2.02%) |
Jan 13, 2005 | 9.511 | 9.556 | 9.191 | 9.240 | 2,499,442 | -0.22(-2.35%) |
Jan 12, 2005 | 9.360 | 9.556 | 9.222 | 9.462 | 3,475,987 | +0.13(+1.38%) |
Jan 11, 2005 | 9.191 | 9.400 | 9.191 | 9.333 | 1,890,982 | +0.09(+0.96%) |
Jan 10, 2005 | 9.302 | 9.427 | 9.173 | 9.244 | 2,313,643 | -0.02(-0.24%) |
Jan 07, 2005 | 9.422 | 9.444 | 9.227 | 9.267 | 2,691,565 | -0.03(-0.29%) |
Jan 06, 2005 | 9.449 | 9.556 | 9.231 | 9.293 | 3,291,345 | -0.14(-1.46%) |
Jan 05, 2005 | 9.556 | 9.653 | 9.267 | 9.431 | 5,083,473 | -0.19(-1.99%) |
Jan 04, 2005 | 10.21 | 10.29 | 9.587 | 9.622 | 5,859,480 | -0.59(-5.75%) |
Jan 03, 2005 | 10.37 | 10.43 | 10.15 | 10.21 | 3,365,320 | -0.11(-1.08%) |
Dec 31, 2004 | 10.49 | 10.49 | 10.27 | 10.32 | 2,088,300 | -0.18(-1.69%) |
Dec 30, 2004 | 10.40 | 10.53 | 10.32 | 10.50 | 2,453,250 | +0.16(+1.50%) |
Dec 29, 2004 | 10.22 | 10.42 | 10.22 | 10.34 | 1,607,400 | +0.02(+0.22%) |
Dec 28, 2004 | 10.24 | 10.36 | 10.16 | 10.32 | 2,370,150 | +0.03(+0.26%) |
Dec 27, 2004 | 10.39 | 10.44 | 10.27 | 10.29 | 2,841,150 | +0.08(+0.78%) |
Dec 23, 2004 | 10.34 | 10.38 | 10.16 | 10.21 | 2,221,350 | -0.09(-0.91%) |
Dec 22, 2004 | 10.11 | 10.55 | 10.05 | 10.31 | 3,427,200 | +0.21(+2.11%) |
Dec 21, 2004 | 10.02 | 10.19 | 9.907 | 10.09 | 2,992,200 | +0.08(+0.80%) |
Dec 20, 2004 | 10.27 | 10.40 | 9.978 | 10.01 | 3,307,650 | -0.27(-2.64%) |
Dec 17, 2004 | 10.28 | 10.34 | 10.16 | 10.28 | 2,448,600 | -0.06(-0.56%) |
Dec 16, 2004 | 10.36 | 10.48 | 10.28 | 10.34 | 2,590,650 | -0.04(-0.39%) |
Dec 15, 2004 | 10.63 | 10.63 | 10.36 | 10.38 | 3,287,850 | -0.23(-2.14%) |
Dec 14, 2004 | 10.60 | 10.71 | 10.55 | 10.61 | 2,867,550 | -0.01(-0.13%) |
Dec 13, 2004 | 10.87 | 10.87 | 10.53 | 10.62 | 2,651,250 | -0.16(-1.48%) |
Dec 10, 2004 | 10.84 | 10.89 | 10.60 | 10.78 | 2,871,900 | -0.09(-0.82%) |
Dec 09, 2004 | 10.48 | 10.89 | 10.44 | 10.87 | 3,987,450 | +0.24(+2.30%) |
Dec 08, 2004 | 10.80 | 11.18 | 10.59 | 10.63 | 2,439,000 | -0.17(-1.60%) |
Dec 07, 2004 | 10.64 | 11.00 | 10.56 | 10.80 | 4,083,150 | -0.00(-0.04%) |
Dec 06, 2004 | 11.03 | 11.14 | 10.68 | 10.80 | 2,759,100 | -0.23(-2.05%) |
Dec 03, 2004 | 11.24 | 11.32 | 10.87 | 11.03 | 5,290,800 | -0.44(-3.80%) |
Dec 02, 2004 | 11.29 | 11.70 | 11.26 | 11.47 | 5,154,150 | +0.14(+1.22%) |
Dec 01, 2004 | 10.80 | 11.60 | 10.69 | 11.33 | 7,431,900 | +0.66(+6.16%) |
Nov 30, 2004 | 10.56 | 10.78 | 10.49 | 10.67 | 2,109,450 | +0.09(+0.84%) |
Nov 29, 2004 | 10.57 | 10.73 | 10.51 | 10.58 | 2,326,200 | +0.07(+0.68%) |
Nov 26, 2004 | 10.57 | 10.58 | 10.50 | 10.51 | 637,050 | -0.06(-0.59%) |
Nov 24, 2004 | 10.24 | 10.62 | 10.24 | 10.57 | 1,766,700 | +0.27(+2.59%) |
Nov 23, 2004 | 10.12 | 10.43 | 10.05 | 10.31 | 2,154,900 | +0.15(+1.44%) |
Nov 22, 2004 | 10.09 | 10.20 | 9.889 | 10.16 | 1,943,250 | +0.17(+1.69%) |
Nov 19, 2004 | 10.21 | 10.32 | 9.969 | 9.991 | 2,785,350 | -0.40(-3.81%) |
Nov 18, 2004 | 10.14 | 10.50 | 10.14 | 10.39 | 1,841,550 | +0.04(+0.34%) |
Nov 17, 2004 | 10.51 | 10.64 | 10.20 | 10.35 | 2,832,300 | -0.06(-0.60%) |
Nov 16, 2004 | 10.51 | 10.58 | 10.23 | 10.41 | 2,539,650 | -0.20(-1.93%) |
Nov 15, 2004 | 10.29 | 10.85 | 10.29 | 10.62 | 3,469,950 | +0.26(+2.53%) |
Nov 12, 2004 | 10.22 | 10.38 | 10.05 | 10.36 | 2,872,350 | +0.11(+1.08%) |
Nov 11, 2004 | 10.04 | 10.32 | 10.04 | 10.24 | 2,721,900 | +0.17(+1.72%) |
Nov 10, 2004 | 10.46 | 10.53 | 9.973 | 10.07 | 4,189,800 | -0.43(-4.06%) |
Nov 09, 2004 | 10.60 | 10.70 | 10.42 | 10.50 | 2,833,950 | +0.05(+0.47%) |
Nov 08, 2004 | 10.39 | 10.66 | 10.38 | 10.45 | 2,235,000 | -0.06(-0.59%) |
Nov 05, 2004 | 10.53 | 10.66 | 10.31 | 10.51 | 2,716,950 | +0.08(+0.77%) |
Nov 04, 2004 | 10.18 | 10.50 | 10.06 | 10.43 | 3,081,750 | +0.20(+1.91%) |
Nov 03, 2004 | 10.71 | 10.79 | 10.19 | 10.24 | 5,106,450 | -0.29(-2.79%) |
Nov 02, 2004 | 10.07 | 10.64 | 9.951 | 10.53 | 5,132,850 | +0.61(+6.19%) |