Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.56 | 11.56 | 11.41 | 11.46 | 5,530,473 | -0.10(-0.87%) |
Dec 29, 2005 | 11.54 | 11.67 | 11.50 | 11.56 | 4,846,492 | +0.04(+0.32%) |
Dec 28, 2005 | 11.40 | 11.57 | 11.40 | 11.52 | 5,728,688 | +0.11(+0.94%) |
Dec 27, 2005 | 11.52 | 11.56 | 11.33 | 11.42 | 6,323,332 | -0.06(-0.50%) |
Dec 23, 2005 | 11.40 | 11.51 | 11.38 | 11.47 | 6,317,749 | +0.08(+0.74%) |
Dec 22, 2005 | 11.52 | 11.52 | 11.38 | 11.39 | 7,386,992 | -0.07(-0.60%) |
Dec 21, 2005 | 11.16 | 11.56 | 11.14 | 11.46 | 11,823,096 | +0.36(+3.24%) |
Dec 20, 2005 | 11.23 | 11.24 | 11.05 | 11.10 | 11,326,163 | -0.06(-0.54%) |
Dec 19, 2005 | 11.50 | 11.50 | 11.16 | 11.16 | 12,881,173 | -0.22(-1.91%) |
Dec 16, 2005 | 11.46 | 11.52 | 11.35 | 11.38 | 7,495,871 | +0.02(+0.18%) |
Dec 15, 2005 | 11.28 | 11.39 | 11.21 | 11.36 | 11,234,035 | -0.01(-0.09%) |
Dec 14, 2005 | 11.46 | 11.49 | 11.32 | 11.37 | 12,970,509 | -0.09(-0.79%) |
Dec 13, 2005 | 11.22 | 11.49 | 11.21 | 11.46 | 18,048,718 | +0.08(+0.68%) |
Dec 12, 2005 | 11.51 | 11.51 | 11.15 | 11.38 | 17,557,368 | -0.09(-0.75%) |
Dec 09, 2005 | 11.50 | 11.53 | 11.44 | 11.47 | 11,027,445 | -0.10(-0.83%) |
Dec 08, 2005 | 11.71 | 11.72 | 11.48 | 11.56 | 11,490,877 | -0.16(-1.36%) |
Dec 07, 2005 | 11.78 | 11.81 | 11.67 | 11.72 | 11,973,851 | -0.05(-0.39%) |
Dec 06, 2005 | 11.64 | 11.85 | 11.64 | 11.77 | 14,385,930 | +0.17(+1.43%) |
Dec 05, 2005 | 11.62 | 11.63 | 11.52 | 11.60 | 14,570,186 | +0.00(+0.04%) |
Dec 02, 2005 | 11.62 | 11.66 | 11.49 | 11.60 | 12,113,439 | +0.01(+0.09%) |
Dec 01, 2005 | 11.52 | 11.62 | 11.46 | 11.59 | 16,200,573 | +0.14(+1.25%) |
Nov 30, 2005 | 11.51 | 11.69 | 11.43 | 11.44 | 16,557,918 | -0.10(-0.87%) |
Nov 29, 2005 | 11.43 | 11.61 | 11.41 | 11.54 | 15,268,126 | +0.11(+0.93%) |
Nov 28, 2005 | 11.38 | 11.54 | 11.33 | 11.44 | 13,690,782 | -0.03(-0.30%) |
Nov 25, 2005 | 11.26 | 11.47 | 11.21 | 11.47 | 9,807,447 | +0.15(+1.33%) |
Nov 23, 2005 | 11.23 | 11.34 | 11.13 | 11.32 | 13,897,373 | +0.09(+0.78%) |
Nov 22, 2005 | 11.00 | 11.24 | 10.93 | 11.23 | 14,927,531 | +0.22(+1.99%) |
Nov 21, 2005 | 11.09 | 11.16 | 10.99 | 11.01 | 15,885,104 | -0.08(-0.74%) |
Nov 18, 2005 | 11.05 | 11.18 | 11.03 | 11.10 | 24,221,294 | +0.05(+0.45%) |
Nov 17, 2005 | 10.85 | 11.12 | 10.84 | 11.05 | 18,227,390 | +0.24(+2.24%) |
Nov 16, 2005 | 10.75 | 10.81 | 10.69 | 10.80 | 14,048,127 | -0.00(-0.03%) |
Nov 15, 2005 | 10.74 | 10.88 | 10.74 | 10.81 | 15,787,393 | +0.02(+0.15%) |
Nov 14, 2005 | 10.83 | 10.87 | 10.76 | 10.79 | 13,040,303 | -0.04(-0.36%) |
Nov 11, 2005 | 10.75 | 10.85 | 10.69 | 10.83 | 9,349,598 | +0.03(+0.32%) |
Nov 10, 2005 | 10.85 | 10.90 | 10.69 | 10.79 | 12,247,443 | -0.03(-0.30%) |
Nov 09, 2005 | 10.75 | 10.87 | 10.71 | 10.83 | 9,089,965 | +0.07(+0.68%) |
Nov 08, 2005 | 10.57 | 10.78 | 10.46 | 10.75 | 13,020,760 | +0.12(+1.09%) |
Nov 07, 2005 | 10.56 | 10.70 | 10.56 | 10.64 | 10,818,063 | +0.09(+0.90%) |
Nov 04, 2005 | 10.65 | 10.66 | 10.46 | 10.54 | 12,956,550 | -0.10(-0.90%) |
Nov 03, 2005 | 10.62 | 10.73 | 10.60 | 10.64 | 12,459,617 | +0.04(+0.41%) |
Nov 02, 2005 | 10.56 | 10.62 | 10.54 | 10.60 | 9,059,256 | +0.06(+0.57%) |
Nov 01, 2005 | 10.40 | 10.62 | 10.40 | 10.54 | 15,220,666 | +0.15(+1.46%) |
Oct 31, 2005 | 10.37 | 10.49 | 10.35 | 10.38 | 8,693,535 | +0.08(+0.82%) |
Oct 28, 2005 | 10.28 | 10.38 | 10.21 | 10.30 | 8,679,576 | +0.08(+0.81%) |
Oct 27, 2005 | 10.30 | 10.47 | 10.21 | 10.22 | 13,378,106 | -0.08(-0.75%) |
Oct 26, 2005 | 10.19 | 10.49 | 10.15 | 10.29 | 25,296,122 | +0.12(+1.20%) |
Oct 25, 2005 | 10.03 | 10.18 | 10.02 | 10.17 | 22,705,370 | +0.19(+1.88%) |
Oct 24, 2005 | 9.946 | 10.06 | 9.895 | 9.985 | 13,556,778 | +0.05(+0.48%) |
Oct 21, 2005 | 9.949 | 9.966 | 9.828 | 9.938 | 23,216,262 | -0.02(-0.16%) |
Oct 20, 2005 | 10.09 | 10.15 | 9.924 | 9.954 | 17,613,202 | -0.17(-1.67%) |
Oct 19, 2005 | 9.968 | 10.14 | 9.908 | 10.12 | 13,593,071 | +0.16(+1.64%) |
Oct 18, 2005 | 10.13 | 10.13 | 9.866 | 9.959 | 28,984,034 | -0.17(-1.68%) |
Oct 17, 2005 | 10.24 | 10.25 | 10.07 | 10.13 | 15,368,629 | -0.05(-0.54%) |
Oct 14, 2005 | 10.14 | 10.20 | 10.03 | 10.18 | 11,175,408 | +0.01(+0.08%) |
Oct 13, 2005 | 10.20 | 10.22 | 10.02 | 10.18 | 16,055,402 | -0.13(-1.24%) |
Oct 12, 2005 | 10.34 | 10.37 | 10.23 | 10.30 | 12,808,587 | +0.04(+0.43%) |
Oct 11, 2005 | 10.23 | 10.32 | 10.17 | 10.26 | 10,125,707 | -0.06(-0.60%) |
Oct 10, 2005 | 10.35 | 10.42 | 10.20 | 10.32 | 7,032,439 | +0.04(+0.40%) |
Oct 07, 2005 | 10.30 | 10.37 | 10.23 | 10.28 | 20,575,258 | +0.09(+0.93%) |
Oct 06, 2005 | 10.19 | 10.29 | 10.08 | 10.18 | 11,111,198 | +0.01(+0.06%) |
Oct 05, 2005 | 10.30 | 10.30 | 10.16 | 10.18 | 15,226,249 | -0.15(-1.47%) |
Oct 04, 2005 | 10.20 | 10.51 | 10.20 | 10.33 | 21,119,652 | +0.11(+1.11%) |
Oct 03, 2005 | 10.19 | 10.23 | 10.11 | 10.22 | 5,898,985 | +0.05(+0.45%) |
Sep 30, 2005 | 10.06 | 10.29 | 10.00 | 10.17 | 14,854,946 | +0.14(+1.41%) |
Sep 29, 2005 | 9.938 | 10.05 | 9.901 | 10.03 | 13,110,097 | +0.09(+0.92%) |
Sep 28, 2005 | 9.912 | 9.979 | 9.889 | 9.938 | 9,151,384 | +0.05(+0.55%) |
Sep 27, 2005 | 9.806 | 9.992 | 9.779 | 9.883 | 8,799,622 | +0.02(+0.22%) |
Sep 26, 2005 | 9.913 | 10.02 | 9.845 | 9.862 | 11,471,335 | +0.00(+0.03%) |
Sep 23, 2005 | 9.723 | 9.924 | 9.711 | 9.859 | 18,026,382 | +0.12(+1.25%) |
Sep 22, 2005 | 9.906 | 9.911 | 9.736 | 9.737 | 11,655,591 | -0.15(-1.52%) |
Sep 21, 2005 | 9.850 | 9.896 | 9.822 | 9.888 | 13,023,552 | +0.02(+0.25%) |
Sep 20, 2005 | 9.822 | 10.04 | 9.822 | 9.863 | 15,765,059 | +0.08(+0.82%) |
Sep 19, 2005 | 9.709 | 9.812 | 9.671 | 9.783 | 9,902,366 | +0.10(+1.04%) |
Sep 16, 2005 | 9.650 | 9.733 | 9.608 | 9.683 | 10,142,458 | +0.07(+0.76%) |
Sep 15, 2005 | 9.607 | 9.613 | 9.517 | 9.610 | 7,188,777 | +0.03(+0.36%) |
Sep 14, 2005 | 9.550 | 9.650 | 9.550 | 9.575 | 8,227,311 | +0.02(+0.19%) |
Sep 13, 2005 | 9.527 | 9.568 | 9.505 | 9.557 | 8,704,702 | +0.04(+0.38%) |
Sep 12, 2005 | 9.494 | 9.597 | 9.423 | 9.521 | 9,436,143 | -0.01(-0.12%) |
Sep 09, 2005 | 9.528 | 9.551 | 9.445 | 9.532 | 5,993,905 | +0.06(+0.60%) |
Sep 08, 2005 | 9.557 | 9.605 | 9.461 | 9.475 | 6,421,044 | -0.08(-0.84%) |
Sep 07, 2005 | 9.435 | 9.565 | 9.412 | 9.555 | 9,028,546 | +0.11(+1.14%) |
Sep 06, 2005 | 9.544 | 9.595 | 9.421 | 9.448 | 11,002,319 | -0.04(-0.42%) |
Sep 02, 2005 | 9.390 | 9.552 | 9.370 | 9.488 | 9,165,342 | -0.00(-0.03%) |
Sep 01, 2005 | 9.329 | 9.518 | 9.302 | 9.491 | 11,954,309 | -0.01(-0.06%) |
Aug 31, 2005 | 9.509 | 9.567 | 9.428 | 9.497 | 12,973,301 | +0.01(+0.09%) |
Aug 30, 2005 | 9.501 | 9.614 | 9.461 | 9.488 | 14,413,848 | -0.13(-1.33%) |
Aug 29, 2005 | 9.578 | 9.664 | 9.476 | 9.615 | 11,962,684 | +0.04(+0.39%) |
Aug 26, 2005 | 9.671 | 9.687 | 9.561 | 9.578 | 13,308,312 | -0.11(-1.18%) |
Aug 25, 2005 | 9.657 | 9.711 | 9.594 | 9.693 | 7,029,647 | +0.06(+0.59%) |
Aug 24, 2005 | 9.412 | 9.742 | 9.412 | 9.636 | 16,384,829 | +0.22(+2.37%) |
Aug 23, 2005 | 9.585 | 9.615 | 9.408 | 9.412 | 10,309,963 | -0.14(-1.51%) |
Aug 22, 2005 | 9.466 | 9.577 | 9.466 | 9.557 | 10,739,894 | +0.09(+0.95%) |
Aug 19, 2005 | 9.342 | 9.478 | 9.335 | 9.466 | 11,222,868 | +0.19(+2.01%) |
Aug 18, 2005 | 9.320 | 9.325 | 9.217 | 9.280 | 19,536,724 | -0.06(-0.63%) |
Aug 17, 2005 | 9.484 | 9.488 | 9.299 | 9.339 | 17,160,938 | -0.20(-2.07%) |
Aug 16, 2005 | 9.657 | 9.690 | 9.497 | 9.537 | 9,835,364 | -0.16(-1.63%) |
Aug 15, 2005 | 9.640 | 9.717 | 9.621 | 9.694 | 9,648,316 | -0.01(-0.13%) |
Aug 12, 2005 | 9.628 | 9.734 | 9.585 | 9.707 | 12,551,745 | +0.01(+0.13%) |
Aug 11, 2005 | 9.637 | 9.701 | 9.620 | 9.694 | 10,530,512 | +0.03(+0.33%) |
Aug 10, 2005 | 9.607 | 9.727 | 9.585 | 9.663 | 10,524,929 | +0.02(+0.25%) |
Aug 09, 2005 | 9.615 | 9.677 | 9.537 | 9.638 | 11,038,612 | +0.02(+0.25%) |
Aug 08, 2005 | 9.507 | 9.671 | 9.498 | 9.614 | 13,140,806 | +0.14(+1.48%) |
Aug 05, 2005 | 9.435 | 9.527 | 9.432 | 9.474 | 10,890,649 | -0.09(-0.90%) |
Aug 04, 2005 | 9.552 | 9.588 | 9.476 | 9.560 | 12,596,413 | +0.02(+0.24%) |
Aug 03, 2005 | 9.507 | 9.597 | 9.498 | 9.537 | 14,567,395 | -0.06(-0.63%) |
Aug 02, 2005 | 9.734 | 9.782 | 9.584 | 9.597 | 28,277,720 | +0.03(+0.34%) |
Aug 01, 2005 | 9.519 | 9.587 | 9.517 | 9.564 | 7,816,923 | +0.04(+0.45%) |
Jul 29, 2005 | 9.600 | 9.680 | 9.486 | 9.521 | 9,757,195 | -0.05(-0.52%) |
Jul 28, 2005 | 9.322 | 9.620 | 9.297 | 9.571 | 16,538,376 | +0.23(+2.42%) |
Jul 27, 2005 | 9.263 | 9.433 | 9.247 | 9.345 | 15,519,384 | +0.09(+0.94%) |
Jul 26, 2005 | 9.134 | 9.267 | 9.113 | 9.257 | 15,578,011 | +0.04(+0.48%) |
Jul 25, 2005 | 9.134 | 9.256 | 9.120 | 9.213 | 17,811,418 | +0.08(+0.85%) |
Jul 22, 2005 | 9.220 | 9.264 | 9.135 | 9.135 | 12,116,231 | -0.04(-0.45%) |
Jul 21, 2005 | 9.292 | 9.442 | 9.164 | 9.177 | 24,776,854 | -0.09(-1.00%) |
Jul 20, 2005 | 8.655 | 9.279 | 8.655 | 9.270 | 40,379,992 | +0.64(+7.48%) |
Jul 19, 2005 | 8.654 | 8.661 | 8.594 | 8.625 | 14,528,310 | +0.02(+0.18%) |
Jul 18, 2005 | 8.578 | 8.673 | 8.547 | 8.610 | 11,504,836 | +0.05(+0.55%) |
Jul 15, 2005 | 8.580 | 8.584 | 8.511 | 8.562 | 16,270,367 | -0.02(-0.23%) |
Jul 14, 2005 | 8.521 | 8.660 | 8.505 | 8.582 | 22,046,514 | +0.17(+1.99%) |
Jul 13, 2005 | 8.433 | 8.495 | 8.376 | 8.415 | 13,936,457 | -0.01(-0.12%) |
Jul 12, 2005 | 8.492 | 8.495 | 8.399 | 8.425 | 10,672,892 | -0.04(-0.42%) |
Jul 11, 2005 | 8.432 | 8.514 | 8.415 | 8.461 | 13,665,657 | +0.05(+0.61%) |
Jul 08, 2005 | 8.319 | 8.442 | 8.250 | 8.409 | 17,657,870 | +0.14(+1.70%) |
Jul 07, 2005 | 8.187 | 8.317 | 8.168 | 8.269 | 19,885,694 | +0.03(+0.37%) |
Jul 06, 2005 | 8.197 | 8.267 | 8.175 | 8.239 | 15,047,577 | +0.09(+1.14%) |
Jul 05, 2005 | 8.160 | 8.170 | 8.110 | 8.145 | 30,762,384 | -0.21(-2.49%) |
Jul 01, 2005 | 8.296 | 8.375 | 8.234 | 8.353 | 13,953,208 | +0.09(+1.13%) |
Jun 30, 2005 | 8.442 | 8.512 | 8.260 | 8.260 | 13,542,819 | -0.18(-2.16%) |
Jun 29, 2005 | 8.410 | 8.498 | 8.309 | 8.442 | 13,252,476 | +0.03(+0.37%) |
Jun 28, 2005 | 8.287 | 8.504 | 8.287 | 8.410 | 20,592,008 | +0.13(+1.59%) |
Jun 27, 2005 | 8.287 | 8.325 | 8.224 | 8.279 | 10,792,937 | -0.03(-0.38%) |
Jun 24, 2005 | 8.382 | 8.432 | 8.300 | 8.310 | 9,846,531 | -0.08(-0.97%) |
Jun 23, 2005 | 8.446 | 8.448 | 8.337 | 8.392 | 9,575,731 | -0.09(-1.01%) |
Jun 22, 2005 | 8.412 | 8.524 | 8.396 | 8.478 | 6,256,330 | +0.08(+0.96%) |
Jun 21, 2005 | 8.481 | 8.485 | 8.383 | 8.398 | 7,722,003 | -0.09(-1.08%) |
Jun 20, 2005 | 8.529 | 8.575 | 8.489 | 8.489 | 8,528,821 | -0.06(-0.74%) |
Jun 17, 2005 | 8.595 | 8.630 | 8.524 | 8.552 | 10,125,707 | +0.01(+0.17%) |
Jun 16, 2005 | 8.343 | 8.572 | 8.343 | 8.538 | 10,262,503 | +0.22(+2.71%) |
Jun 15, 2005 | 8.392 | 8.403 | 8.226 | 8.313 | 16,750,549 | -0.01(-0.07%) |
Jun 14, 2005 | 8.442 | 8.475 | 8.317 | 8.319 | 15,444,007 | -0.12(-1.46%) |
Jun 13, 2005 | 8.337 | 8.481 | 8.310 | 8.442 | 10,991,152 | +0.04(+0.46%) |
Jun 10, 2005 | 8.432 | 8.446 | 8.372 | 8.403 | 6,677,885 | +0.03(+0.33%) |
Jun 09, 2005 | 8.496 | 8.496 | 8.282 | 8.376 | 25,943,810 | -0.17(-2.03%) |
Jun 08, 2005 | 8.674 | 8.681 | 8.514 | 8.549 | 10,276,462 | -0.09(-1.09%) |
Jun 07, 2005 | 8.744 | 8.754 | 8.623 | 8.644 | 10,041,954 | -0.05(-0.56%) |
Jun 06, 2005 | 8.676 | 8.717 | 8.621 | 8.693 | 9,759,987 | +0.02(+0.28%) |
Jun 03, 2005 | 8.761 | 8.777 | 8.637 | 8.668 | 14,567,395 | -0.07(-0.77%) |
Jun 02, 2005 | 8.678 | 8.794 | 8.637 | 8.736 | 9,447,310 | +0.05(+0.61%) |
Jun 01, 2005 | 8.704 | 8.839 | 8.654 | 8.683 | 12,850,463 | -0.10(-1.11%) |
May 31, 2005 | 8.677 | 8.859 | 8.657 | 8.780 | 13,160,348 | +0.10(+1.19%) |
May 27, 2005 | 8.625 | 8.697 | 8.607 | 8.677 | 12,236,276 | +0.07(+0.82%) |
May 26, 2005 | 8.565 | 8.633 | 8.551 | 8.607 | 7,629,875 | +0.05(+0.62%) |
May 25, 2005 | 8.557 | 8.590 | 8.508 | 8.554 | 6,485,254 | -0.06(-0.73%) |
May 24, 2005 | 8.570 | 8.620 | 8.506 | 8.617 | 11,309,413 | +0.09(+1.08%) |
May 23, 2005 | 8.525 | 8.610 | 8.488 | 8.525 | 6,091,616 | -0.01(-0.12%) |
May 20, 2005 | 8.574 | 8.602 | 8.527 | 8.535 | 7,861,591 | -0.05(-0.57%) |
May 19, 2005 | 8.575 | 8.651 | 8.521 | 8.584 | 8,660,034 | +0.00(+0.02%) |
May 18, 2005 | 8.353 | 8.643 | 8.353 | 8.582 | 21,597,042 | +0.31(+3.71%) |
May 17, 2005 | 8.259 | 8.292 | 8.217 | 8.276 | 14,277,052 | +0.00(+0.02%) |
May 16, 2005 | 8.196 | 8.300 | 8.196 | 8.274 | 11,275,912 | +0.08(+0.98%) |
May 13, 2005 | 8.366 | 8.409 | 8.107 | 8.194 | 19,120,752 | -0.21(-2.52%) |
May 12, 2005 | 8.564 | 8.584 | 8.363 | 8.406 | 11,077,697 | -0.17(-1.94%) |
May 11, 2005 | 8.471 | 8.601 | 8.466 | 8.572 | 12,356,322 | +0.10(+1.20%) |
May 10, 2005 | 8.594 | 8.607 | 8.423 | 8.471 | 10,826,438 | -0.09(-1.02%) |
May 09, 2005 | 8.574 | 8.666 | 8.557 | 8.558 | 18,001,258 | -0.00(-0.03%) |
May 06, 2005 | 8.588 | 8.597 | 8.527 | 8.561 | 8,252,437 | +0.04(+0.52%) |
May 05, 2005 | 8.544 | 8.597 | 8.485 | 8.517 | 14,667,898 | +0.02(+0.22%) |
May 04, 2005 | 8.385 | 8.539 | 8.365 | 8.498 | 9,952,618 | +0.14(+1.73%) |
May 03, 2005 | 8.453 | 8.515 | 8.319 | 8.353 | 15,865,562 | -0.07(-0.80%) |
May 02, 2005 | 8.207 | 8.443 | 8.207 | 8.421 | 12,146,940 | +0.22(+2.73%) |
Apr 29, 2005 | 8.201 | 8.226 | 8.120 | 8.197 | 17,850,502 | +0.10(+1.27%) |
Apr 28, 2005 | 8.231 | 8.289 | 8.057 | 8.094 | 25,527,838 | -0.09(-1.15%) |
Apr 27, 2005 | 8.367 | 8.367 | 8.143 | 8.188 | 19,126,336 | -0.25(-2.92%) |
Apr 26, 2005 | 8.489 | 8.524 | 8.409 | 8.435 | 13,157,557 | -0.08(-0.94%) |
Apr 25, 2005 | 8.442 | 8.562 | 8.352 | 8.515 | 15,946,523 | +0.07(+0.85%) |
Apr 22, 2005 | 8.531 | 8.581 | 8.372 | 8.443 | 14,023,002 | -0.04(-0.52%) |
Apr 21, 2005 | 8.475 | 8.534 | 8.421 | 8.488 | 21,354,158 | +0.15(+1.79%) |
Apr 20, 2005 | 8.372 | 8.525 | 8.256 | 8.339 | 19,000,706 | -0.04(-0.51%) |
Apr 19, 2005 | 8.267 | 8.488 | 8.243 | 8.382 | 15,430,048 | +0.24(+2.96%) |
Apr 18, 2005 | 8.117 | 8.204 | 8.104 | 8.141 | 19,553,474 | -0.03(-0.32%) |
Apr 15, 2005 | 8.333 | 8.393 | 8.153 | 8.167 | 22,962,212 | -0.16(-1.98%) |
Apr 14, 2005 | 8.504 | 8.522 | 8.244 | 8.332 | 44,536,920 | -0.28(-3.20%) |
Apr 13, 2005 | 8.794 | 8.794 | 8.562 | 8.607 | 13,643,323 | -0.19(-2.13%) |
Apr 12, 2005 | 8.908 | 8.909 | 8.706 | 8.794 | 19,662,354 | -0.07(-0.79%) |
Apr 11, 2005 | 8.965 | 8.968 | 8.846 | 8.865 | 10,376,965 | -0.01(-0.15%) |
Apr 08, 2005 | 9.045 | 9.049 | 8.810 | 8.878 | 16,530,001 | -0.17(-1.88%) |
Apr 07, 2005 | 9.019 | 9.062 | 8.951 | 9.048 | 11,870,556 | +0.05(+0.53%) |
Apr 06, 2005 | 9.094 | 9.094 | 8.984 | 9.001 | 8,182,643 | -0.06(-0.65%) |
Apr 05, 2005 | 9.041 | 9.161 | 9.017 | 9.060 | 12,412,157 | +0.09(+0.96%) |
Apr 04, 2005 | 8.870 | 9.032 | 8.859 | 8.974 | 14,048,127 | +0.02(+0.22%) |
Apr 01, 2005 | 9.103 | 9.170 | 8.928 | 8.954 | 10,265,295 | -0.12(-1.30%) |
Mar 31, 2005 | 8.938 | 9.105 | 8.928 | 9.071 | 24,567,472 | +0.28(+3.14%) |
Mar 30, 2005 | 8.668 | 8.823 | 8.611 | 8.794 | 13,082,179 | +0.17(+2.01%) |
Mar 29, 2005 | 8.817 | 8.857 | 8.615 | 8.621 | 17,523,866 | -0.17(-1.96%) |
Mar 28, 2005 | 8.998 | 8.998 | 8.754 | 8.793 | 14,148,631 | -0.15(-1.73%) |
Mar 24, 2005 | 8.999 | 9.080 | 8.892 | 8.948 | 12,451,242 | -0.03(-0.37%) |
Mar 23, 2005 | 8.933 | 9.095 | 8.842 | 8.981 | 19,316,176 | -0.01(-0.14%) |
Mar 22, 2005 | 9.008 | 9.163 | 8.994 | 8.994 | 15,728,766 | +0.07(+0.75%) |
Mar 21, 2005 | 8.948 | 9.027 | 8.913 | 8.926 | 10,399,299 | -0.13(-1.39%) |
Mar 18, 2005 | 9.062 | 9.170 | 9.008 | 9.052 | 14,709,774 | -0.05(-0.55%) |
Mar 17, 2005 | 8.952 | 9.133 | 8.946 | 9.103 | 16,178,239 | +0.21(+2.39%) |
Mar 16, 2005 | 8.951 | 9.025 | 8.879 | 8.890 | 11,633,257 | -0.07(-0.78%) |
Mar 15, 2005 | 8.932 | 9.041 | 8.893 | 8.961 | 13,450,691 | +0.08(+0.90%) |
Mar 14, 2005 | 8.939 | 8.952 | 8.853 | 8.880 | 14,123,505 | -0.07(-0.80%) |
Mar 11, 2005 | 8.969 | 9.035 | 8.943 | 8.952 | 10,926,942 | -0.05(-0.54%) |
Mar 10, 2005 | 9.120 | 9.148 | 8.991 | 9.001 | 10,220,627 | -0.10(-1.15%) |
Mar 09, 2005 | 9.091 | 9.158 | 8.939 | 9.105 | 16,636,087 | +0.01(+0.06%) |
Mar 08, 2005 | 9.027 | 9.157 | 9.027 | 9.100 | 17,334,026 | +0.11(+1.26%) |
Mar 07, 2005 | 8.941 | 9.064 | 8.935 | 8.986 | 13,757,785 | -0.00(-0.03%) |
Mar 04, 2005 | 9.034 | 9.088 | 8.939 | 8.989 | 15,594,762 | +0.05(+0.61%) |
Mar 03, 2005 | 8.948 | 9.011 | 8.890 | 8.935 | 15,187,165 | -0.02(-0.22%) |
Mar 02, 2005 | 8.890 | 8.986 | 8.853 | 8.955 | 14,974,991 | +0.03(+0.32%) |
Mar 01, 2005 | 8.855 | 8.962 | 8.855 | 8.926 | 15,136,913 | +0.05(+0.58%) |
Feb 28, 2005 | 8.962 | 8.979 | 8.849 | 8.875 | 10,418,842 | -0.03(-0.34%) |
Feb 25, 2005 | 8.815 | 8.978 | 8.797 | 8.905 | 20,706,470 | +0.04(+0.44%) |
Feb 24, 2005 | 8.826 | 8.885 | 8.810 | 8.866 | 18,531,692 | -0.02(-0.19%) |
Feb 23, 2005 | 8.912 | 8.952 | 8.862 | 8.883 | 11,577,421 | -0.07(-0.74%) |
Feb 22, 2005 | 9.048 | 9.123 | 8.948 | 8.949 | 13,593,071 | -0.06(-0.62%) |
Feb 18, 2005 | 8.908 | 9.042 | 8.908 | 9.005 | 9,799,071 | +0.10(+1.13%) |
Feb 17, 2005 | 8.797 | 8.966 | 8.744 | 8.905 | 13,849,913 | +0.07(+0.79%) |
Feb 16, 2005 | 8.726 | 8.842 | 8.694 | 8.835 | 8,311,064 | +0.03(+0.36%) |
Feb 15, 2005 | 8.769 | 8.862 | 8.766 | 8.803 | 6,764,430 | -0.02(-0.18%) |
Feb 14, 2005 | 8.826 | 8.883 | 8.770 | 8.819 | 10,410,466 | +0.01(+0.11%) |
Feb 11, 2005 | 8.720 | 8.836 | 8.711 | 8.809 | 11,758,886 | +0.09(+1.04%) |
Feb 10, 2005 | 8.584 | 8.757 | 8.584 | 8.719 | 19,246,382 | +0.14(+1.59%) |
Feb 09, 2005 | 8.537 | 8.597 | 8.537 | 8.582 | 19,056,542 | +0.05(+0.55%) |
Feb 08, 2005 | 8.532 | 8.568 | 8.472 | 8.535 | 13,517,693 | -0.02(-0.20%) |
Feb 07, 2005 | 8.432 | 8.588 | 8.385 | 8.552 | 13,098,930 | +0.09(+1.03%) |
Feb 04, 2005 | 8.382 | 8.465 | 8.283 | 8.465 | 8,713,077 | +0.06(+0.68%) |
Feb 03, 2005 | 8.379 | 8.422 | 8.340 | 8.408 | 10,192,709 | +0.03(+0.36%) |
Feb 02, 2005 | 8.539 | 8.574 | 8.346 | 8.378 | 21,555,166 | -0.26(-2.97%) |
Feb 01, 2005 | 8.564 | 8.635 | 8.564 | 8.634 | 19,173,796 | +0.12(+1.36%) |
Jan 31, 2005 | 8.313 | 8.654 | 8.297 | 8.518 | 21,153,152 | +0.15(+1.85%) |
Jan 28, 2005 | 8.339 | 8.408 | 8.310 | 8.363 | 17,515,492 | -0.01(-0.17%) |
Jan 27, 2005 | 8.260 | 8.436 | 8.186 | 8.378 | 29,896,940 | +0.06(+0.67%) |
Jan 26, 2005 | 8.439 | 8.449 | 8.302 | 8.322 | 23,713,194 | +0.08(+0.97%) |
Jan 25, 2005 | 7.995 | 8.320 | 7.995 | 8.241 | 17,479,198 | +0.28(+3.45%) |
Jan 24, 2005 | 8.035 | 8.065 | 7.963 | 7.966 | 14,801,902 | -0.03(-0.34%) |
Jan 21, 2005 | 8.035 | 8.037 | 7.938 | 7.994 | 19,372,010 | +0.01(+0.14%) |
Jan 20, 2005 | 7.966 | 8.021 | 7.919 | 7.982 | 11,722,593 | -0.04(-0.54%) |
Jan 19, 2005 | 8.024 | 8.082 | 7.978 | 8.025 | 8,124,016 | +0.01(+0.11%) |
Jan 18, 2005 | 8.124 | 8.124 | 7.973 | 8.016 | 19,433,430 | -0.11(-1.31%) |
Jan 14, 2005 | 8.057 | 8.143 | 8.024 | 8.122 | 10,298,796 | +0.07(+0.82%) |
Jan 13, 2005 | 8.062 | 8.124 | 8.014 | 8.057 | 10,904,608 | -0.03(-0.39%) |
Jan 12, 2005 | 8.131 | 8.133 | 7.991 | 8.088 | 15,463,549 | +0.04(+0.53%) |
Jan 11, 2005 | 8.160 | 8.171 | 8.035 | 8.045 | 10,946,484 | -0.08(-1.00%) |
Jan 10, 2005 | 8.067 | 8.210 | 8.045 | 8.127 | 19,852,192 | +0.09(+1.11%) |
Jan 07, 2005 | 8.251 | 8.299 | 7.999 | 8.038 | 25,592,048 | -0.21(-2.59%) |
Jan 06, 2005 | 8.312 | 8.349 | 8.241 | 8.251 | 13,682,407 | -0.08(-0.95%) |
Jan 05, 2005 | 8.418 | 8.478 | 8.322 | 8.330 | 15,044,785 | -0.15(-1.77%) |
Jan 04, 2005 | 8.624 | 8.633 | 8.445 | 8.481 | 9,818,614 | -0.17(-2.00%) |