Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.89 | 11.95 | 11.79 | 11.91 | 3,817,373 | +0.04(+0.36%) |
Nov 29, 2005 | 11.90 | 12.10 | 11.82 | 11.87 | 3,685,952 | -0.02(-0.13%) |
Nov 28, 2005 | 11.96 | 11.98 | 11.79 | 11.89 | 3,638,613 | -0.08(-0.69%) |
Nov 25, 2005 | 11.92 | 11.98 | 11.89 | 11.97 | 927,566 | +0.06(+0.52%) |
Nov 23, 2005 | 11.88 | 11.95 | 11.82 | 11.91 | 4,016,248 | -0.04(-0.35%) |
Nov 22, 2005 | 11.95 | 12.01 | 11.75 | 11.95 | 5,517,421 | -0.00(-0.04%) |
Nov 21, 2005 | 11.81 | 11.96 | 11.70 | 11.95 | 5,365,119 | +0.07(+0.62%) |
Nov 18, 2005 | 11.88 | 12.07 | 11.80 | 11.88 | 6,865,202 | +0.09(+0.77%) |
Nov 17, 2005 | 11.09 | 11.81 | 11.06 | 11.79 | 17,407,336 | +0.85(+7.74%) |
Nov 16, 2005 | 10.86 | 11.10 | 10.86 | 10.94 | 7,238,936 | +0.07(+0.68%) |
Nov 15, 2005 | 10.90 | 11.04 | 10.86 | 10.87 | 2,962,413 | -0.09(-0.85%) |
Nov 14, 2005 | 10.94 | 11.00 | 10.84 | 10.96 | 2,555,730 | +0.10(+0.88%) |
Nov 11, 2005 | 10.84 | 10.90 | 10.73 | 10.87 | 2,757,938 | +0.04(+0.33%) |
Nov 10, 2005 | 10.75 | 10.86 | 10.62 | 10.83 | 1,722,353 | +0.12(+1.14%) |
Nov 09, 2005 | 10.68 | 10.79 | 10.66 | 10.71 | 2,371,711 | +0.04(+0.38%) |
Nov 08, 2005 | 10.62 | 10.78 | 10.56 | 10.67 | 2,278,852 | +0.03(+0.29%) |
Nov 07, 2005 | 10.56 | 10.68 | 10.56 | 10.64 | 1,357,814 | +0.05(+0.46%) |
Nov 04, 2005 | 10.67 | 10.72 | 10.50 | 10.59 | 2,225,971 | -0.06(-0.54%) |
Nov 03, 2005 | 10.61 | 10.71 | 10.56 | 10.65 | 3,775,934 | +0.04(+0.36%) |
Nov 02, 2005 | 10.22 | 10.64 | 10.22 | 10.61 | 4,303,490 | +0.36(+3.47%) |
Nov 01, 2005 | 10.22 | 10.34 | 10.16 | 10.25 | 2,132,274 | +0.04(+0.37%) |
Oct 31, 2005 | 10.18 | 10.30 | 10.11 | 10.22 | 2,483,668 | +0.04(+0.41%) |
Oct 28, 2005 | 10.12 | 10.22 | 10.07 | 10.17 | 3,514,138 | +0.21(+2.08%) |
Oct 27, 2005 | 10.08 | 10.18 | 9.946 | 9.966 | 3,364,264 | -0.17(-1.69%) |
Oct 26, 2005 | 10.05 | 10.26 | 10.05 | 10.14 | 2,609,487 | +0.01(+0.13%) |
Oct 25, 2005 | 10.22 | 10.27 | 10.03 | 10.12 | 2,352,579 | -0.11(-1.06%) |
Oct 24, 2005 | 10.09 | 10.32 | 10.04 | 10.23 | 3,465,520 | +0.15(+1.46%) |
Oct 21, 2005 | 9.933 | 10.17 | 9.817 | 10.09 | 6,006,734 | +0.29(+2.95%) |
Oct 20, 2005 | 9.944 | 9.977 | 9.686 | 9.797 | 2,881,273 | -0.08(-0.86%) |
Oct 19, 2005 | 9.717 | 9.926 | 9.702 | 9.882 | 3,914,347 | +0.20(+2.02%) |
Oct 18, 2005 | 9.579 | 9.781 | 9.532 | 9.686 | 4,378,483 | +0.09(+0.97%) |
Oct 17, 2005 | 9.539 | 9.619 | 9.452 | 9.592 | 2,245,687 | +0.03(+0.30%) |
Oct 14, 2005 | 9.472 | 9.581 | 9.383 | 9.563 | 2,691,519 | +0.07(+0.73%) |
Oct 13, 2005 | 9.563 | 9.584 | 9.419 | 9.495 | 4,213,077 | -0.11(-1.18%) |
Oct 12, 2005 | 9.628 | 9.828 | 9.601 | 9.608 | 2,835,890 | -0.05(-0.48%) |
Oct 11, 2005 | 9.710 | 9.753 | 9.537 | 9.655 | 4,529,701 | -0.06(-0.64%) |
Oct 10, 2005 | 9.766 | 9.846 | 9.688 | 9.717 | 1,969,740 | -0.05(-0.55%) |
Oct 07, 2005 | 9.828 | 9.844 | 9.755 | 9.770 | 2,860,464 | -0.02(-0.23%) |
Oct 06, 2005 | 9.773 | 9.897 | 9.724 | 9.793 | 3,585,966 | +0.01(+0.07%) |
Oct 05, 2005 | 10.05 | 10.08 | 9.777 | 9.786 | 3,199,263 | -0.26(-2.59%) |
Oct 04, 2005 | 9.944 | 10.06 | 9.890 | 10.05 | 4,003,762 | +0.11(+1.12%) |
Oct 03, 2005 | 9.930 | 10.08 | 9.902 | 9.935 | 3,915,644 | -0.03(-0.31%) |
Sep 30, 2005 | 9.808 | 9.966 | 9.801 | 9.966 | 3,595,903 | +0.15(+1.49%) |
Sep 29, 2005 | 9.986 | 10.00 | 9.759 | 9.819 | 7,150,486 | -0.20(-2.02%) |
Sep 28, 2005 | 9.942 | 10.14 | 9.886 | 10.02 | 2,809,247 | +0.07(+0.71%) |
Sep 27, 2005 | 10.01 | 10.07 | 9.906 | 9.950 | 4,007,168 | -0.03(-0.31%) |
Sep 26, 2005 | 10.13 | 10.13 | 9.926 | 9.982 | 2,844,120 | -0.10(-0.95%) |
Sep 23, 2005 | 10.08 | 10.20 | 10.02 | 10.08 | 2,967,113 | -0.03(-0.31%) |
Sep 22, 2005 | 10.11 | 10.12 | 9.826 | 10.11 | 3,602,479 | +0.19(+1.88%) |
Sep 21, 2005 | 9.984 | 10.05 | 9.882 | 9.922 | 3,425,209 | -0.02(-0.22%) |
Sep 20, 2005 | 9.955 | 10.10 | 9.848 | 9.944 | 3,259,746 | -0.02(-0.16%) |
Sep 19, 2005 | 10.06 | 10.11 | 9.944 | 9.959 | 2,960,099 | -0.15(-1.50%) |
Sep 16, 2005 | 9.930 | 10.15 | 9.919 | 10.11 | 4,976,502 | +0.16(+1.63%) |
Sep 15, 2005 | 9.968 | 10.06 | 9.902 | 9.948 | 2,385,654 | +0.02(+0.20%) |
Sep 14, 2005 | 10.01 | 10.05 | 9.886 | 9.928 | 3,877,131 | -0.09(-0.89%) |
Sep 13, 2005 | 10.10 | 10.10 | 9.986 | 10.02 | 4,467,590 | -0.13(-1.25%) |
Sep 12, 2005 | 10.21 | 10.31 | 10.14 | 10.14 | 2,790,907 | -0.07(-0.65%) |
Sep 09, 2005 | 10.19 | 10.24 | 10.15 | 10.21 | 2,925,444 | -0.03(-0.33%) |
Sep 08, 2005 | 10.14 | 10.28 | 10.09 | 10.24 | 3,038,247 | +0.06(+0.61%) |
Sep 07, 2005 | 10.09 | 10.19 | 10.04 | 10.18 | 2,712,461 | +0.06(+0.59%) |
Sep 06, 2005 | 10.22 | 10.26 | 10.08 | 10.12 | 4,860,941 | -0.08(-0.83%) |
Sep 02, 2005 | 10.31 | 10.34 | 10.20 | 10.21 | 2,751,607 | -0.05(-0.46%) |
Sep 01, 2005 | 10.16 | 10.30 | 10.11 | 10.25 | 5,627,076 | +0.06(+0.57%) |
Aug 31, 2005 | 10.01 | 10.22 | 9.970 | 10.20 | 5,129,670 | +0.23(+2.28%) |
Aug 30, 2005 | 9.897 | 10.00 | 9.857 | 9.968 | 3,021,766 | -0.01(-0.07%) |
Aug 29, 2005 | 9.815 | 10.04 | 9.784 | 9.975 | 3,576,268 | +0.18(+1.82%) |
Aug 26, 2005 | 9.773 | 9.899 | 9.697 | 9.797 | 4,439,659 | +0.06(+0.66%) |
Aug 25, 2005 | 9.975 | 9.986 | 9.706 | 9.733 | 12,902,932 | -0.57(-5.55%) |
Aug 24, 2005 | 10.17 | 10.47 | 10.15 | 10.30 | 6,808,724 | +0.10(+0.94%) |
Aug 23, 2005 | 10.17 | 10.29 | 10.14 | 10.21 | 4,354,992 | +0.03(+0.26%) |
Aug 22, 2005 | 10.25 | 10.29 | 10.05 | 10.18 | 4,954,466 | -0.08(-0.78%) |
Aug 19, 2005 | 10.26 | 10.30 | 10.24 | 10.26 | 3,408,247 | -0.01(-0.11%) |
Aug 18, 2005 | 10.33 | 10.37 | 10.26 | 10.27 | 2,335,035 | -0.10(-1.01%) |
Aug 17, 2005 | 10.32 | 10.43 | 10.21 | 10.38 | 1,819,803 | +0.04(+0.43%) |
Aug 16, 2005 | 10.42 | 10.44 | 10.28 | 10.33 | 2,535,036 | -0.10(-0.96%) |
Aug 15, 2005 | 10.35 | 10.54 | 10.34 | 10.43 | 2,602,882 | +0.02(+0.21%) |
Aug 12, 2005 | 10.58 | 10.59 | 10.38 | 10.41 | 3,837,935 | -0.19(-1.76%) |
Aug 11, 2005 | 10.44 | 10.66 | 10.44 | 10.60 | 2,589,371 | +0.17(+1.62%) |
Aug 10, 2005 | 10.50 | 10.56 | 10.37 | 10.43 | 2,437,723 | -0.07(-0.64%) |
Aug 09, 2005 | 10.51 | 10.56 | 10.46 | 10.50 | 2,245,177 | +0.03(+0.28%) |
Aug 08, 2005 | 10.68 | 10.68 | 10.44 | 10.47 | 3,149,795 | -0.19(-1.77%) |
Aug 05, 2005 | 10.64 | 10.75 | 10.59 | 10.66 | 2,179,927 | -0.01(-0.08%) |
Aug 04, 2005 | 10.65 | 10.76 | 10.64 | 10.66 | 2,180,624 | -0.05(-0.44%) |
Aug 03, 2005 | 10.62 | 10.75 | 10.59 | 10.71 | 4,758,892 | +0.03(+0.31%) |
Aug 02, 2005 | 10.61 | 10.73 | 10.51 | 10.68 | 3,269,440 | +0.05(+0.44%) |
Aug 01, 2005 | 10.65 | 10.77 | 10.61 | 10.63 | 2,238,601 | -0.04(-0.42%) |
Jul 29, 2005 | 10.66 | 10.76 | 10.62 | 10.68 | 3,183,206 | +0.01(+0.06%) |
Jul 28, 2005 | 10.68 | 10.70 | 10.48 | 10.67 | 4,133,798 | -0.03(-0.31%) |
Jul 27, 2005 | 10.72 | 10.76 | 10.55 | 10.70 | 2,697,268 | +0.04(+0.33%) |
Jul 26, 2005 | 10.54 | 10.72 | 10.44 | 10.67 | 4,847,163 | -0.10(-0.93%) |
Jul 25, 2005 | 10.74 | 10.87 | 10.72 | 10.77 | 3,483,692 | +0.01(+0.10%) |
Jul 22, 2005 | 10.84 | 10.86 | 10.64 | 10.76 | 3,966,074 | -0.09(-0.84%) |
Jul 21, 2005 | 10.93 | 10.93 | 10.72 | 10.85 | 2,876,381 | -0.04(-0.35%) |
Jul 20, 2005 | 10.85 | 10.94 | 10.83 | 10.88 | 2,862,456 | +0.05(+0.45%) |
Jul 19, 2005 | 10.89 | 10.89 | 10.74 | 10.84 | 2,894,148 | -0.04(-0.33%) |
Jul 18, 2005 | 10.87 | 10.95 | 10.84 | 10.87 | 3,152,508 | -0.02(-0.22%) |
Jul 15, 2005 | 10.96 | 11.03 | 10.86 | 10.90 | 4,421,054 | +0.03(+0.27%) |
Jul 14, 2005 | 10.88 | 10.95 | 10.81 | 10.87 | 3,829,453 | +0.04(+0.33%) |
Jul 13, 2005 | 10.70 | 10.83 | 10.62 | 10.83 | 4,243,267 | +0.13(+1.25%) |
Jul 12, 2005 | 10.53 | 10.73 | 10.48 | 10.70 | 5,244,241 | +0.16(+1.56%) |
Jul 11, 2005 | 10.62 | 10.66 | 10.47 | 10.53 | 5,473,702 | -0.16(-1.46%) |
Jul 08, 2005 | 10.39 | 10.72 | 10.32 | 10.69 | 8,951,320 | +0.34(+3.33%) |
Jul 07, 2005 | 9.986 | 10.40 | 9.964 | 10.34 | 6,793,190 | +0.30(+2.99%) |
Jul 06, 2005 | 9.935 | 10.05 | 9.775 | 10.04 | 5,943,962 | +0.08(+0.78%) |
Jul 05, 2005 | 9.953 | 10.08 | 9.839 | 9.966 | 2,623,347 | -0.04(-0.40%) |
Jul 01, 2005 | 10.12 | 10.14 | 9.930 | 10.01 | 1,921,030 | -0.03(-0.27%) |
Jun 30, 2005 | 10.02 | 10.15 | 10.01 | 10.03 | 3,088,272 | -0.00(-0.02%) |
Jun 29, 2005 | 10.04 | 10.09 | 9.957 | 10.04 | 3,794,496 | -0.03(-0.33%) |
Jun 28, 2005 | 10.01 | 10.10 | 9.937 | 10.07 | 3,218,457 | +0.10(+0.98%) |
Jun 27, 2005 | 9.819 | 10.01 | 9.817 | 9.970 | 3,086,256 | +0.10(+1.01%) |
Jun 24, 2005 | 9.904 | 9.986 | 9.804 | 9.870 | 2,824,478 | -0.04(-0.38%) |
Jun 23, 2005 | 10.09 | 10.16 | 9.882 | 9.908 | 3,763,328 | -0.15(-1.48%) |
Jun 22, 2005 | 10.07 | 10.16 | 9.964 | 10.06 | 3,036,504 | +0.02(+0.24%) |
Jun 21, 2005 | 10.00 | 10.17 | 9.942 | 10.03 | 3,769,241 | +0.06(+0.58%) |
Jun 20, 2005 | 10.02 | 10.07 | 9.939 | 9.975 | 3,701,968 | -0.11(-1.12%) |
Jun 17, 2005 | 10.23 | 10.27 | 10.09 | 10.09 | 5,117,307 | -0.06(-0.55%) |
Jun 16, 2005 | 10.05 | 10.19 | 10.02 | 10.14 | 3,344,512 | +0.07(+0.73%) |
Jun 15, 2005 | 10.05 | 10.07 | 9.886 | 10.07 | 3,063,950 | +0.11(+1.09%) |
Jun 14, 2005 | 10.04 | 10.11 | 9.946 | 9.962 | 4,212,090 | -0.12(-1.21%) |
Jun 13, 2005 | 9.855 | 10.20 | 9.833 | 10.08 | 6,516,651 | +0.22(+2.23%) |
Jun 10, 2005 | 9.919 | 9.950 | 9.806 | 9.864 | 2,737,966 | -0.07(-0.69%) |
Jun 09, 2005 | 9.841 | 9.955 | 9.741 | 9.933 | 4,142,438 | +0.12(+1.18%) |
Jun 08, 2005 | 9.750 | 9.886 | 9.741 | 9.817 | 4,107,194 | +0.06(+0.59%) |
Jun 07, 2005 | 9.666 | 9.939 | 9.666 | 9.759 | 5,296,538 | +0.08(+0.87%) |
Jun 06, 2005 | 9.541 | 9.735 | 9.455 | 9.675 | 3,751,894 | +0.14(+1.45%) |
Jun 03, 2005 | 9.684 | 9.710 | 9.450 | 9.537 | 5,089,114 | -0.17(-1.74%) |
Jun 02, 2005 | 9.726 | 9.786 | 9.659 | 9.706 | 4,078,654 | -0.06(-0.64%) |
Jun 01, 2005 | 9.630 | 9.806 | 9.621 | 9.768 | 3,328,703 | +0.14(+1.50%) |
May 31, 2005 | 9.621 | 9.708 | 9.581 | 9.624 | 3,858,431 | +0.00(+0.00%) |
May 27, 2005 | 9.590 | 9.659 | 9.532 | 9.624 | 2,377,909 | +0.03(+0.32%) |
May 26, 2005 | 9.599 | 9.632 | 9.490 | 9.592 | 4,695,897 | +0.02(+0.23%) |
May 25, 2005 | 9.517 | 9.615 | 9.437 | 9.570 | 3,414,811 | +0.02(+0.21%) |
May 24, 2005 | 9.650 | 9.650 | 9.423 | 9.550 | 5,520,967 | -0.10(-0.99%) |
May 23, 2005 | 9.619 | 9.744 | 9.563 | 9.646 | 3,833,245 | -0.01(-0.09%) |
May 20, 2005 | 9.581 | 9.670 | 9.523 | 9.655 | 3,640,018 | -0.02(-0.21%) |
May 19, 2005 | 9.532 | 9.759 | 9.434 | 9.675 | 6,965,984 | -0.16(-1.67%) |
May 18, 2005 | 9.841 | 9.870 | 9.684 | 9.839 | 5,710,035 | +0.01(+0.11%) |
May 17, 2005 | 9.692 | 9.833 | 9.619 | 9.828 | 3,462,083 | +0.12(+1.28%) |
May 16, 2005 | 9.606 | 9.719 | 9.555 | 9.704 | 2,643,924 | +0.08(+0.86%) |
May 13, 2005 | 9.470 | 9.672 | 9.414 | 9.621 | 4,110,631 | +0.19(+2.00%) |
May 12, 2005 | 9.366 | 9.483 | 9.361 | 9.432 | 3,680,534 | +0.08(+0.90%) |
May 11, 2005 | 9.303 | 9.386 | 9.263 | 9.348 | 2,975,737 | +0.05(+0.50%) |
May 10, 2005 | 9.297 | 9.412 | 9.254 | 9.301 | 2,692,850 | -0.07(-0.76%) |
May 09, 2005 | 9.241 | 9.403 | 9.185 | 9.372 | 4,508,675 | +0.13(+1.44%) |
May 06, 2005 | 9.403 | 9.414 | 9.174 | 9.239 | 5,612,270 | -0.11(-1.19%) |
May 05, 2005 | 9.359 | 9.432 | 9.239 | 9.350 | 3,355,951 | +0.01(+0.10%) |
May 04, 2005 | 9.159 | 9.354 | 9.159 | 9.341 | 3,677,342 | +0.18(+2.02%) |
May 03, 2005 | 9.092 | 9.334 | 9.085 | 9.156 | 4,147,022 | +0.01(+0.07%) |
May 02, 2005 | 9.041 | 9.199 | 9.014 | 9.150 | 4,522,577 | +0.19(+2.08%) |
Apr 29, 2005 | 8.921 | 8.996 | 8.825 | 8.963 | 3,975,849 | +0.05(+0.57%) |
Apr 28, 2005 | 9.065 | 9.108 | 8.874 | 8.912 | 6,439,972 | -0.24(-2.62%) |
Apr 27, 2005 | 9.108 | 9.217 | 9.103 | 9.152 | 2,997,515 | -0.02(-0.17%) |
Apr 26, 2005 | 9.197 | 9.319 | 9.136 | 9.168 | 3,449,902 | -0.02(-0.24%) |
Apr 25, 2005 | 9.397 | 9.408 | 9.092 | 9.190 | 7,312,160 | -0.27(-2.82%) |
Apr 22, 2005 | 9.475 | 9.552 | 9.408 | 9.457 | 3,833,441 | -0.01(-0.14%) |
Apr 21, 2005 | 9.406 | 9.546 | 9.404 | 9.470 | 8,676,351 | +0.30(+3.22%) |
Apr 20, 2005 | 9.234 | 9.363 | 9.165 | 9.174 | 3,368,030 | -0.09(-0.94%) |
Apr 19, 2005 | 9.219 | 9.366 | 9.217 | 9.261 | 3,101,628 | +0.06(+0.65%) |
Apr 18, 2005 | 9.228 | 9.408 | 9.083 | 9.201 | 4,535,913 | -0.22(-2.29%) |
Apr 15, 2005 | 9.208 | 9.517 | 9.197 | 9.417 | 4,198,311 | +0.03(+0.33%) |
Apr 14, 2005 | 9.392 | 9.501 | 9.370 | 9.386 | 2,459,330 | -0.02(-0.24%) |
Apr 13, 2005 | 9.537 | 9.563 | 9.346 | 9.408 | 2,786,489 | -0.17(-1.81%) |
Apr 12, 2005 | 9.586 | 9.628 | 9.383 | 9.581 | 3,352,565 | -0.00(-0.05%) |
Apr 11, 2005 | 9.568 | 9.777 | 9.563 | 9.586 | 1,850,917 | +0.01(+0.12%) |
Apr 08, 2005 | 9.541 | 9.695 | 9.535 | 9.575 | 2,849,415 | +0.01(+0.07%) |
Apr 07, 2005 | 9.437 | 9.575 | 9.374 | 9.568 | 2,919,547 | +0.12(+1.32%) |
Apr 06, 2005 | 9.506 | 9.563 | 9.399 | 9.443 | 3,152,016 | -0.06(-0.61%) |
Apr 05, 2005 | 9.597 | 9.601 | 9.455 | 9.501 | 3,237,126 | -0.10(-1.04%) |
Apr 04, 2005 | 9.563 | 9.639 | 9.512 | 9.601 | 3,190,627 | +0.02(+0.16%) |
Apr 01, 2005 | 9.748 | 9.828 | 9.548 | 9.586 | 3,778,022 | -0.15(-1.53%) |
Mar 31, 2005 | 9.826 | 9.864 | 9.697 | 9.735 | 2,988,154 | -0.06(-0.64%) |
Mar 30, 2005 | 9.770 | 9.853 | 9.713 | 9.797 | 2,998,088 | +0.05(+0.48%) |
Mar 29, 2005 | 9.797 | 9.879 | 9.719 | 9.750 | 3,437,090 | -0.06(-0.59%) |
Mar 28, 2005 | 9.788 | 9.962 | 9.786 | 9.808 | 3,416,880 | +0.04(+0.36%) |
Mar 24, 2005 | 9.768 | 9.902 | 9.708 | 9.773 | 4,121,645 | +0.02(+0.16%) |
Mar 23, 2005 | 9.710 | 9.810 | 9.692 | 9.757 | 2,762,270 | +0.06(+0.64%) |
Mar 22, 2005 | 9.748 | 9.862 | 9.692 | 9.695 | 2,453,264 | -0.08(-0.82%) |
Mar 21, 2005 | 9.666 | 9.859 | 9.630 | 9.775 | 3,990,610 | +0.12(+1.20%) |
Mar 18, 2005 | 9.644 | 9.717 | 9.563 | 9.659 | 3,266,176 | +0.02(+0.25%) |
Mar 17, 2005 | 9.543 | 9.675 | 9.459 | 9.635 | 3,520,474 | +0.08(+0.89%) |
Mar 16, 2005 | 9.530 | 9.644 | 9.519 | 9.550 | 3,720,562 | -0.04(-0.39%) |
Mar 15, 2005 | 9.875 | 9.930 | 9.517 | 9.588 | 5,467,962 | -0.31(-3.12%) |
Mar 14, 2005 | 9.779 | 9.966 | 9.753 | 9.897 | 3,801,421 | +0.12(+1.25%) |
Mar 11, 2005 | 9.877 | 9.939 | 9.773 | 9.775 | 2,948,400 | -0.12(-1.19%) |
Mar 10, 2005 | 9.797 | 9.895 | 9.735 | 9.893 | 3,943,667 | +0.13(+1.34%) |
Mar 09, 2005 | 9.770 | 9.897 | 9.746 | 9.761 | 2,551,155 | +0.01(+0.07%) |
Mar 08, 2005 | 9.853 | 9.944 | 9.739 | 9.755 | 4,168,228 | -0.10(-0.97%) |
Mar 07, 2005 | 9.804 | 9.970 | 9.766 | 9.850 | 3,997,934 | +0.08(+0.82%) |
Mar 04, 2005 | 9.697 | 9.830 | 9.686 | 9.770 | 4,957,452 | +0.10(+1.01%) |
Mar 03, 2005 | 9.668 | 9.753 | 9.639 | 9.672 | 5,890,076 | +0.02(+0.25%) |
Mar 02, 2005 | 9.617 | 9.775 | 9.575 | 9.648 | 3,950,123 | +0.02(+0.18%) |
Mar 01, 2005 | 9.552 | 9.672 | 9.530 | 9.630 | 5,407,056 | +0.11(+1.17%) |
Feb 28, 2005 | 9.299 | 9.588 | 9.299 | 9.519 | 9,670,107 | +0.22(+2.37%) |
Feb 25, 2005 | 9.130 | 9.317 | 9.023 | 9.299 | 5,416,682 | +0.21(+2.35%) |
Feb 24, 2005 | 8.983 | 9.105 | 8.881 | 9.085 | 3,965,874 | +0.06(+0.64%) |
Feb 23, 2005 | 8.959 | 9.047 | 8.841 | 9.027 | 3,684,443 | +0.10(+1.10%) |
Feb 22, 2005 | 9.072 | 9.119 | 8.921 | 8.930 | 5,323,151 | -0.18(-1.95%) |
Feb 18, 2005 | 8.830 | 9.212 | 8.816 | 9.108 | 7,439,432 | +0.19(+2.09%) |
Feb 17, 2005 | 8.910 | 8.992 | 8.721 | 8.921 | 6,455,576 | +0.01(+0.15%) |
Feb 16, 2005 | 9.130 | 9.156 | 8.883 | 8.907 | 3,100,016 | -0.10(-1.16%) |
Feb 15, 2005 | 8.907 | 9.168 | 8.896 | 9.012 | 4,176,890 | +0.10(+1.10%) |
Feb 14, 2005 | 8.961 | 9.045 | 8.846 | 8.914 | 2,835,150 | -0.01(-0.15%) |
Feb 11, 2005 | 8.656 | 9.161 | 8.545 | 8.927 | 7,778,028 | +0.27(+3.16%) |
Feb 10, 2005 | 8.367 | 8.896 | 8.367 | 8.654 | 6,558,671 | +0.27(+3.21%) |
Feb 09, 2005 | 8.451 | 8.467 | 8.283 | 8.385 | 6,408,473 | -0.05(-0.58%) |
Feb 08, 2005 | 8.675 | 8.692 | 8.414 | 8.434 | 4,773,568 | -0.25(-2.84%) |
Feb 07, 2005 | 8.529 | 8.718 | 8.529 | 8.681 | 3,400,563 | +0.15(+1.80%) |
Feb 04, 2005 | 8.398 | 8.625 | 8.385 | 8.527 | 3,586,369 | +0.13(+1.59%) |
Feb 03, 2005 | 8.487 | 8.525 | 8.311 | 8.394 | 3,921,604 | -0.12(-1.38%) |
Feb 02, 2005 | 8.640 | 8.674 | 8.469 | 8.511 | 3,908,358 | -0.14(-1.59%) |
Feb 01, 2005 | 8.701 | 8.707 | 8.589 | 8.649 | 2,342,409 | -0.02(-0.28%) |
Jan 31, 2005 | 8.681 | 8.807 | 8.623 | 8.674 | 4,414,480 | +0.10(+1.14%) |
Jan 28, 2005 | 8.605 | 8.665 | 8.469 | 8.576 | 2,944,803 | +0.01(+0.10%) |
Jan 27, 2005 | 8.685 | 8.685 | 8.540 | 8.567 | 3,378,173 | -0.12(-1.38%) |
Jan 26, 2005 | 8.629 | 8.727 | 8.585 | 8.687 | 2,743,946 | +0.10(+1.22%) |
Jan 25, 2005 | 8.509 | 8.707 | 8.509 | 8.583 | 3,352,408 | +0.10(+1.21%) |
Jan 24, 2005 | 8.554 | 8.656 | 8.480 | 8.480 | 4,111,488 | -0.05(-0.55%) |
Jan 21, 2005 | 8.676 | 8.714 | 8.516 | 8.527 | 4,516,723 | -0.14(-1.62%) |
Jan 20, 2005 | 8.454 | 8.796 | 8.451 | 8.667 | 6,306,977 | +0.19(+2.28%) |
Jan 19, 2005 | 8.630 | 8.674 | 8.458 | 8.474 | 7,450,423 | -0.21(-2.38%) |
Jan 18, 2005 | 8.841 | 8.892 | 8.667 | 8.681 | 5,433,350 | -0.16(-1.76%) |
Jan 14, 2005 | 8.716 | 8.905 | 8.692 | 8.836 | 4,654,522 | +0.12(+1.40%) |
Jan 13, 2005 | 8.787 | 8.919 | 8.676 | 8.714 | 6,517,978 | -0.26(-2.90%) |
Jan 12, 2005 | 9.052 | 9.081 | 8.798 | 8.974 | 4,923,869 | -0.05(-0.54%) |
Jan 11, 2005 | 9.096 | 9.210 | 8.972 | 9.023 | 3,890,224 | -0.19(-2.03%) |
Jan 10, 2005 | 9.205 | 9.310 | 9.136 | 9.210 | 2,823,060 | +0.03(+0.34%) |
Jan 07, 2005 | 9.083 | 9.219 | 9.050 | 9.179 | 3,521,366 | +0.11(+1.25%) |
Jan 06, 2005 | 9.123 | 9.230 | 9.061 | 9.065 | 3,816,494 | -0.06(-0.63%) |
Jan 05, 2005 | 9.330 | 9.379 | 9.103 | 9.123 | 4,335,047 | -0.10(-1.13%) |
Jan 04, 2005 | 9.566 | 9.599 | 9.123 | 9.228 | 4,986,974 | -0.31(-3.29%) |
Jan 03, 2005 | 9.793 | 9.853 | 9.470 | 9.541 | 5,301,827 | -0.25(-2.52%) |
Dec 31, 2004 | 9.821 | 9.873 | 9.768 | 9.788 | 2,171,922 | -0.09(-0.90%) |
Dec 30, 2004 | 9.970 | 9.986 | 9.864 | 9.877 | 1,748,148 | -0.09(-0.91%) |
Dec 29, 2004 | 9.930 | 9.997 | 9.902 | 9.968 | 1,315,383 | +0.03(+0.27%) |
Dec 28, 2004 | 9.724 | 9.955 | 9.721 | 9.942 | 2,246,560 | +0.14(+1.48%) |
Dec 27, 2004 | 9.888 | 9.899 | 9.724 | 9.797 | 2,225,427 | -0.08(-0.79%) |
Dec 23, 2004 | 9.830 | 9.933 | 9.777 | 9.875 | 1,762,087 | +0.06(+0.66%) |
Dec 22, 2004 | 9.590 | 9.846 | 9.581 | 9.810 | 3,603,084 | +0.09(+0.92%) |
Dec 21, 2004 | 9.730 | 9.768 | 9.599 | 9.721 | 2,819,834 | +0.01(+0.07%) |
Dec 20, 2004 | 9.692 | 9.830 | 9.641 | 9.715 | 3,569,362 | +0.01(+0.09%) |
Dec 17, 2004 | 9.848 | 9.966 | 9.706 | 9.706 | 6,202,825 | -0.07(-0.73%) |
Dec 16, 2004 | 9.882 | 9.953 | 9.739 | 9.777 | 3,362,084 | -0.10(-1.01%) |
Dec 15, 2004 | 9.837 | 9.997 | 9.806 | 9.877 | 4,687,583 | +0.03(+0.34%) |
Dec 14, 2004 | 9.719 | 9.848 | 9.686 | 9.844 | 3,134,348 | +0.13(+1.33%) |
Dec 13, 2004 | 9.677 | 9.750 | 9.662 | 9.715 | 3,339,153 | +0.06(+0.65%) |
Dec 10, 2004 | 9.555 | 9.737 | 9.523 | 9.652 | 3,098,602 | +0.04(+0.42%) |
Dec 09, 2004 | 9.503 | 9.692 | 9.452 | 9.612 | 2,925,946 | +0.10(+1.00%) |
Dec 08, 2004 | 9.604 | 9.644 | 9.463 | 9.517 | 3,545,306 | -0.05(-0.51%) |
Dec 07, 2004 | 9.677 | 9.717 | 9.461 | 9.566 | 3,395,131 | -0.10(-1.04%) |
Dec 06, 2004 | 9.497 | 9.675 | 9.437 | 9.666 | 3,992,460 | +0.13(+1.35%) |
Dec 03, 2004 | 9.618 | 9.630 | 9.481 | 9.537 | 3,835,541 | -0.07(-0.69%) |
Dec 02, 2004 | 9.490 | 9.664 | 9.406 | 9.604 | 3,623,991 | +0.10(+1.01%) |