Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.36 | 11.43 | 11.30 | 11.39 | 10,512,310 | -0.11(-0.97%) |
Dec 29, 2005 | 11.51 | 11.54 | 11.48 | 11.50 | 5,186,415 | -0.02(-0.16%) |
Dec 28, 2005 | 11.58 | 11.61 | 11.48 | 11.52 | 7,144,257 | -0.03(-0.27%) |
Dec 27, 2005 | 11.62 | 11.64 | 11.50 | 11.55 | 10,979,595 | -0.04(-0.32%) |
Dec 23, 2005 | 11.58 | 11.66 | 11.58 | 11.59 | 9,435,208 | +0.08(+0.70%) |
Dec 22, 2005 | 11.47 | 11.52 | 11.43 | 11.51 | 16,590,071 | +0.06(+0.54%) |
Dec 21, 2005 | 11.43 | 11.46 | 11.34 | 11.44 | 17,360,576 | +0.06(+0.49%) |
Dec 20, 2005 | 11.51 | 11.52 | 11.36 | 11.39 | 15,413,502 | -0.12(-1.03%) |
Dec 19, 2005 | 11.59 | 11.71 | 11.49 | 11.51 | 20,347,314 | -0.02(-0.22%) |
Dec 16, 2005 | 11.54 | 11.61 | 11.49 | 11.53 | 19,097,148 | +0.16(+1.42%) |
Dec 15, 2005 | 11.49 | 11.49 | 11.33 | 11.37 | 11,816,466 | -0.12(-1.03%) |
Dec 14, 2005 | 11.56 | 11.58 | 11.46 | 11.49 | 18,695,104 | +0.06(+0.49%) |
Dec 13, 2005 | 11.39 | 11.50 | 11.34 | 11.43 | 14,503,035 | +0.09(+0.82%) |
Dec 12, 2005 | 11.40 | 11.45 | 11.31 | 11.34 | 17,516,606 | +0.11(+0.94%) |
Dec 09, 2005 | 11.25 | 11.27 | 11.14 | 11.23 | 20,273,074 | -0.04(-0.33%) |
Dec 08, 2005 | 11.13 | 11.39 | 11.24 | 11.27 | 32,230,788 | +0.21(+1.86%) |
Dec 07, 2005 | 11.06 | 11.18 | 11.02 | 11.06 | 24,484,748 | +0.07(+0.62%) |
Dec 06, 2005 | 10.95 | 11.08 | 10.93 | 11.00 | 12,852,914 | +0.07(+0.68%) |
Dec 05, 2005 | 10.89 | 10.98 | 10.87 | 10.92 | 17,477,880 | +0.12(+1.10%) |
Dec 02, 2005 | 10.98 | 11.00 | 10.74 | 10.80 | 14,419,315 | -0.16(-1.42%) |
Dec 01, 2005 | 10.57 | 11.07 | 10.55 | 10.96 | 25,649,104 | +0.33(+3.10%) |
Nov 30, 2005 | 10.69 | 10.73 | 10.62 | 10.63 | 9,804,312 | -0.16(-1.44%) |
Nov 29, 2005 | 10.73 | 10.82 | 10.72 | 10.78 | 15,301,983 | +0.03(+0.29%) |
Nov 28, 2005 | 10.82 | 10.84 | 10.74 | 10.75 | 9,271,305 | -0.14(-1.26%) |
Nov 25, 2005 | 10.91 | 10.92 | 10.83 | 10.89 | 5,539,772 | +0.04(+0.34%) |
Nov 23, 2005 | 10.79 | 10.93 | 10.78 | 10.85 | 15,831,455 | +0.09(+0.81%) |
Nov 22, 2005 | 10.77 | 10.80 | 10.72 | 10.77 | 16,863,082 | -0.08(-0.75%) |
Nov 21, 2005 | 10.85 | 10.87 | 10.78 | 10.85 | 8,850,780 | +0.06(+0.52%) |
Nov 18, 2005 | 10.83 | 10.84 | 10.71 | 10.79 | 12,958,005 | +0.06(+0.58%) |
Nov 17, 2005 | 10.60 | 10.77 | 10.60 | 10.73 | 18,403,292 | +0.20(+1.89%) |
Nov 16, 2005 | 10.57 | 10.60 | 10.49 | 10.53 | 10,949,707 | -0.07(-0.65%) |
Nov 15, 2005 | 10.69 | 10.69 | 10.57 | 10.60 | 11,151,212 | -0.17(-1.62%) |
Nov 14, 2005 | 10.73 | 10.82 | 10.73 | 10.77 | 14,796,775 | +0.08(+0.76%) |
Nov 11, 2005 | 10.66 | 10.72 | 10.64 | 10.69 | 8,244,337 | +0.04(+0.35%) |
Nov 10, 2005 | 10.58 | 10.67 | 10.53 | 10.65 | 11,340,022 | +0.05(+0.47%) |
Nov 09, 2005 | 10.63 | 10.64 | 10.54 | 10.60 | 13,236,962 | -0.02(-0.23%) |
Nov 08, 2005 | 10.57 | 10.69 | 10.55 | 10.63 | 16,643,419 | +0.02(+0.23%) |
Nov 07, 2005 | 10.69 | 10.67 | 10.56 | 10.60 | 16,545,720 | -0.07(-0.70%) |
Nov 04, 2005 | 10.76 | 10.81 | 10.60 | 10.68 | 19,449,540 | -0.12(-1.09%) |
Nov 03, 2005 | 10.77 | 10.85 | 10.74 | 10.80 | 38,104,472 | +0.10(+0.93%) |
Nov 02, 2005 | 10.54 | 10.75 | 10.52 | 10.70 | 26,048,418 | +0.16(+1.54%) |
Nov 01, 2005 | 10.49 | 10.63 | 10.47 | 10.54 | 40,804,216 | +0.07(+0.65%) |
Oct 31, 2005 | 10.19 | 10.52 | 10.17 | 10.47 | 42,196,912 | +0.33(+3.25%) |
Oct 28, 2005 | 10.10 | 10.14 | 10.02 | 10.14 | 17,349,490 | +0.16(+1.62%) |
Oct 27, 2005 | 10.11 | 10.12 | 9.970 | 9.976 | 11,103,005 | -0.11(-1.11%) |
Oct 26, 2005 | 10.10 | 10.19 | 10.08 | 10.09 | 7,684,977 | -0.05(-0.49%) |
Oct 25, 2005 | 10.13 | 10.22 | 10.09 | 10.14 | 13,421,915 | +0.07(+0.74%) |
Oct 24, 2005 | 10.00 | 10.08 | 9.988 | 10.06 | 14,243,039 | +0.05(+0.50%) |
Oct 21, 2005 | 10.05 | 10.08 | 9.938 | 10.01 | 26,220,838 | +0.12(+1.19%) |
Oct 20, 2005 | 9.982 | 10.06 | 9.839 | 9.895 | 68,700,080 | -0.72(-6.74%) |
Oct 19, 2005 | 10.35 | 10.69 | 10.35 | 10.61 | 26,651,004 | +0.11(+1.07%) |
Oct 18, 2005 | 10.49 | 10.55 | 10.45 | 10.50 | 12,816,116 | -0.06(-0.59%) |
Oct 17, 2005 | 10.58 | 10.62 | 10.51 | 10.56 | 19,996,368 | +0.02(+0.18%) |
Oct 14, 2005 | 10.50 | 10.57 | 10.47 | 10.54 | 13,202,092 | +0.08(+0.77%) |
Oct 13, 2005 | 10.32 | 10.49 | 10.31 | 10.46 | 9,039,912 | -0.01(-0.06%) |
Oct 12, 2005 | 10.52 | 10.60 | 10.44 | 10.47 | 12,989,018 | -0.05(-0.47%) |
Oct 11, 2005 | 10.51 | 10.60 | 10.45 | 10.52 | 38,271,268 | +0.05(+0.48%) |
Oct 10, 2005 | 10.44 | 10.47 | 10.34 | 10.47 | 9,866,981 | +0.03(+0.30%) |
Oct 07, 2005 | 10.47 | 10.49 | 10.37 | 10.44 | 8,465,286 | -0.02(-0.24%) |
Oct 06, 2005 | 10.41 | 10.54 | 10.41 | 10.46 | 11,697,395 | +0.06(+0.54%) |
Oct 05, 2005 | 10.56 | 10.58 | 10.41 | 10.41 | 11,117,306 | -0.17(-1.59%) |
Oct 04, 2005 | 10.62 | 10.72 | 10.52 | 10.57 | 13,895,628 | -0.02(-0.18%) |
Oct 03, 2005 | 10.52 | 10.64 | 10.52 | 10.59 | 20,544,800 | +0.07(+0.65%) |
Sep 30, 2005 | 10.31 | 10.55 | 10.31 | 10.52 | 32,327,522 | +0.28(+2.73%) |
Sep 29, 2005 | 10.11 | 10.26 | 10.08 | 10.24 | 12,039,664 | +0.09(+0.86%) |
Sep 28, 2005 | 10.16 | 10.17 | 10.08 | 10.16 | 14,415,298 | +0.01(+0.06%) |
Sep 27, 2005 | 10.19 | 10.22 | 10.11 | 10.15 | 20,461,564 | -0.18(-1.75%) |
Sep 26, 2005 | 10.18 | 10.33 | 10.17 | 10.33 | 15,420,411 | +0.19(+1.84%) |
Sep 23, 2005 | 10.14 | 10.16 | 10.02 | 10.14 | 15,052,754 | -0.04(-0.37%) |
Sep 22, 2005 | 10.13 | 10.20 | 10.11 | 10.18 | 13,688,982 | +0.01(+0.06%) |
Sep 21, 2005 | 10.23 | 10.26 | 10.14 | 10.17 | 15,091,801 | -0.05(-0.49%) |
Sep 20, 2005 | 10.22 | 10.36 | 10.21 | 10.22 | 13,955,565 | -0.03(-0.30%) |
Sep 19, 2005 | 10.24 | 10.28 | 10.21 | 10.26 | 9,709,505 | -0.08(-0.78%) |
Sep 16, 2005 | 10.34 | 10.34 | 10.24 | 10.34 | 11,803,129 | +0.00(+0.00%) |
Sep 15, 2005 | 10.37 | 10.41 | 10.32 | 10.34 | 9,988,623 | -0.11(-1.01%) |
Sep 14, 2005 | 10.42 | 10.50 | 10.41 | 10.44 | 22,051,426 | -0.02(-0.18%) |
Sep 13, 2005 | 10.41 | 10.50 | 10.35 | 10.46 | 50,750,740 | +0.46(+4.60%) |
Sep 12, 2005 | 9.951 | 10.01 | 9.932 | 10.00 | 11,319,775 | -0.09(-0.86%) |
Sep 09, 2005 | 10.02 | 10.13 | 10.02 | 10.09 | 14,371,591 | +0.17(+1.76%) |
Sep 08, 2005 | 9.970 | 9.988 | 9.895 | 9.914 | 11,399,959 | -0.12(-1.18%) |
Sep 07, 2005 | 9.988 | 10.04 | 9.932 | 10.03 | 11,864,995 | -0.02(-0.19%) |
Sep 06, 2005 | 10.05 | 10.05 | 9.945 | 10.05 | 10,366,404 | +0.16(+1.64%) |
Sep 02, 2005 | 9.864 | 9.938 | 9.833 | 9.889 | 6,096,722 | +0.02(+0.19%) |
Sep 01, 2005 | 9.876 | 9.907 | 9.833 | 9.870 | 11,188,170 | +0.06(+0.57%) |
Aug 31, 2005 | 9.658 | 9.826 | 9.627 | 9.814 | 10,582,853 | +0.12(+1.22%) |
Aug 30, 2005 | 9.683 | 9.696 | 9.621 | 9.696 | 6,492,018 | +0.01(+0.13%) |
Aug 29, 2005 | 9.627 | 9.696 | 9.609 | 9.683 | 4,597,649 | +0.04(+0.39%) |
Aug 26, 2005 | 9.702 | 9.708 | 9.602 | 9.646 | 8,135,551 | -0.07(-0.70%) |
Aug 25, 2005 | 9.683 | 9.727 | 9.665 | 9.714 | 13,207,716 | +0.04(+0.39%) |
Aug 24, 2005 | 9.733 | 9.789 | 9.646 | 9.677 | 20,654,552 | -0.08(-0.83%) |
Aug 23, 2005 | 9.826 | 9.833 | 9.689 | 9.758 | 9,317,744 | -0.04(-0.38%) |
Aug 22, 2005 | 9.814 | 9.851 | 9.721 | 9.795 | 9,300,389 | +0.05(+0.51%) |
Aug 19, 2005 | 9.764 | 9.802 | 9.739 | 9.745 | 8,732,191 | -0.02(-0.19%) |
Aug 18, 2005 | 9.708 | 9.783 | 9.683 | 9.764 | 10,599,404 | -0.06(-0.63%) |
Aug 17, 2005 | 9.783 | 9.864 | 9.764 | 9.826 | 14,029,483 | -0.07(-0.69%) |
Aug 16, 2005 | 10.08 | 10.08 | 9.876 | 9.895 | 16,800,734 | -0.16(-1.61%) |
Aug 15, 2005 | 10.04 | 10.08 | 9.957 | 10.06 | 11,485,928 | -0.02(-0.25%) |
Aug 12, 2005 | 10.16 | 10.22 | 10.05 | 10.08 | 13,681,429 | -0.14(-1.40%) |
Aug 11, 2005 | 10.16 | 10.23 | 10.13 | 10.22 | 11,917,219 | +0.09(+0.86%) |
Aug 10, 2005 | 10.24 | 10.33 | 10.13 | 10.14 | 22,464,076 | -0.01(-0.12%) |
Aug 09, 2005 | 10.20 | 10.22 | 10.11 | 10.15 | 15,570,013 | +0.14(+1.43%) |
Aug 08, 2005 | 10.13 | 10.16 | 10.01 | 10.01 | 15,225,656 | +0.09(+0.88%) |
Aug 05, 2005 | 10.04 | 10.05 | 9.895 | 9.920 | 8,773,167 | -0.07(-0.69%) |
Aug 04, 2005 | 9.988 | 10.06 | 9.926 | 9.988 | 16,127,445 | -0.09(-0.93%) |
Aug 03, 2005 | 10.00 | 10.11 | 9.988 | 10.08 | 10,622,382 | +0.08(+0.81%) |
Aug 02, 2005 | 10.01 | 10.04 | 9.970 | 10.00 | 14,032,214 | +0.09(+0.88%) |
Aug 01, 2005 | 9.895 | 9.926 | 9.833 | 9.914 | 12,224,618 | -0.01(-0.13%) |
Jul 29, 2005 | 9.926 | 9.970 | 9.864 | 9.926 | 12,571,064 | -0.07(-0.68%) |
Jul 28, 2005 | 9.951 | 10.06 | 9.926 | 9.994 | 20,476,348 | +0.12(+1.20%) |
Jul 27, 2005 | 9.845 | 9.901 | 9.795 | 9.876 | 24,057,634 | +0.14(+1.41%) |
Jul 26, 2005 | 9.652 | 9.758 | 9.577 | 9.739 | 28,012,366 | +0.29(+3.10%) |
Jul 25, 2005 | 9.590 | 9.596 | 9.441 | 9.447 | 34,359,440 | -0.24(-2.44%) |
Jul 22, 2005 | 9.839 | 9.870 | 9.677 | 9.683 | 28,779,818 | -0.14(-1.39%) |
Jul 21, 2005 | 9.994 | 10.00 | 9.795 | 9.820 | 129,761,952 | -1.29(-11.65%) |
Jul 20, 2005 | 10.95 | 11.16 | 10.92 | 11.11 | 22,865,158 | -0.11(-0.94%) |
Jul 19, 2005 | 11.09 | 11.25 | 11.06 | 11.22 | 13,896,110 | +0.14(+1.24%) |
Jul 18, 2005 | 11.08 | 11.16 | 11.03 | 11.08 | 10,931,067 | -0.09(-0.83%) |
Jul 15, 2005 | 11.05 | 11.22 | 11.00 | 11.18 | 13,363,746 | +0.01(+0.11%) |
Jul 14, 2005 | 11.18 | 11.25 | 11.13 | 11.16 | 22,515,498 | +0.11(+0.96%) |
Jul 13, 2005 | 10.98 | 11.09 | 10.97 | 11.06 | 10,984,255 | +0.08(+0.74%) |
Jul 12, 2005 | 10.95 | 11.05 | 10.83 | 10.98 | 12,447,012 | +0.09(+0.80%) |
Jul 11, 2005 | 10.80 | 10.92 | 10.80 | 10.89 | 14,274,213 | +0.22(+2.10%) |
Jul 08, 2005 | 10.47 | 10.68 | 10.45 | 10.67 | 11,459,414 | +0.24(+2.27%) |
Jul 07, 2005 | 10.26 | 10.44 | 10.26 | 10.43 | 15,139,687 | -0.05(-0.48%) |
Jul 06, 2005 | 10.54 | 10.55 | 10.45 | 10.48 | 14,489,698 | +0.02(+0.24%) |
Jul 05, 2005 | 10.30 | 10.47 | 10.26 | 10.45 | 15,447,568 | +0.11(+1.02%) |
Jul 01, 2005 | 10.37 | 10.44 | 10.31 | 10.35 | 9,428,620 | -0.01(-0.06%) |
Jun 30, 2005 | 10.52 | 10.54 | 10.36 | 10.36 | 16,757,348 | -0.22(-2.06%) |
Jun 29, 2005 | 10.63 | 10.69 | 10.54 | 10.57 | 9,530,979 | +0.01(+0.06%) |
Jun 28, 2005 | 10.44 | 10.59 | 10.43 | 10.57 | 12,043,360 | +0.02(+0.24%) |
Jun 27, 2005 | 10.53 | 10.64 | 10.49 | 10.54 | 14,728,000 | -0.03(-0.29%) |
Jun 24, 2005 | 10.59 | 10.64 | 10.54 | 10.57 | 11,871,904 | -0.11(-0.99%) |
Jun 23, 2005 | 10.82 | 10.86 | 10.67 | 10.68 | 23,897,106 | -0.18(-1.66%) |
Jun 22, 2005 | 10.91 | 10.98 | 10.84 | 10.86 | 17,960,914 | +0.11(+0.98%) |
Jun 21, 2005 | 10.69 | 10.78 | 10.66 | 10.75 | 9,384,912 | +0.04(+0.41%) |
Jun 20, 2005 | 10.60 | 10.75 | 10.57 | 10.71 | 13,419,505 | -0.06(-0.58%) |
Jun 17, 2005 | 10.70 | 10.79 | 10.66 | 10.77 | 12,693,510 | +0.12(+1.17%) |
Jun 16, 2005 | 10.64 | 10.67 | 10.60 | 10.65 | 12,689,493 | -0.01(-0.12%) |
Jun 15, 2005 | 10.60 | 10.67 | 10.50 | 10.66 | 14,339,613 | +0.09(+0.88%) |
Jun 14, 2005 | 10.51 | 10.64 | 10.49 | 10.57 | 17,915,598 | +0.06(+0.59%) |
Jun 13, 2005 | 10.49 | 10.54 | 10.44 | 10.50 | 7,510,790 | +0.02(+0.18%) |
Jun 10, 2005 | 10.61 | 10.62 | 10.45 | 10.49 | 14,828,270 | -0.06(-0.59%) |
Jun 09, 2005 | 10.52 | 10.56 | 10.47 | 10.55 | 18,272,008 | -0.06(-0.59%) |
Jun 08, 2005 | 10.71 | 10.72 | 10.60 | 10.61 | 10,767,164 | -0.02(-0.18%) |
Jun 07, 2005 | 10.65 | 10.76 | 10.62 | 10.63 | 13,666,967 | +0.02(+0.23%) |
Jun 06, 2005 | 10.68 | 10.69 | 10.49 | 10.60 | 10,970,918 | -0.02(-0.23%) |
Jun 03, 2005 | 10.73 | 10.80 | 10.59 | 10.63 | 14,032,857 | -0.16(-1.44%) |
Jun 02, 2005 | 10.67 | 10.82 | 10.67 | 10.78 | 13,659,575 | +0.16(+1.52%) |
Jun 01, 2005 | 10.52 | 10.69 | 10.50 | 10.62 | 11,425,027 | +0.13(+1.25%) |
May 31, 2005 | 10.57 | 10.61 | 10.45 | 10.49 | 16,482,891 | -0.21(-1.98%) |
May 27, 2005 | 10.67 | 10.76 | 10.65 | 10.70 | 9,450,313 | +0.02(+0.23%) |
May 26, 2005 | 10.55 | 10.70 | 10.52 | 10.68 | 14,416,102 | +0.02(+0.23%) |
May 25, 2005 | 10.83 | 10.83 | 10.60 | 10.65 | 16,382,781 | -0.27(-2.45%) |
May 24, 2005 | 10.81 | 10.94 | 10.79 | 10.92 | 11,587,484 | +0.04(+0.40%) |
May 23, 2005 | 10.85 | 10.93 | 10.82 | 10.88 | 10,399,506 | +0.00(+0.00%) |
May 20, 2005 | 10.84 | 10.88 | 10.75 | 10.88 | 10,875,629 | -0.05(-0.46%) |
May 19, 2005 | 10.86 | 10.93 | 10.83 | 10.93 | 18,328,250 | -0.02(-0.23%) |
May 18, 2005 | 10.77 | 11.02 | 10.75 | 10.95 | 19,022,106 | +0.21(+1.91%) |
May 17, 2005 | 10.66 | 10.76 | 10.60 | 10.75 | 10,198,644 | +0.02(+0.23%) |
May 16, 2005 | 10.60 | 10.73 | 10.60 | 10.72 | 12,653,177 | +0.12(+1.17%) |
May 13, 2005 | 10.56 | 10.64 | 10.54 | 10.60 | 17,927,328 | +0.13(+1.25%) |
May 12, 2005 | 10.51 | 10.57 | 10.44 | 10.47 | 7,399,753 | -0.06(-0.59%) |
May 11, 2005 | 10.52 | 10.53 | 10.39 | 10.53 | 7,310,088 | +0.01(+0.06%) |
May 10, 2005 | 10.55 | 10.59 | 10.48 | 10.52 | 12,028,576 | -0.16(-1.46%) |
May 09, 2005 | 10.60 | 10.72 | 10.58 | 10.68 | 22,767,298 | +0.16(+1.48%) |
May 06, 2005 | 10.54 | 10.57 | 10.50 | 10.52 | 13,784,752 | +0.05(+0.48%) |
May 05, 2005 | 10.42 | 10.50 | 10.40 | 10.47 | 21,663,200 | +0.10(+0.96%) |
May 04, 2005 | 10.20 | 10.41 | 10.19 | 10.37 | 20,647,802 | +0.37(+3.73%) |
May 03, 2005 | 10.03 | 10.07 | 9.951 | 10.00 | 10,244,280 | -0.02(-0.19%) |
May 02, 2005 | 9.970 | 10.02 | 9.945 | 10.02 | 10,724,259 | +0.07(+0.75%) |
Apr 29, 2005 | 9.932 | 9.963 | 9.789 | 9.945 | 14,604,751 | +0.04(+0.38%) |
Apr 28, 2005 | 9.858 | 10.04 | 9.858 | 9.907 | 15,773,768 | -0.15(-1.49%) |
Apr 27, 2005 | 9.895 | 10.07 | 9.845 | 10.06 | 21,369,298 | +0.09(+0.87%) |
Apr 26, 2005 | 10.04 | 10.13 | 9.957 | 9.970 | 14,610,215 | -0.24(-2.32%) |
Apr 25, 2005 | 10.16 | 10.21 | 10.10 | 10.21 | 9,713,040 | +0.06(+0.55%) |
Apr 22, 2005 | 10.24 | 10.27 | 10.10 | 10.15 | 17,035,020 | -0.02(-0.24%) |
Apr 21, 2005 | 9.982 | 10.24 | 9.982 | 10.17 | 48,146,604 | +0.63(+6.58%) |
Apr 20, 2005 | 9.556 | 9.646 | 9.449 | 9.546 | 15,655,339 | +0.05(+0.52%) |
Apr 19, 2005 | 9.378 | 9.534 | 9.360 | 9.497 | 20,339,278 | +0.36(+3.95%) |
Apr 18, 2005 | 9.061 | 9.217 | 9.036 | 9.136 | 16,373,300 | -0.04(-0.41%) |
Apr 15, 2005 | 9.198 | 9.285 | 9.148 | 9.173 | 23,557,570 | -0.13(-1.40%) |
Apr 14, 2005 | 9.422 | 9.428 | 9.291 | 9.304 | 15,240,278 | -0.12(-1.26%) |
Apr 13, 2005 | 9.478 | 9.553 | 9.385 | 9.422 | 13,242,104 | -0.12(-1.24%) |
Apr 12, 2005 | 9.459 | 9.559 | 9.385 | 9.540 | 11,079,223 | -0.02(-0.26%) |
Apr 11, 2005 | 9.609 | 9.615 | 9.553 | 9.565 | 8,336,413 | +0.01(+0.13%) |
Apr 08, 2005 | 9.565 | 9.577 | 9.497 | 9.553 | 13,463,373 | -0.17(-1.73%) |
Apr 07, 2005 | 9.577 | 9.802 | 9.577 | 9.721 | 14,992,174 | +0.14(+1.43%) |
Apr 06, 2005 | 9.509 | 9.596 | 9.478 | 9.584 | 12,525,268 | +0.11(+1.18%) |
Apr 05, 2005 | 9.441 | 9.540 | 9.441 | 9.472 | 13,415,649 | -0.04(-0.39%) |
Apr 04, 2005 | 9.465 | 9.534 | 9.378 | 9.509 | 14,725,268 | -0.09(-0.91%) |
Apr 01, 2005 | 9.739 | 9.770 | 9.553 | 9.596 | 14,682,204 | -0.01(-0.06%) |
Mar 31, 2005 | 9.783 | 9.789 | 9.584 | 9.602 | 10,993,896 | -0.09(-0.96%) |
Mar 30, 2005 | 9.546 | 9.721 | 9.534 | 9.696 | 13,700,069 | +0.21(+2.23%) |
Mar 29, 2005 | 9.472 | 9.615 | 9.465 | 9.484 | 7,934,528 | -0.04(-0.46%) |
Mar 28, 2005 | 9.459 | 9.565 | 9.459 | 9.528 | 8,298,008 | -0.01(-0.13%) |
Mar 24, 2005 | 9.503 | 9.683 | 9.478 | 9.540 | 15,723,311 | -0.11(-1.10%) |
Mar 23, 2005 | 9.615 | 9.671 | 9.571 | 9.646 | 15,020,937 | -0.12(-1.21%) |
Mar 22, 2005 | 9.895 | 9.938 | 9.728 | 9.764 | 11,540,562 | -0.17(-1.69%) |
Mar 21, 2005 | 9.976 | 9.982 | 9.870 | 9.932 | 10,529,022 | -0.09(-0.87%) |
Mar 18, 2005 | 10.10 | 10.11 | 9.970 | 10.02 | 9,331,563 | -0.11(-1.04%) |
Mar 17, 2005 | 10.09 | 10.17 | 10.06 | 10.13 | 9,305,371 | +0.07(+0.68%) |
Mar 16, 2005 | 10.14 | 10.21 | 10.03 | 10.06 | 10,681,837 | -0.11(-1.04%) |
Mar 15, 2005 | 10.22 | 10.23 | 10.15 | 10.16 | 10,660,466 | +0.01(+0.06%) |
Mar 14, 2005 | 10.16 | 10.19 | 10.10 | 10.16 | 5,967,849 | +0.04(+0.43%) |
Mar 11, 2005 | 10.17 | 10.22 | 10.11 | 10.11 | 13,160,152 | -0.10(-0.97%) |
Mar 10, 2005 | 10.18 | 10.25 | 10.11 | 10.21 | 10,973,810 | +0.12(+1.23%) |
Mar 09, 2005 | 10.14 | 10.21 | 10.06 | 10.09 | 12,618,628 | -0.05(-0.49%) |
Mar 08, 2005 | 10.09 | 10.27 | 10.08 | 10.14 | 18,594,190 | +0.09(+0.93%) |
Mar 07, 2005 | 9.970 | 10.10 | 9.963 | 10.04 | 10,987,951 | -0.01(-0.12%) |
Mar 04, 2005 | 10.01 | 10.10 | 9.982 | 10.06 | 11,225,611 | +0.12(+1.25%) |
Mar 03, 2005 | 9.963 | 9.994 | 9.870 | 9.932 | 9,583,364 | -0.07(-0.75%) |
Mar 02, 2005 | 9.982 | 10.03 | 9.932 | 10.01 | 9,953,753 | -0.10(-0.98%) |
Mar 01, 2005 | 10.11 | 10.16 | 9.994 | 10.11 | 16,879,634 | +0.06(+0.62%) |
Feb 28, 2005 | 10.16 | 10.16 | 10.03 | 10.04 | 10,811,996 | -0.15(-1.47%) |
Feb 25, 2005 | 10.08 | 10.22 | 10.08 | 10.19 | 19,614,730 | +0.08(+0.80%) |
Feb 24, 2005 | 9.938 | 10.11 | 9.851 | 10.11 | 20,285,448 | +0.17(+1.69%) |
Feb 23, 2005 | 9.970 | 9.994 | 9.870 | 9.945 | 15,246,224 | -0.07(-0.75%) |
Feb 22, 2005 | 9.920 | 10.14 | 9.901 | 10.02 | 23,080,000 | +0.21(+2.16%) |
Feb 18, 2005 | 9.795 | 9.858 | 9.758 | 9.808 | 9,816,203 | +0.02(+0.19%) |
Feb 17, 2005 | 9.864 | 9.889 | 9.764 | 9.789 | 13,261,708 | -0.07(-0.69%) |
Feb 16, 2005 | 9.895 | 9.895 | 9.808 | 9.858 | 11,174,351 | -0.11(-1.12%) |
Feb 15, 2005 | 9.970 | 10.00 | 9.889 | 9.970 | 13,783,788 | -0.02(-0.25%) |
Feb 14, 2005 | 9.976 | 10.01 | 9.889 | 9.994 | 17,159,394 | +0.06(+0.56%) |
Feb 11, 2005 | 9.826 | 9.957 | 9.802 | 9.938 | 15,348,262 | +0.10(+1.01%) |
Feb 10, 2005 | 9.777 | 9.870 | 9.777 | 9.839 | 15,698,404 | +0.09(+0.89%) |
Feb 09, 2005 | 9.739 | 9.858 | 9.714 | 9.752 | 21,190,772 | -0.02(-0.25%) |
Feb 08, 2005 | 9.683 | 9.820 | 9.652 | 9.777 | 16,708,338 | +0.09(+0.96%) |
Feb 07, 2005 | 9.708 | 9.714 | 9.646 | 9.683 | 17,819,346 | -0.11(-1.14%) |
Feb 04, 2005 | 9.609 | 9.814 | 9.602 | 9.795 | 17,075,032 | +0.10(+1.03%) |
Feb 03, 2005 | 9.671 | 9.721 | 9.609 | 9.696 | 13,758,399 | -0.07(-0.70%) |
Feb 02, 2005 | 9.714 | 9.764 | 9.665 | 9.764 | 19,273,264 | +0.14(+1.42%) |
Feb 01, 2005 | 9.546 | 9.677 | 9.540 | 9.627 | 14,065,798 | +0.12(+1.24%) |
Jan 31, 2005 | 9.497 | 9.546 | 9.447 | 9.509 | 16,732,441 | +0.05(+0.53%) |
Jan 28, 2005 | 9.497 | 9.528 | 9.341 | 9.459 | 21,836,262 | -0.01(-0.13%) |
Jan 27, 2005 | 9.521 | 9.546 | 9.341 | 9.472 | 54,333,796 | +0.55(+6.21%) |
Jan 26, 2005 | 8.800 | 9.036 | 8.800 | 8.918 | 33,800,404 | +0.19(+2.21%) |
Jan 25, 2005 | 8.694 | 8.750 | 8.663 | 8.725 | 21,457,678 | +0.06(+0.72%) |
Jan 24, 2005 | 8.744 | 8.787 | 8.663 | 8.663 | 26,341,836 | -0.14(-1.56%) |
Jan 21, 2005 | 8.719 | 8.868 | 8.675 | 8.800 | 29,177,526 | +0.02(+0.28%) |
Jan 20, 2005 | 8.818 | 8.899 | 8.744 | 8.775 | 43,516,980 | -0.27(-2.96%) |
Jan 19, 2005 | 9.285 | 9.291 | 9.042 | 9.042 | 32,305,348 | -0.32(-3.46%) |
Jan 18, 2005 | 9.260 | 9.397 | 9.223 | 9.366 | 15,627,379 | -0.12(-1.25%) |
Jan 14, 2005 | 9.385 | 9.490 | 9.347 | 9.484 | 22,296,478 | +0.12(+1.33%) |
Jan 13, 2005 | 9.478 | 9.478 | 9.347 | 9.360 | 15,767,501 | -0.19(-2.02%) |
Jan 12, 2005 | 9.484 | 9.571 | 9.422 | 9.553 | 16,521,938 | +0.11(+1.12%) |
Jan 11, 2005 | 9.577 | 9.596 | 9.416 | 9.447 | 15,680,246 | -0.19(-2.00%) |
Jan 10, 2005 | 9.627 | 9.739 | 9.584 | 9.640 | 28,160,682 | +0.15(+1.57%) |
Jan 07, 2005 | 9.739 | 9.752 | 9.422 | 9.490 | 29,192,790 | -0.20(-2.06%) |
Jan 06, 2005 | 9.633 | 9.758 | 9.633 | 9.689 | 19,627,102 | +0.03(+0.32%) |
Jan 05, 2005 | 9.534 | 9.708 | 9.528 | 9.658 | 21,666,092 | +0.00(+0.00%) |
Jan 04, 2005 | 9.802 | 9.814 | 9.528 | 9.658 | 16,043,244 | -0.04(-0.45%) |