Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7.989 | 8.082 | 7.831 | 7.939 | 76,968 | +0.03(+0.36%) |
Oct 28, 2005 | 7.468 | 7.910 | 7.392 | 7.910 | 71,244 | +0.48(+6.49%) |
Oct 27, 2005 | 7.500 | 7.651 | 7.421 | 7.428 | 46,210 | -0.15(-1.99%) |
Oct 26, 2005 | 7.708 | 7.759 | 7.478 | 7.579 | 53,966 | -0.14(-1.77%) |
Oct 25, 2005 | 7.845 | 8.039 | 7.550 | 7.716 | 37,125 | -0.21(-2.63%) |
Oct 24, 2005 | 7.953 | 8.061 | 7.795 | 7.924 | 69,756 | -0.03(-0.36%) |
Oct 21, 2005 | 7.737 | 8.133 | 7.737 | 7.953 | 56,496 | +0.10(+1.28%) |
Oct 20, 2005 | 7.766 | 7.982 | 7.730 | 7.852 | 40,204 | +0.01(+0.09%) |
Oct 19, 2005 | 7.378 | 7.895 | 7.378 | 7.845 | 67,632 | +0.37(+5.00%) |
Oct 18, 2005 | 7.910 | 7.910 | 7.414 | 7.471 | 63,619 | -0.42(-5.29%) |
Oct 17, 2005 | 8.075 | 8.104 | 7.816 | 7.888 | 62,214 | -0.14(-1.79%) |
Oct 14, 2005 | 8.190 | 8.197 | 7.838 | 8.032 | 73,856 | -0.02(-0.27%) |
Oct 13, 2005 | 8.032 | 8.097 | 7.874 | 8.054 | 38,080 | +0.06(+0.81%) |
Oct 12, 2005 | 8.097 | 8.190 | 7.867 | 7.989 | 49,636 | -0.14(-1.68%) |
Oct 11, 2005 | 8.161 | 8.399 | 8.111 | 8.126 | 59,703 | -0.07(-0.88%) |
Oct 10, 2005 | 8.485 | 8.485 | 8.090 | 8.197 | 38,678 | -0.37(-4.28%) |
Oct 07, 2005 | 8.399 | 8.600 | 8.284 | 8.564 | 31,841 | +0.26(+3.12%) |
Oct 06, 2005 | 8.334 | 8.514 | 8.233 | 8.305 | 39,485 | -0.04(-0.43%) |
Oct 05, 2005 | 8.550 | 8.550 | 8.334 | 8.341 | 35,797 | -0.23(-2.68%) |
Oct 04, 2005 | 8.679 | 8.866 | 8.571 | 8.571 | 31,165 | -0.11(-1.24%) |
Oct 03, 2005 | 8.614 | 8.888 | 8.614 | 8.679 | 56,832 | -0.01(-0.17%) |
Sep 30, 2005 | 8.593 | 8.708 | 8.579 | 8.694 | 52,263 | -0.04(-0.49%) |
Sep 29, 2005 | 8.650 | 8.794 | 8.514 | 8.737 | 47,112 | +0.01(+0.16%) |
Sep 28, 2005 | 8.848 | 8.873 | 8.593 | 8.722 | 49,634 | -0.11(-1.22%) |
Sep 27, 2005 | 8.866 | 9.003 | 8.816 | 8.830 | 43,051 | -0.10(-1.13%) |
Sep 26, 2005 | 9.024 | 9.168 | 8.837 | 8.931 | 32,155 | +0.01(+0.16%) |
Sep 23, 2005 | 8.916 | 9.046 | 8.722 | 8.916 | 38,630 | -0.12(-1.27%) |
Sep 22, 2005 | 9.032 | 9.175 | 8.672 | 9.032 | 41,764 | +0.02(+0.24%) |
Sep 21, 2005 | 9.276 | 9.370 | 8.902 | 9.010 | 80,265 | -0.35(-3.76%) |
Sep 20, 2005 | 9.326 | 9.657 | 9.204 | 9.362 | 46,131 | +0.13(+1.40%) |
Sep 19, 2005 | 9.384 | 9.643 | 9.197 | 9.233 | 18,824 | -0.26(-2.73%) |
Sep 16, 2005 | 9.298 | 9.556 | 9.125 | 9.492 | 161,469 | +0.28(+3.04%) |
Sep 15, 2005 | 9.521 | 9.729 | 9.132 | 9.211 | 44,877 | -0.23(-2.44%) |
Sep 14, 2005 | 9.556 | 9.585 | 9.427 | 9.441 | 35,740 | -0.04(-0.45%) |
Sep 13, 2005 | 9.614 | 9.614 | 9.427 | 9.485 | 28,394 | -0.27(-2.80%) |
Sep 12, 2005 | 9.262 | 9.851 | 9.154 | 9.758 | 53,719 | +0.41(+4.38%) |
Sep 09, 2005 | 9.269 | 9.348 | 9.010 | 9.348 | 50,163 | +0.10(+1.09%) |
Sep 08, 2005 | 9.190 | 9.247 | 8.881 | 9.247 | 43,070 | +0.01(+0.16%) |
Sep 07, 2005 | 9.154 | 9.262 | 9.024 | 9.233 | 33,240 | +0.04(+0.39%) |
Sep 06, 2005 | 9.125 | 9.262 | 9.024 | 9.197 | 26,774 | +0.14(+1.51%) |
Sep 02, 2005 | 9.348 | 9.427 | 8.981 | 9.060 | 34,148 | -0.37(-3.96%) |
Sep 01, 2005 | 9.168 | 9.441 | 9.082 | 9.434 | 41,913 | +0.35(+3.80%) |
Aug 31, 2005 | 8.909 | 9.334 | 8.773 | 9.089 | 82,368 | +0.12(+1.28%) |
Aug 30, 2005 | 8.909 | 8.981 | 8.751 | 8.974 | 37,029 | +0.06(+0.65%) |
Aug 29, 2005 | 8.737 | 8.916 | 8.672 | 8.916 | 20,865 | +0.03(+0.32%) |
Aug 26, 2005 | 8.830 | 8.902 | 8.701 | 8.888 | 34,794 | -0.07(-0.80%) |
Aug 25, 2005 | 8.938 | 9.096 | 8.809 | 8.960 | 25,069 | -0.06(-0.64%) |
Aug 24, 2005 | 9.103 | 9.326 | 9.010 | 9.017 | 28,102 | -0.04(-0.48%) |
Aug 23, 2005 | 9.211 | 9.247 | 8.823 | 9.060 | 30,311 | -0.04(-0.40%) |
Aug 22, 2005 | 9.003 | 9.157 | 8.809 | 9.096 | 81,356 | +0.22(+2.51%) |
Aug 19, 2005 | 8.794 | 8.902 | 8.794 | 8.873 | 26,520 | +0.00(+0.00%) |
Aug 18, 2005 | 8.643 | 8.952 | 8.643 | 8.873 | 27,528 | +0.15(+1.73%) |
Aug 17, 2005 | 8.809 | 8.924 | 8.715 | 8.722 | 25,096 | -0.06(-0.66%) |
Aug 16, 2005 | 9.017 | 9.132 | 8.773 | 8.780 | 23,597 | -0.37(-4.01%) |
Aug 15, 2005 | 9.003 | 9.190 | 9.003 | 9.147 | 28,251 | +0.05(+0.55%) |
Aug 12, 2005 | 9.456 | 9.521 | 9.089 | 9.096 | 62,819 | -0.48(-5.03%) |
Aug 11, 2005 | 9.348 | 9.636 | 9.348 | 9.578 | 24,724 | +0.24(+2.62%) |
Aug 10, 2005 | 9.312 | 9.672 | 9.312 | 9.334 | 39,407 | +0.05(+0.54%) |
Aug 09, 2005 | 9.132 | 9.305 | 9.132 | 9.283 | 15,278 | +0.06(+0.70%) |
Aug 08, 2005 | 9.240 | 9.441 | 9.197 | 9.219 | 30,893 | -0.07(-0.77%) |
Aug 05, 2005 | 9.506 | 9.578 | 9.290 | 9.290 | 82,744 | -0.22(-2.27%) |
Aug 04, 2005 | 9.952 | 9.952 | 9.506 | 9.506 | 44,775 | -0.38(-3.85%) |
Aug 03, 2005 | 9.722 | 9.981 | 9.722 | 9.887 | 17,343 | +0.00(+0.00%) |
Aug 02, 2005 | 9.521 | 9.887 | 9.456 | 9.887 | 81,535 | +0.38(+4.01%) |
Aug 01, 2005 | 9.657 | 9.808 | 9.262 | 9.506 | 123,399 | -0.19(-1.93%) |
Jul 29, 2005 | 9.600 | 9.844 | 9.600 | 9.693 | 26,944 | +0.03(+0.30%) |
Jul 28, 2005 | 9.585 | 9.743 | 9.571 | 9.664 | 31,308 | +0.04(+0.37%) |
Jul 27, 2005 | 9.995 | 10.01 | 9.528 | 9.628 | 60,539 | -0.32(-3.18%) |
Jul 26, 2005 | 9.815 | 9.988 | 9.693 | 9.945 | 19,306 | +0.23(+2.37%) |
Jul 25, 2005 | 9.894 | 10.02 | 9.715 | 9.715 | 32,796 | -0.29(-2.95%) |
Jul 22, 2005 | 9.614 | 10.01 | 9.614 | 10.01 | 43,225 | +0.34(+3.49%) |
Jul 21, 2005 | 9.916 | 10.04 | 9.600 | 9.672 | 56,154 | -0.37(-3.65%) |
Jul 20, 2005 | 9.830 | 10.06 | 9.556 | 10.04 | 30,240 | +0.09(+0.87%) |
Jul 19, 2005 | 9.643 | 9.995 | 9.592 | 9.952 | 11,142 | +0.34(+3.52%) |
Jul 18, 2005 | 9.880 | 9.880 | 9.614 | 9.614 | 78,051 | -0.28(-2.83%) |
Jul 15, 2005 | 9.600 | 10.04 | 9.535 | 9.894 | 50,551 | +0.18(+1.85%) |
Jul 14, 2005 | 9.887 | 10.06 | 9.700 | 9.715 | 22,958 | -0.27(-2.74%) |
Jul 13, 2005 | 10.12 | 10.12 | 9.844 | 9.988 | 14,645 | -0.07(-0.71%) |
Jul 12, 2005 | 10.21 | 10.21 | 9.995 | 10.06 | 39,741 | -0.01(-0.07%) |
Jul 11, 2005 | 9.945 | 10.31 | 9.779 | 10.07 | 108,178 | +0.19(+1.89%) |
Jul 08, 2005 | 9.830 | 9.959 | 9.657 | 9.880 | 77,442 | +0.04(+0.44%) |
Jul 07, 2005 | 9.851 | 10.02 | 9.765 | 9.837 | 131,591 | -0.12(-1.16%) |
Jul 06, 2005 | 9.974 | 10.07 | 9.772 | 9.952 | 60,850 | -0.14(-1.42%) |
Jul 05, 2005 | 9.449 | 10.28 | 9.326 | 10.10 | 123,214 | +0.58(+6.12%) |
Jul 01, 2005 | 9.485 | 9.743 | 9.262 | 9.513 | 49,230 | +0.02(+0.23%) |
Jun 30, 2005 | 9.535 | 9.779 | 9.449 | 9.492 | 53,944 | +0.01(+0.08%) |
Jun 29, 2005 | 9.614 | 9.614 | 9.420 | 9.485 | 45,950 | -0.01(-0.08%) |
Jun 28, 2005 | 9.334 | 9.492 | 9.197 | 9.492 | 50,833 | +0.14(+1.54%) |
Jun 27, 2005 | 9.240 | 9.362 | 9.039 | 9.348 | 36,188 | +0.08(+0.85%) |
Jun 24, 2005 | 9.247 | 9.269 | 8.765 | 9.269 | 163,737 | +0.14(+1.50%) |
Jun 23, 2005 | 9.556 | 9.607 | 9.132 | 9.132 | 48,726 | -0.48(-5.01%) |
Jun 22, 2005 | 9.686 | 9.873 | 9.556 | 9.614 | 29,958 | -0.06(-0.67%) |
Jun 21, 2005 | 9.866 | 9.880 | 9.672 | 9.679 | 45,236 | -0.07(-0.74%) |
Jun 20, 2005 | 9.751 | 9.844 | 9.693 | 9.751 | 53,560 | -0.07(-0.73%) |
Jun 17, 2005 | 9.729 | 9.837 | 9.592 | 9.823 | 265,992 | +0.17(+1.79%) |
Jun 16, 2005 | 9.456 | 9.679 | 9.326 | 9.650 | 60,362 | +0.09(+0.90%) |
Jun 15, 2005 | 9.405 | 9.592 | 9.370 | 9.564 | 64,051 | +0.16(+1.68%) |
Jun 14, 2005 | 9.334 | 9.427 | 9.204 | 9.405 | 62,666 | +0.08(+0.85%) |
Jun 13, 2005 | 9.204 | 9.326 | 9.175 | 9.326 | 48,206 | +0.05(+0.54%) |
Jun 10, 2005 | 9.276 | 9.298 | 9.161 | 9.276 | 29,627 | +0.04(+0.47%) |
Jun 09, 2005 | 8.988 | 9.298 | 8.895 | 9.233 | 114,205 | +0.20(+2.23%) |
Jun 08, 2005 | 9.089 | 9.247 | 8.996 | 9.032 | 38,786 | -0.09(-1.02%) |
Jun 07, 2005 | 9.118 | 9.334 | 9.118 | 9.125 | 75,810 | +0.03(+0.32%) |
Jun 06, 2005 | 9.075 | 9.197 | 9.024 | 9.096 | 191,573 | +0.09(+1.04%) |
Jun 03, 2005 | 8.988 | 9.089 | 8.967 | 9.003 | 200,163 | -0.01(-0.16%) |
Jun 02, 2005 | 8.931 | 9.161 | 8.816 | 9.017 | 45,931 | -0.04(-0.44%) |
Jun 01, 2005 | 8.924 | 9.190 | 8.837 | 9.057 | 51,887 | +0.21(+2.40%) |
May 31, 2005 | 8.909 | 8.981 | 8.823 | 8.845 | 138,369 | +0.02(+0.24%) |
May 27, 2005 | 8.701 | 8.873 | 8.629 | 8.823 | 158,644 | +0.09(+0.99%) |
May 26, 2005 | 8.622 | 8.794 | 8.622 | 8.737 | 57,635 | +0.18(+2.10%) |
May 25, 2005 | 8.787 | 8.794 | 8.507 | 8.557 | 90,828 | -0.12(-1.33%) |
May 24, 2005 | 8.629 | 8.722 | 8.629 | 8.672 | 63,971 | +0.01(+0.08%) |
May 23, 2005 | 8.708 | 8.751 | 8.636 | 8.665 | 161,800 | +0.04(+0.42%) |
May 20, 2005 | 8.722 | 8.722 | 8.622 | 8.629 | 32,422 | +0.01(+0.17%) |
May 19, 2005 | 8.535 | 8.701 | 8.269 | 8.614 | 81,331 | -0.09(-0.99%) |
May 18, 2005 | 8.672 | 8.765 | 8.650 | 8.701 | 50,759 | +0.11(+1.26%) |
May 17, 2005 | 8.607 | 8.629 | 8.485 | 8.593 | 27,883 | -0.04(-0.42%) |
May 16, 2005 | 8.097 | 8.665 | 8.097 | 8.629 | 70,793 | +0.56(+6.95%) |
May 13, 2005 | 8.298 | 8.392 | 8.068 | 8.068 | 45,903 | -0.14(-1.67%) |
May 12, 2005 | 8.499 | 8.600 | 8.190 | 8.205 | 33,109 | -0.29(-3.47%) |
May 11, 2005 | 8.593 | 8.622 | 8.363 | 8.499 | 47,654 | +0.02(+0.25%) |
May 10, 2005 | 8.499 | 8.672 | 8.449 | 8.478 | 33,369 | -0.15(-1.75%) |
May 09, 2005 | 8.535 | 8.650 | 8.514 | 8.629 | 89,155 | +0.16(+1.87%) |
May 06, 2005 | 8.701 | 8.701 | 8.428 | 8.471 | 55,401 | -0.18(-2.08%) |
May 05, 2005 | 8.629 | 8.650 | 8.413 | 8.650 | 90,964 | +0.06(+0.67%) |
May 04, 2005 | 8.514 | 8.686 | 8.406 | 8.593 | 74,600 | +0.10(+1.19%) |
May 03, 2005 | 8.658 | 8.773 | 8.428 | 8.492 | 103,141 | -0.11(-1.25%) |
May 02, 2005 | 8.233 | 8.614 | 8.190 | 8.600 | 114,167 | +0.41(+5.00%) |
Apr 29, 2005 | 8.809 | 8.916 | 8.147 | 8.190 | 172,924 | -0.47(-5.40%) |
Apr 28, 2005 | 8.794 | 8.794 | 8.658 | 8.658 | 48,861 | -0.12(-1.31%) |
Apr 27, 2005 | 8.722 | 8.845 | 8.722 | 8.773 | 64,278 | -0.06(-0.65%) |
Apr 26, 2005 | 8.996 | 8.996 | 8.765 | 8.830 | 106,998 | -0.19(-2.07%) |
Apr 25, 2005 | 9.039 | 9.096 | 8.816 | 9.017 | 89,680 | +0.06(+0.72%) |
Apr 22, 2005 | 9.168 | 9.384 | 8.758 | 8.952 | 143,908 | -0.22(-2.43%) |
Apr 21, 2005 | 9.118 | 9.413 | 9.118 | 9.175 | 90,160 | +0.07(+0.79%) |
Apr 20, 2005 | 9.772 | 9.830 | 9.075 | 9.103 | 96,960 | -0.64(-6.57%) |
Apr 19, 2005 | 9.657 | 9.743 | 9.513 | 9.743 | 65,032 | +0.18(+1.88%) |
Apr 18, 2005 | 9.283 | 9.765 | 9.103 | 9.564 | 73,585 | +0.40(+4.31%) |
Apr 15, 2005 | 9.456 | 9.585 | 9.089 | 9.168 | 78,239 | -0.22(-2.37%) |
Apr 14, 2005 | 9.765 | 9.772 | 9.391 | 9.391 | 39,505 | -0.40(-4.11%) |
Apr 13, 2005 | 9.923 | 9.988 | 9.751 | 9.794 | 30,665 | -0.19(-1.94%) |
Apr 12, 2005 | 9.779 | 9.988 | 9.470 | 9.988 | 43,201 | +0.10(+1.02%) |
Apr 11, 2005 | 9.930 | 9.930 | 9.851 | 9.887 | 17,715 | -0.02(-0.22%) |
Apr 08, 2005 | 10.13 | 10.13 | 9.894 | 9.909 | 33,395 | -0.32(-3.16%) |
Apr 07, 2005 | 10.08 | 10.23 | 10.03 | 10.23 | 12,567 | +0.06(+0.64%) |
Apr 06, 2005 | 10.29 | 10.29 | 10.17 | 10.17 | 21,157 | -0.06(-0.56%) |
Apr 05, 2005 | 10.27 | 10.27 | 10.05 | 10.23 | 17,788 | +0.06(+0.57%) |
Apr 04, 2005 | 10.14 | 10.21 | 10.03 | 10.17 | 41,175 | +0.14(+1.36%) |
Apr 01, 2005 | 10.43 | 10.43 | 10.00 | 10.03 | 56,560 | -0.40(-3.79%) |
Mar 31, 2005 | 10.49 | 10.49 | 10.16 | 10.43 | 156,608 | +0.04(+0.35%) |
Mar 30, 2005 | 10.34 | 10.48 | 10.10 | 10.39 | 133,791 | +0.18(+1.76%) |
Mar 29, 2005 | 10.23 | 10.34 | 10.07 | 10.21 | 58,204 | -0.11(-1.05%) |
Mar 28, 2005 | 10.05 | 10.35 | 10.05 | 10.32 | 51,514 | +0.17(+1.63%) |
Mar 24, 2005 | 10.02 | 10.35 | 10.02 | 10.15 | 26,589 | +0.04(+0.43%) |
Mar 23, 2005 | 10.15 | 10.29 | 10.11 | 10.11 | 90,701 | -0.06(-0.64%) |
Mar 22, 2005 | 10.08 | 10.39 | 10.08 | 10.17 | 63,294 | -0.11(-1.05%) |
Mar 21, 2005 | 10.17 | 10.33 | 9.974 | 10.28 | 70,079 | +0.22(+2.14%) |
Mar 18, 2005 | 9.894 | 10.20 | 9.894 | 10.07 | 150,075 | +0.03(+0.29%) |
Mar 17, 2005 | 10.15 | 10.19 | 9.988 | 10.04 | 53,977 | -0.04(-0.36%) |
Mar 16, 2005 | 9.995 | 10.19 | 9.995 | 10.07 | 31,441 | +0.07(+0.72%) |
Mar 15, 2005 | 10.09 | 10.41 | 10.00 | 10.00 | 33,722 | -0.18(-1.77%) |
Mar 14, 2005 | 10.32 | 10.41 | 10.12 | 10.18 | 51,720 | -0.09(-0.84%) |
Mar 11, 2005 | 10.21 | 10.35 | 10.07 | 10.27 | 43,408 | +0.25(+2.51%) |
Mar 10, 2005 | 10.31 | 10.31 | 10.00 | 10.02 | 55,604 | -0.14(-1.35%) |
Mar 09, 2005 | 10.36 | 10.36 | 10.10 | 10.15 | 21,427 | -0.11(-1.05%) |
Mar 08, 2005 | 10.43 | 10.43 | 10.24 | 10.26 | 44,077 | -0.03(-0.28%) |
Mar 07, 2005 | 10.37 | 11.07 | 10.29 | 10.29 | 134,079 | -0.06(-0.62%) |
Mar 04, 2005 | 10.24 | 10.40 | 10.10 | 10.35 | 11,087 | +0.24(+2.34%) |
Mar 03, 2005 | 10.40 | 10.40 | 10.11 | 10.12 | 31,358 | -0.18(-1.75%) |
Mar 02, 2005 | 10.25 | 10.43 | 10.16 | 10.30 | 21,148 | -0.09(-0.90%) |
Mar 01, 2005 | 10.13 | 10.44 | 10.13 | 10.39 | 69,604 | +0.11(+1.12%) |
Feb 28, 2005 | 10.40 | 10.40 | 10.01 | 10.28 | 51,065 | +0.01(+0.07%) |
Feb 25, 2005 | 10.18 | 10.33 | 10.17 | 10.27 | 33,534 | +0.07(+0.71%) |
Feb 24, 2005 | 10.10 | 10.23 | 9.887 | 10.20 | 21,844 | +0.26(+2.61%) |
Feb 23, 2005 | 9.858 | 10.17 | 9.858 | 9.938 | 30,592 | +0.09(+0.95%) |
Feb 22, 2005 | 10.15 | 10.28 | 9.844 | 9.844 | 53,676 | -0.41(-4.00%) |
Feb 18, 2005 | 10.43 | 10.43 | 10.23 | 10.25 | 18,177 | -0.03(-0.28%) |
Feb 17, 2005 | 10.43 | 10.50 | 10.28 | 10.28 | 31,672 | -0.14(-1.38%) |
Feb 16, 2005 | 10.30 | 10.57 | 10.30 | 10.43 | 73,262 | +0.04(+0.35%) |
Feb 15, 2005 | 10.46 | 10.61 | 10.35 | 10.39 | 32,145 | -0.15(-1.43%) |
Feb 14, 2005 | 10.68 | 10.68 | 10.48 | 10.54 | 25,432 | -0.19(-1.74%) |
Feb 11, 2005 | 10.50 | 10.74 | 10.43 | 10.73 | 45,101 | +0.27(+2.61%) |
Feb 10, 2005 | 10.25 | 10.51 | 10.25 | 10.46 | 43,232 | +0.17(+1.61%) |
Feb 09, 2005 | 10.40 | 10.61 | 10.27 | 10.29 | 27,236 | -0.27(-2.59%) |
Feb 08, 2005 | 10.58 | 10.58 | 10.35 | 10.56 | 16,405 | -0.01(-0.07%) |
Feb 07, 2005 | 10.72 | 10.72 | 10.41 | 10.57 | 54,979 | -0.06(-0.61%) |
Feb 04, 2005 | 10.47 | 10.68 | 10.39 | 10.64 | 57,620 | +0.28(+2.71%) |
Feb 03, 2005 | 10.25 | 10.39 | 10.25 | 10.35 | 19,126 | -0.01(-0.14%) |
Feb 02, 2005 | 10.43 | 10.57 | 10.28 | 10.37 | 23,745 | -0.22(-2.10%) |
Feb 01, 2005 | 10.53 | 10.63 | 10.46 | 10.59 | 34,633 | +0.17(+1.66%) |
Jan 31, 2005 | 10.58 | 10.65 | 10.30 | 10.42 | 29,081 | +0.16(+1.54%) |
Jan 28, 2005 | 10.64 | 10.64 | 10.25 | 10.26 | 31,016 | -0.36(-3.38%) |
Jan 27, 2005 | 10.73 | 10.73 | 10.39 | 10.62 | 26,129 | +0.00(+0.03%) |
Jan 26, 2005 | 10.45 | 10.64 | 10.31 | 10.62 | 13,726 | +0.30(+2.89%) |
Jan 25, 2005 | 10.39 | 10.55 | 10.23 | 10.32 | 14,100 | +0.05(+0.49%) |
Jan 24, 2005 | 10.53 | 10.53 | 10.17 | 10.27 | 16,878 | +0.02(+0.21%) |
Jan 21, 2005 | 10.36 | 10.36 | 10.09 | 10.25 | 39,694 | +0.04(+0.35%) |
Jan 20, 2005 | 10.28 | 10.46 | 10.15 | 10.21 | 51,584 | -0.17(-1.59%) |
Jan 19, 2005 | 10.84 | 10.92 | 10.19 | 10.38 | 46,977 | -0.30(-2.83%) |
Jan 18, 2005 | 10.35 | 10.77 | 10.28 | 10.68 | 55,191 | +0.43(+4.21%) |
Jan 14, 2005 | 10.25 | 10.33 | 10.12 | 10.25 | 68,965 | -0.01(-0.14%) |
Jan 13, 2005 | 10.26 | 10.30 | 10.20 | 10.26 | 43,334 | -0.07(-0.70%) |
Jan 12, 2005 | 10.15 | 10.34 | 10.12 | 10.33 | 32,349 | +0.11(+1.06%) |
Jan 11, 2005 | 10.27 | 10.37 | 9.952 | 10.23 | 32,016 | -0.19(-1.86%) |
Jan 10, 2005 | 10.33 | 10.55 | 10.27 | 10.42 | 22,569 | +0.02(+0.21%) |
Jan 07, 2005 | 10.71 | 10.71 | 10.32 | 10.40 | 94,279 | -0.19(-1.77%) |
Jan 06, 2005 | 10.55 | 10.71 | 10.44 | 10.58 | 43,848 | -0.06(-0.54%) |
Jan 05, 2005 | 10.43 | 10.67 | 10.43 | 10.64 | 115,379 | +0.21(+2.00%) |
Jan 04, 2005 | 10.78 | 10.90 | 10.43 | 10.43 | 81,141 | -0.28(-2.62%) |
Jan 03, 2005 | 10.64 | 10.89 | 10.64 | 10.71 | 323,135 | +0.06(+0.61%) |
Dec 31, 2004 | 10.88 | 10.97 | 10.65 | 10.65 | 15,019 | -0.35(-3.20%) |
Dec 30, 2004 | 10.71 | 11.07 | 10.71 | 11.00 | 60,633 | +0.14(+1.32%) |
Dec 29, 2004 | 10.71 | 10.89 | 10.64 | 10.86 | 17,522 | +0.07(+0.67%) |
Dec 28, 2004 | 10.47 | 10.79 | 10.47 | 10.79 | 43,528 | +0.11(+1.01%) |
Dec 27, 2004 | 10.71 | 10.72 | 10.47 | 10.68 | 27,535 | -0.08(-0.74%) |
Dec 23, 2004 | 10.50 | 10.79 | 10.50 | 10.76 | 18,078 | -0.03(-0.27%) |
Dec 22, 2004 | 10.68 | 10.79 | 10.46 | 10.79 | 39,356 | +0.19(+1.83%) |
Dec 21, 2004 | 10.78 | 10.79 | 10.51 | 10.59 | 52,984 | +0.06(+0.55%) |
Dec 20, 2004 | 10.60 | 10.65 | 10.46 | 10.53 | 79,964 | +0.13(+1.24%) |
Dec 17, 2004 | 10.71 | 10.76 | 10.33 | 10.40 | 129,194 | -0.20(-1.90%) |
Dec 16, 2004 | 10.61 | 10.78 | 10.61 | 10.61 | 35,045 | -0.14(-1.34%) |
Dec 15, 2004 | 10.61 | 10.76 | 10.61 | 10.75 | 53,819 | -0.04(-0.33%) |
Dec 14, 2004 | 10.79 | 10.79 | 10.66 | 10.79 | 33,237 | +0.00(+0.00%) |
Dec 13, 2004 | 10.79 | 10.79 | 10.64 | 10.79 | 48,256 | +0.01(+0.13%) |
Dec 10, 2004 | 10.65 | 10.79 | 10.40 | 10.77 | 32,959 | +0.22(+2.11%) |
Dec 09, 2004 | 10.41 | 10.62 | 10.35 | 10.55 | 23,780 | -0.04(-0.34%) |
Dec 08, 2004 | 10.64 | 10.64 | 10.43 | 10.58 | 48,256 | +0.07(+0.68%) |
Dec 07, 2004 | 10.51 | 10.78 | 10.51 | 10.51 | 38,104 | -0.01(-0.07%) |
Dec 06, 2004 | 10.51 | 10.74 | 10.51 | 10.52 | 44,918 | -0.15(-1.42%) |
Dec 03, 2004 | 10.85 | 10.85 | 10.65 | 10.67 | 35,323 | -0.03(-0.27%) |
Dec 02, 2004 | 10.57 | 10.76 | 10.57 | 10.70 | 44,084 | -0.09(-0.80%) |
Dec 01, 2004 | 10.79 | 10.98 | 10.64 | 10.79 | 116,121 | +0.07(+0.67%) |
Nov 30, 2004 | 10.72 | 10.72 | 10.35 | 10.71 | 29,204 | -0.12(-1.13%) |
Nov 29, 2004 | 10.91 | 10.91 | 10.69 | 10.84 | 53,958 | +0.09(+0.80%) |
Nov 26, 2004 | 10.84 | 10.86 | 10.74 | 10.75 | 14,045 | -0.01(-0.13%) |
Nov 24, 2004 | 10.46 | 10.84 | 10.30 | 10.76 | 60,911 | +0.32(+3.10%) |
Nov 23, 2004 | 10.47 | 10.66 | 10.16 | 10.44 | 78,990 | +0.00(+0.00%) |
Nov 22, 2004 | 10.41 | 10.57 | 10.21 | 10.44 | 32,680 | +0.19(+1.89%) |
Nov 19, 2004 | 10.15 | 10.38 | 10.15 | 10.25 | 21,277 | -0.11(-1.04%) |
Nov 18, 2004 | 10.12 | 10.40 | 10.12 | 10.35 | 23,085 | +0.01(+0.14%) |
Nov 17, 2004 | 10.56 | 10.77 | 10.33 | 10.34 | 41,164 | -0.09(-0.83%) |
Nov 16, 2004 | 10.73 | 10.73 | 10.43 | 10.43 | 21,416 | -0.22(-2.03%) |
Nov 15, 2004 | 10.51 | 10.76 | 10.51 | 10.64 | 37,270 | +0.01(+0.07%) |
Nov 12, 2004 | 10.53 | 10.64 | 10.50 | 10.64 | 17,244 | -0.03(-0.27%) |
Nov 11, 2004 | 10.66 | 10.66 | 10.43 | 10.66 | 66,474 | +0.09(+0.88%) |
Nov 10, 2004 | 10.40 | 10.61 | 10.37 | 10.57 | 43,389 | +0.27(+2.58%) |
Nov 09, 2004 | 10.46 | 10.50 | 10.30 | 10.30 | 36,713 | -0.07(-0.69%) |
Nov 08, 2004 | 10.37 | 10.43 | 10.30 | 10.38 | 33,098 | +0.09(+0.84%) |
Nov 05, 2004 | 10.05 | 10.51 | 9.930 | 10.29 | 81,911 | +0.08(+0.77%) |
Nov 04, 2004 | 9.556 | 10.21 | 9.556 | 10.21 | 32,402 | +0.33(+3.35%) |
Nov 03, 2004 | 9.729 | 10.01 | 9.729 | 9.880 | 41,581 | +0.21(+2.16%) |
Nov 02, 2004 | 9.341 | 9.808 | 9.341 | 9.672 | 34,071 | +0.11(+1.13%) |