Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 9.984 | 10.08 | 9.836 | 10.01 | 1,144,896 | +0.18(+1.86%) |
Oct 28, 2005 | 9.772 | 9.874 | 9.739 | 9.823 | 1,130,273 | +0.08(+0.83%) |
Oct 27, 2005 | 10.01 | 10.01 | 9.709 | 9.743 | 608,771 | -0.22(-2.25%) |
Oct 26, 2005 | 10.11 | 10.20 | 9.946 | 9.967 | 689,202 | -0.12(-1.18%) |
Oct 25, 2005 | 9.878 | 10.12 | 9.802 | 10.09 | 861,856 | +0.17(+1.67%) |
Oct 24, 2005 | 9.760 | 9.963 | 9.628 | 9.921 | 746,282 | +0.16(+1.61%) |
Oct 21, 2005 | 9.756 | 9.870 | 9.722 | 9.764 | 544,380 | +0.01(+0.13%) |
Oct 20, 2005 | 9.878 | 10.09 | 9.722 | 9.751 | 661,841 | -0.15(-1.54%) |
Oct 19, 2005 | 9.908 | 10.05 | 9.756 | 9.904 | 1,170,842 | -0.05(-0.47%) |
Oct 18, 2005 | 10.07 | 10.16 | 9.912 | 9.951 | 1,198,438 | -0.16(-1.55%) |
Oct 17, 2005 | 9.751 | 10.14 | 9.734 | 10.11 | 1,768,292 | +0.16(+1.58%) |
Oct 14, 2005 | 9.917 | 10.17 | 9.874 | 9.951 | 704,769 | +0.03(+0.34%) |
Oct 13, 2005 | 10.01 | 10.03 | 9.582 | 9.917 | 2,052,511 | -0.20(-2.01%) |
Oct 12, 2005 | 10.34 | 10.48 | 10.07 | 10.12 | 2,038,595 | -0.48(-4.56%) |
Oct 11, 2005 | 10.71 | 10.86 | 10.53 | 10.60 | 1,556,720 | -0.01(-0.08%) |
Oct 10, 2005 | 11.02 | 11.02 | 10.60 | 10.61 | 1,601,770 | -0.51(-4.61%) |
Oct 07, 2005 | 11.13 | 11.31 | 10.94 | 11.12 | 1,160,464 | +0.13(+1.16%) |
Oct 06, 2005 | 11.11 | 11.40 | 10.82 | 11.00 | 1,120,602 | -0.31(-2.77%) |
Oct 05, 2005 | 11.84 | 11.98 | 11.31 | 11.31 | 614,196 | -0.62(-5.19%) |
Oct 04, 2005 | 11.93 | 12.11 | 11.90 | 11.93 | 866,810 | +0.00(+0.00%) |
Oct 03, 2005 | 11.98 | 12.14 | 11.92 | 11.93 | 1,023,425 | -0.00(-0.04%) |
Sep 30, 2005 | 11.80 | 11.93 | 11.79 | 11.93 | 839,921 | +0.15(+1.26%) |
Sep 29, 2005 | 11.55 | 11.87 | 11.46 | 11.79 | 1,033,567 | +0.26(+2.28%) |
Sep 28, 2005 | 11.47 | 11.62 | 11.40 | 11.52 | 826,005 | +0.04(+0.37%) |
Sep 27, 2005 | 11.43 | 11.60 | 11.43 | 11.48 | 728,592 | +0.03(+0.22%) |
Sep 26, 2005 | 11.55 | 11.60 | 11.40 | 11.46 | 924,833 | +0.01(+0.07%) |
Sep 23, 2005 | 11.45 | 11.60 | 11.43 | 11.45 | 821,523 | -0.02(-0.18%) |
Sep 22, 2005 | 11.79 | 11.81 | 11.44 | 11.47 | 846,997 | -0.28(-2.35%) |
Sep 21, 2005 | 11.89 | 11.93 | 11.66 | 11.74 | 769,161 | -0.10(-0.82%) |
Sep 20, 2005 | 12.04 | 12.07 | 11.80 | 11.84 | 772,227 | -0.15(-1.27%) |
Sep 19, 2005 | 12.13 | 12.21 | 11.99 | 11.99 | 577,873 | -0.17(-1.39%) |
Sep 16, 2005 | 12.05 | 12.18 | 12.03 | 12.16 | 570,089 | +0.11(+0.92%) |
Sep 15, 2005 | 12.08 | 12.18 | 12.02 | 12.05 | 370,546 | -0.03(-0.25%) |
Sep 14, 2005 | 12.15 | 12.20 | 12.06 | 12.08 | 645,095 | +0.00(+0.03%) |
Sep 13, 2005 | 12.12 | 12.25 | 12.03 | 12.08 | 842,279 | -0.19(-1.59%) |
Sep 12, 2005 | 12.40 | 12.40 | 12.14 | 12.27 | 793,455 | +0.08(+0.70%) |
Sep 09, 2005 | 12.03 | 12.24 | 11.99 | 12.19 | 941,579 | +0.12(+0.98%) |
Sep 08, 2005 | 12.07 | 12.21 | 11.92 | 12.07 | 1,222,968 | +0.01(+0.07%) |
Sep 07, 2005 | 12.00 | 12.14 | 11.89 | 12.06 | 658,068 | +0.04(+0.35%) |
Sep 06, 2005 | 11.96 | 12.07 | 11.95 | 12.02 | 690,617 | +0.09(+0.75%) |
Sep 02, 2005 | 12.10 | 12.11 | 11.88 | 11.93 | 470,789 | -0.11(-0.92%) |
Sep 01, 2005 | 11.83 | 12.08 | 11.79 | 12.04 | 1,472,751 | +0.32(+2.71%) |
Aug 31, 2005 | 11.61 | 11.77 | 11.61 | 11.72 | 1,363,073 | +0.14(+1.21%) |
Aug 30, 2005 | 11.50 | 11.63 | 11.47 | 11.58 | 1,462,137 | +0.09(+0.81%) |
Aug 29, 2005 | 11.26 | 11.52 | 11.18 | 11.49 | 1,301,748 | +0.21(+1.84%) |
Aug 26, 2005 | 11.26 | 11.34 | 11.25 | 11.28 | 902,661 | +0.00(+0.00%) |
Aug 25, 2005 | 11.46 | 11.50 | 11.28 | 11.28 | 872,235 | -0.13(-1.15%) |
Aug 24, 2005 | 11.19 | 11.56 | 11.19 | 11.41 | 1,435,956 | +0.20(+1.78%) |
Aug 23, 2005 | 11.21 | 11.26 | 11.14 | 11.21 | 1,181,220 | -0.16(-1.38%) |
Aug 22, 2005 | 11.27 | 11.39 | 11.25 | 11.37 | 517,727 | +0.10(+0.86%) |
Aug 19, 2005 | 11.32 | 11.38 | 11.27 | 11.27 | 583,770 | -0.00(-0.04%) |
Aug 18, 2005 | 11.38 | 11.38 | 10.28 | 11.28 | 1,616,866 | -0.18(-1.55%) |
Aug 17, 2005 | 11.49 | 11.52 | 11.28 | 11.46 | 1,242,074 | +0.02(+0.15%) |
Aug 16, 2005 | 11.81 | 11.85 | 11.37 | 11.44 | 1,039,700 | -0.37(-3.12%) |
Aug 15, 2005 | 11.75 | 11.89 | 11.49 | 11.81 | 899,123 | +0.05(+0.40%) |
Aug 12, 2005 | 11.83 | 11.87 | 11.70 | 11.76 | 1,011,868 | -0.14(-1.21%) |
Aug 11, 2005 | 11.94 | 12.08 | 11.84 | 11.90 | 1,173,672 | -0.06(-0.50%) |
Aug 10, 2005 | 12.25 | 12.25 | 11.85 | 11.96 | 1,168,011 | +0.00(+0.00%) |
Aug 09, 2005 | 11.79 | 12.02 | 11.77 | 11.96 | 647,925 | +0.17(+1.44%) |
Aug 08, 2005 | 11.98 | 12.05 | 11.77 | 11.79 | 1,039,464 | -0.24(-2.01%) |
Aug 05, 2005 | 12.23 | 12.28 | 11.98 | 12.04 | 675,993 | -0.27(-2.17%) |
Aug 04, 2005 | 12.61 | 12.61 | 12.29 | 12.30 | 781,898 | -0.31(-2.42%) |
Aug 03, 2005 | 12.48 | 12.71 | 12.48 | 12.61 | 811,381 | +0.10(+0.81%) |
Aug 02, 2005 | 12.43 | 12.64 | 12.43 | 12.51 | 1,257,405 | +0.09(+0.75%) |
Aug 01, 2005 | 12.49 | 12.61 | 12.32 | 12.41 | 1,674,889 | -0.03(-0.20%) |
Jul 29, 2005 | 12.21 | 12.57 | 12.21 | 12.44 | 2,395,226 | +0.25(+2.09%) |
Jul 28, 2005 | 12.13 | 12.42 | 12.04 | 12.18 | 1,653,897 | +0.12(+1.02%) |
Jul 27, 2005 | 11.87 | 12.21 | 11.81 | 12.06 | 1,358,592 | +0.25(+2.12%) |
Jul 26, 2005 | 11.68 | 11.98 | 11.68 | 11.81 | 1,428,880 | -0.28(-2.35%) |
Jul 25, 2005 | 11.87 | 12.11 | 11.85 | 12.10 | 909,973 | +0.29(+2.44%) |
Jul 22, 2005 | 11.70 | 11.84 | 11.70 | 11.81 | 522,444 | +0.08(+0.72%) |
Jul 21, 2005 | 11.87 | 11.87 | 11.56 | 11.72 | 1,035,926 | -0.15(-1.25%) |
Jul 20, 2005 | 12.00 | 12.06 | 11.83 | 11.87 | 915,634 | -0.12(-1.03%) |
Jul 19, 2005 | 12.04 | 12.06 | 11.90 | 11.99 | 824,354 | +0.01(+0.07%) |
Jul 18, 2005 | 11.93 | 12.02 | 11.88 | 11.99 | 1,037,341 | +0.05(+0.39%) |
Jul 15, 2005 | 11.89 | 12.10 | 11.86 | 11.94 | 880,254 | +0.05(+0.43%) |
Jul 14, 2005 | 11.87 | 12.10 | 11.81 | 11.89 | 1,112,583 | -0.20(-1.65%) |
Jul 13, 2005 | 12.23 | 12.23 | 12.08 | 12.09 | 1,440,909 | -0.08(-0.70%) |
Jul 12, 2005 | 12.30 | 12.38 | 12.16 | 12.17 | 1,512,141 | +0.18(+1.52%) |
Jul 11, 2005 | 11.91 | 12.19 | 11.91 | 11.99 | 1,400,104 | -0.20(-1.64%) |
Jul 08, 2005 | 12.10 | 12.21 | 12.01 | 12.19 | 997,244 | +0.10(+0.81%) |
Jul 07, 2005 | 11.82 | 12.13 | 11.57 | 12.09 | 1,402,227 | +0.23(+1.93%) |
Jul 06, 2005 | 12.06 | 12.08 | 11.83 | 11.86 | 1,128,858 | -0.28(-2.31%) |
Jul 05, 2005 | 11.96 | 12.19 | 11.94 | 12.14 | 1,334,769 | +0.23(+1.92%) |
Jul 01, 2005 | 12.04 | 12.13 | 11.83 | 11.91 | 1,067,060 | +0.08(+0.72%) |
Jun 30, 2005 | 11.62 | 11.85 | 11.59 | 11.83 | 2,203,702 | +0.25(+2.16%) |
Jun 29, 2005 | 11.51 | 11.65 | 11.45 | 11.58 | 1,361,658 | +0.12(+1.04%) |
Jun 28, 2005 | 11.43 | 11.62 | 11.37 | 11.46 | 1,789,048 | +0.14(+1.24%) |
Jun 27, 2005 | 11.14 | 11.34 | 11.10 | 11.32 | 1,436,664 | +0.24(+2.14%) |
Jun 24, 2005 | 11.15 | 11.17 | 10.98 | 11.08 | 2,295,218 | -0.07(-0.65%) |
Jun 23, 2005 | 11.09 | 11.26 | 11.09 | 11.15 | 805,956 | -0.01(-0.08%) |
Jun 22, 2005 | 11.04 | 11.18 | 11.01 | 11.16 | 920,351 | +0.16(+1.46%) |
Jun 21, 2005 | 11.09 | 11.11 | 10.96 | 11.00 | 1,923,256 | -0.08(-0.69%) |
Jun 20, 2005 | 11.06 | 11.12 | 10.89 | 11.08 | 1,198,202 | +0.03(+0.31%) |
Jun 17, 2005 | 11.09 | 11.16 | 10.98 | 11.04 | 2,529,670 | +0.06(+0.54%) |
Jun 16, 2005 | 10.92 | 11.07 | 10.90 | 10.98 | 1,318,966 | +0.05(+0.43%) |
Jun 15, 2005 | 10.98 | 11.09 | 10.88 | 10.94 | 1,835,986 | -0.00(-0.04%) |
Jun 14, 2005 | 10.85 | 10.98 | 10.78 | 10.94 | 1,397,510 | +0.03(+0.23%) |
Jun 13, 2005 | 10.68 | 10.95 | 10.62 | 10.92 | 2,766,952 | +0.25(+2.35%) |
Jun 10, 2005 | 10.94 | 10.97 | 10.39 | 10.67 | 2,713,646 | -0.33(-2.97%) |
Jun 09, 2005 | 10.93 | 11.05 | 10.91 | 10.99 | 1,466,854 | +0.11(+0.97%) |
Jun 08, 2005 | 11.11 | 11.18 | 10.82 | 10.89 | 1,465,911 | -0.25(-2.25%) |
Jun 07, 2005 | 11.24 | 11.36 | 11.09 | 11.14 | 1,272,736 | -0.14(-1.24%) |
Jun 06, 2005 | 11.37 | 11.52 | 11.13 | 11.28 | 2,105,110 | -0.08(-0.67%) |
Jun 03, 2005 | 11.39 | 11.60 | 11.28 | 11.35 | 856,431 | -0.04(-0.33%) |
Jun 02, 2005 | 11.42 | 11.48 | 11.30 | 11.39 | 1,839,052 | -0.00(-0.04%) |
Jun 01, 2005 | 11.26 | 11.42 | 11.25 | 11.40 | 1,594,694 | +0.16(+1.40%) |
May 31, 2005 | 11.40 | 11.56 | 11.18 | 11.24 | 2,551,605 | -0.10(-0.86%) |
May 27, 2005 | 11.37 | 11.41 | 11.21 | 11.34 | 1,079,561 | -0.02(-0.15%) |
May 26, 2005 | 11.29 | 11.42 | 11.27 | 11.35 | 1,188,060 | +0.11(+0.94%) |
May 25, 2005 | 11.23 | 11.30 | 11.02 | 11.25 | 1,042,766 | +0.00(+0.04%) |
May 24, 2005 | 11.24 | 11.28 | 11.13 | 11.24 | 3,487,053 | +0.00(+0.04%) |
May 23, 2005 | 11.28 | 11.29 | 11.21 | 11.24 | 1,538,794 | -0.01(-0.13%) |
May 20, 2005 | 11.34 | 11.34 | 11.20 | 11.25 | 836,383 | -0.06(-0.56%) |
May 19, 2005 | 11.33 | 11.42 | 11.29 | 11.32 | 1,011,868 | +0.00(+0.04%) |
May 18, 2005 | 11.33 | 11.36 | 11.23 | 11.31 | 2,626,611 | +0.00(+0.00%) |
May 17, 2005 | 11.25 | 11.35 | 11.24 | 11.31 | 1,378,876 | +0.08(+0.68%) |
May 16, 2005 | 11.10 | 11.32 | 11.09 | 11.24 | 1,202,448 | +0.15(+1.40%) |
May 13, 2005 | 11.29 | 11.29 | 11.00 | 11.08 | 1,340,194 | -0.19(-1.66%) |
May 12, 2005 | 11.33 | 11.40 | 11.20 | 11.27 | 1,382,178 | -0.05(-0.41%) |
May 11, 2005 | 11.30 | 11.37 | 11.28 | 11.32 | 1,331,231 | +0.07(+0.62%) |
May 10, 2005 | 11.36 | 11.40 | 11.21 | 11.25 | 1,906,746 | -0.04(-0.34%) |
May 09, 2005 | 11.34 | 11.35 | 11.19 | 11.28 | 1,927,030 | +0.25(+2.25%) |
May 06, 2005 | 11.11 | 11.14 | 10.99 | 11.04 | 1,104,327 | -0.03(-0.25%) |
May 05, 2005 | 11.14 | 11.21 | 11.06 | 11.06 | 1,536,435 | -0.04(-0.32%) |
May 04, 2005 | 10.98 | 11.20 | 10.91 | 11.10 | 2,562,455 | +0.16(+1.49%) |
May 03, 2005 | 10.92 | 11.01 | 10.85 | 10.94 | 1,938,352 | +0.05(+0.49%) |
May 02, 2005 | 10.68 | 11.05 | 10.68 | 10.88 | 3,782,358 | +0.24(+2.21%) |
Apr 29, 2005 | 10.60 | 10.68 | 10.57 | 10.65 | 2,639,820 | +0.05(+0.48%) |
Apr 28, 2005 | 10.69 | 10.69 | 10.57 | 10.60 | 1,889,763 | -0.00(-0.02%) |
Apr 27, 2005 | 10.68 | 10.73 | 10.51 | 10.60 | 2,688,408 | +0.10(+0.95%) |
Apr 26, 2005 | 10.65 | 10.71 | 10.44 | 10.50 | 1,728,431 | -0.14(-1.30%) |
Apr 25, 2005 | 10.47 | 10.64 | 10.47 | 10.64 | 2,700,673 | +0.17(+1.60%) |
Apr 22, 2005 | 10.32 | 10.50 | 10.32 | 10.47 | 1,576,061 | +0.15(+1.44%) |
Apr 21, 2005 | 10.23 | 10.35 | 10.22 | 10.32 | 1,689,748 | +0.09(+0.89%) |
Apr 20, 2005 | 10.23 | 10.39 | 10.16 | 10.23 | 3,208,730 | +0.06(+0.54%) |
Apr 19, 2005 | 9.857 | 10.18 | 9.821 | 10.18 | 1,705,316 | +0.41(+4.17%) |
Apr 18, 2005 | 9.645 | 9.847 | 9.296 | 9.768 | 2,064,305 | -0.03(-0.32%) |
Apr 15, 2005 | 9.889 | 10.04 | 9.728 | 9.800 | 2,149,689 | -0.05(-0.47%) |
Apr 14, 2005 | 10.10 | 10.22 | 9.819 | 9.847 | 1,761,452 | -0.23(-2.29%) |
Apr 13, 2005 | 10.14 | 10.27 | 10.05 | 10.08 | 2,333,193 | -0.07(-0.65%) |
Apr 12, 2005 | 9.811 | 10.17 | 9.783 | 10.14 | 5,196,143 | +0.56(+5.86%) |
Apr 11, 2005 | 9.783 | 9.783 | 9.571 | 9.582 | 828,363 | -0.16(-1.68%) |
Apr 08, 2005 | 9.730 | 9.815 | 9.709 | 9.745 | 817,042 | +0.00(+0.02%) |
Apr 07, 2005 | 9.715 | 9.836 | 9.698 | 9.743 | 609,951 | +0.03(+0.31%) |
Apr 06, 2005 | 9.798 | 9.823 | 9.713 | 9.713 | 600,988 | -0.08(-0.84%) |
Apr 05, 2005 | 9.734 | 9.900 | 9.711 | 9.796 | 1,107,630 | +0.07(+0.72%) |
Apr 04, 2005 | 9.783 | 9.794 | 9.626 | 9.726 | 764,208 | -0.01(-0.07%) |
Apr 01, 2005 | 9.635 | 9.794 | 9.635 | 9.732 | 1,091,119 | +0.10(+1.08%) |
Mar 31, 2005 | 9.535 | 9.628 | 9.478 | 9.628 | 1,109,045 | +0.10(+1.02%) |
Mar 30, 2005 | 9.412 | 9.539 | 9.412 | 9.531 | 613,253 | +0.15(+1.63%) |
Mar 29, 2005 | 9.546 | 9.590 | 9.365 | 9.378 | 827,892 | -0.14(-1.43%) |
Mar 28, 2005 | 9.571 | 9.628 | 9.501 | 9.514 | 1,433,126 | -0.02(-0.18%) |
Mar 24, 2005 | 9.571 | 9.603 | 9.501 | 9.531 | 997,244 | +0.00(+0.02%) |
Mar 23, 2005 | 9.713 | 9.713 | 9.510 | 9.529 | 986,866 | -0.19(-1.92%) |
Mar 22, 2005 | 9.917 | 9.957 | 9.713 | 9.715 | 1,352,459 | -0.07(-0.71%) |
Mar 21, 2005 | 9.768 | 9.866 | 9.671 | 9.785 | 782,133 | +0.02(+0.17%) |
Mar 18, 2005 | 9.715 | 9.768 | 9.645 | 9.768 | 755,716 | +0.05(+0.55%) |
Mar 17, 2005 | 9.683 | 9.743 | 9.618 | 9.715 | 713,260 | +0.03(+0.28%) |
Mar 16, 2005 | 9.836 | 9.857 | 9.673 | 9.688 | 577,401 | -0.13(-1.30%) |
Mar 15, 2005 | 9.959 | 10.00 | 9.796 | 9.815 | 540,134 | -0.14(-1.45%) |
Mar 14, 2005 | 9.709 | 10.01 | 9.709 | 9.959 | 1,250,565 | +0.28(+2.89%) |
Mar 11, 2005 | 9.794 | 9.794 | 9.671 | 9.679 | 736,847 | -0.07(-0.70%) |
Mar 10, 2005 | 9.832 | 9.836 | 9.656 | 9.747 | 1,534,548 | -0.08(-0.86%) |
Mar 09, 2005 | 9.751 | 9.900 | 9.698 | 9.832 | 1,234,526 | +0.09(+0.91%) |
Mar 08, 2005 | 9.641 | 9.775 | 9.582 | 9.743 | 1,779,850 | +0.11(+1.14%) |
Mar 07, 2005 | 9.567 | 9.645 | 9.548 | 9.633 | 1,021,774 | +0.07(+0.71%) |
Mar 04, 2005 | 9.412 | 9.577 | 9.406 | 9.565 | 1,806,267 | +0.14(+1.51%) |
Mar 03, 2005 | 9.433 | 9.469 | 9.410 | 9.423 | 712,317 | -0.01(-0.16%) |
Mar 02, 2005 | 9.457 | 9.476 | 9.402 | 9.438 | 742,036 | +0.00(+0.02%) |
Mar 01, 2005 | 9.433 | 9.507 | 9.387 | 9.435 | 1,872,309 | -0.05(-0.54%) |
Feb 28, 2005 | 9.404 | 9.505 | 9.402 | 9.486 | 1,379,820 | +0.08(+0.88%) |
Feb 25, 2005 | 9.253 | 9.446 | 9.253 | 9.404 | 632,122 | +0.16(+1.70%) |
Feb 24, 2005 | 9.285 | 9.304 | 9.202 | 9.247 | 784,492 | -0.09(-0.98%) |
Feb 23, 2005 | 9.317 | 9.393 | 9.268 | 9.338 | 847,233 | +0.07(+0.75%) |
Feb 22, 2005 | 9.463 | 9.484 | 9.259 | 9.268 | 703,826 | -0.20(-2.13%) |
Feb 18, 2005 | 9.484 | 9.497 | 9.450 | 9.469 | 848,648 | -0.01(-0.09%) |
Feb 17, 2005 | 9.560 | 9.571 | 9.465 | 9.478 | 681,183 | -0.09(-0.93%) |
Feb 16, 2005 | 9.510 | 9.588 | 9.486 | 9.567 | 929,314 | +0.06(+0.62%) |
Feb 15, 2005 | 9.501 | 9.609 | 9.438 | 9.507 | 736,847 | +0.07(+0.79%) |
Feb 14, 2005 | 9.535 | 9.535 | 9.391 | 9.433 | 701,467 | -0.05(-0.51%) |
Feb 11, 2005 | 9.416 | 9.550 | 9.402 | 9.482 | 476,922 | +0.07(+0.77%) |
Feb 10, 2005 | 9.380 | 9.425 | 9.359 | 9.410 | 962,807 | +0.08(+0.89%) |
Feb 09, 2005 | 9.370 | 9.421 | 9.321 | 9.327 | 610,423 | -0.05(-0.52%) |
Feb 08, 2005 | 9.317 | 9.421 | 9.285 | 9.376 | 1,089,704 | +0.10(+1.05%) |
Feb 07, 2005 | 9.302 | 9.306 | 9.223 | 9.279 | 843,931 | -0.03(-0.30%) |
Feb 04, 2005 | 9.285 | 9.323 | 9.245 | 9.306 | 1,444,919 | +0.00(+0.02%) |
Feb 03, 2005 | 9.221 | 9.317 | 9.194 | 9.304 | 1,377,461 | +0.08(+0.90%) |
Feb 02, 2005 | 9.031 | 9.380 | 9.031 | 9.221 | 2,822,852 | +0.29(+3.25%) |
Feb 01, 2005 | 8.848 | 8.946 | 8.844 | 8.931 | 1,107,158 | +0.10(+1.10%) |
Jan 31, 2005 | 8.819 | 8.946 | 8.819 | 8.833 | 1,552,946 | +0.06(+0.65%) |
Jan 28, 2005 | 8.732 | 8.808 | 8.681 | 8.776 | 841,572 | +0.03(+0.39%) |
Jan 27, 2005 | 8.766 | 8.819 | 8.706 | 8.742 | 906,199 | -0.04(-0.48%) |
Jan 26, 2005 | 8.607 | 8.838 | 8.596 | 8.785 | 1,567,098 | +0.29(+3.44%) |
Jan 25, 2005 | 8.458 | 8.532 | 8.456 | 8.492 | 907,143 | +0.05(+0.55%) |
Jan 24, 2005 | 8.412 | 8.469 | 8.405 | 8.445 | 591,081 | +0.03(+0.40%) |
Jan 21, 2005 | 8.443 | 8.479 | 8.380 | 8.412 | 753,829 | -0.03(-0.33%) |
Jan 20, 2005 | 8.384 | 8.488 | 8.310 | 8.439 | 752,886 | +0.03(+0.40%) |
Jan 19, 2005 | 8.437 | 8.473 | 8.375 | 8.405 | 993,470 | -0.03(-0.38%) |
Jan 18, 2005 | 8.460 | 8.503 | 8.361 | 8.437 | 1,229,808 | -0.02(-0.25%) |
Jan 14, 2005 | 8.240 | 8.467 | 8.214 | 8.458 | 842,987 | +0.22(+2.70%) |
Jan 13, 2005 | 8.212 | 8.289 | 8.172 | 8.236 | 892,047 | +0.02(+0.28%) |
Jan 12, 2005 | 8.270 | 8.278 | 8.142 | 8.212 | 641,085 | -0.07(-0.84%) |
Jan 11, 2005 | 8.225 | 8.320 | 8.161 | 8.282 | 853,837 | +0.05(+0.57%) |
Jan 10, 2005 | 8.236 | 8.295 | 8.225 | 8.236 | 827,892 | +0.00(+0.00%) |
Jan 07, 2005 | 8.316 | 8.342 | 8.219 | 8.236 | 806,664 | -0.08(-0.97%) |
Jan 06, 2005 | 8.289 | 8.359 | 8.289 | 8.316 | 454,279 | +0.01(+0.18%) |
Jan 05, 2005 | 8.331 | 8.352 | 8.236 | 8.301 | 1,003,848 | -0.04(-0.48%) |
Jan 04, 2005 | 8.475 | 8.475 | 8.299 | 8.342 | 1,261,886 | -0.13(-1.58%) |
Jan 03, 2005 | 8.672 | 8.691 | 8.422 | 8.475 | 851,478 | -0.20(-2.27%) |
Dec 31, 2004 | 8.721 | 8.725 | 8.630 | 8.672 | 301,909 | -0.01(-0.07%) |
Dec 30, 2004 | 8.649 | 8.736 | 8.649 | 8.679 | 334,930 | +0.03(+0.34%) |
Dec 29, 2004 | 8.683 | 8.696 | 8.619 | 8.649 | 371,725 | +0.02(+0.22%) |
Dec 28, 2004 | 8.522 | 8.681 | 8.509 | 8.630 | 509,000 | +0.05(+0.57%) |
Dec 27, 2004 | 8.617 | 8.649 | 8.579 | 8.581 | 366,065 | -0.06(-0.66%) |
Dec 23, 2004 | 8.717 | 8.717 | 8.607 | 8.638 | 382,104 | -0.08(-0.90%) |
Dec 22, 2004 | 8.687 | 8.776 | 8.679 | 8.717 | 538,247 | +0.01(+0.07%) |
Dec 21, 2004 | 8.636 | 8.710 | 8.583 | 8.710 | 431,164 | +0.07(+0.86%) |
Dec 20, 2004 | 8.585 | 8.670 | 8.543 | 8.636 | 753,829 | +0.00(+0.02%) |
Dec 17, 2004 | 8.549 | 8.636 | 8.549 | 8.634 | 685,428 | +0.09(+1.02%) |
Dec 16, 2004 | 8.653 | 8.723 | 8.547 | 8.547 | 1,141,594 | -0.11(-1.32%) |
Dec 15, 2004 | 8.568 | 8.664 | 8.547 | 8.662 | 281,624 | +0.09(+1.09%) |
Dec 14, 2004 | 8.556 | 8.583 | 8.490 | 8.568 | 663,728 | -0.02(-0.22%) |
Dec 13, 2004 | 8.532 | 8.590 | 8.458 | 8.587 | 458,053 | +0.10(+1.12%) |
Dec 10, 2004 | 8.501 | 8.518 | 8.395 | 8.492 | 626,461 | -0.01(-0.10%) |
Dec 09, 2004 | 8.426 | 8.560 | 8.422 | 8.501 | 658,539 | +0.04(+0.50%) |
Dec 08, 2004 | 8.511 | 8.511 | 8.344 | 8.458 | 839,685 | -0.07(-0.87%) |
Dec 07, 2004 | 8.585 | 8.596 | 8.532 | 8.532 | 968,940 | -0.07(-0.84%) |
Dec 06, 2004 | 8.471 | 8.634 | 8.431 | 8.604 | 807,607 | +0.13(+1.55%) |
Dec 03, 2004 | 8.448 | 8.520 | 8.418 | 8.473 | 1,164,238 | +0.00(+0.05%) |
Dec 02, 2004 | 8.532 | 8.573 | 8.420 | 8.469 | 1,051,493 | -0.04(-0.50%) |
Dec 01, 2004 | 8.602 | 8.689 | 8.473 | 8.511 | 1,840,231 | -0.09(-1.06%) |
Nov 30, 2004 | 8.551 | 8.691 | 8.522 | 8.602 | 1,320,853 | +0.05(+0.59%) |
Nov 29, 2004 | 8.522 | 8.636 | 8.496 | 8.551 | 1,567,570 | +0.08(+0.93%) |
Nov 26, 2004 | 8.318 | 8.488 | 8.306 | 8.473 | 874,121 | +0.10(+1.16%) |
Nov 24, 2004 | 8.342 | 8.469 | 8.320 | 8.375 | 2,855,402 | +0.01(+0.08%) |
Nov 23, 2004 | 8.373 | 8.405 | 8.327 | 8.369 | 1,794,945 | +0.01(+0.18%) |
Nov 22, 2004 | 8.284 | 8.395 | 8.284 | 8.354 | 1,218,959 | +0.07(+0.87%) |
Nov 19, 2004 | 8.299 | 8.320 | 8.270 | 8.282 | 771,755 | -0.01(-0.18%) |
Nov 18, 2004 | 8.316 | 8.365 | 8.267 | 8.297 | 964,223 | +0.03(+0.31%) |
Nov 17, 2004 | 8.289 | 8.448 | 8.134 | 8.272 | 1,082,628 | +0.01(+0.18%) |
Nov 16, 2004 | 8.257 | 8.395 | 8.231 | 8.257 | 848,648 | -0.01(-0.13%) |
Nov 15, 2004 | 8.286 | 8.301 | 8.202 | 8.267 | 1,997,319 | -0.01(-0.18%) |
Nov 12, 2004 | 8.246 | 8.316 | 8.242 | 8.282 | 1,303,399 | +0.04(+0.44%) |
Nov 11, 2004 | 8.259 | 8.286 | 8.240 | 8.246 | 930,729 | -0.01(-0.18%) |
Nov 10, 2004 | 8.229 | 8.299 | 8.227 | 8.261 | 538,247 | +0.01(+0.13%) |
Nov 09, 2004 | 8.373 | 8.386 | 8.164 | 8.250 | 1,399,632 | -0.16(-1.94%) |
Nov 08, 2004 | 8.551 | 8.551 | 8.414 | 8.414 | 511,358 | -0.14(-1.61%) |
Nov 05, 2004 | 8.660 | 8.660 | 8.524 | 8.551 | 725,054 | -0.08(-0.91%) |
Nov 04, 2004 | 8.479 | 8.630 | 8.395 | 8.630 | 793,927 | +0.15(+1.80%) |
Nov 03, 2004 | 8.236 | 8.477 | 8.236 | 8.477 | 621,272 | +0.26(+3.15%) |
Nov 02, 2004 | 8.229 | 8.339 | 8.217 | 8.219 | 767,981 | -0.01(-0.13%) |