Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 8.894 | 8.908 | 8.820 | 8.856 | 2,192,218 | -0.04(-0.43%) |
Dec 29, 2005 | 8.913 | 8.969 | 8.883 | 8.894 | 2,704,652 | -0.00(-0.02%) |
Dec 28, 2005 | 8.966 | 8.990 | 8.889 | 8.896 | 3,337,071 | -0.07(-0.79%) |
Dec 27, 2005 | 8.953 | 8.993 | 8.929 | 8.966 | 2,542,173 | -0.00(-0.05%) |
Dec 23, 2005 | 9.003 | 9.044 | 8.961 | 8.971 | 1,400,445 | +0.00(+0.00%) |
Dec 22, 2005 | 9.001 | 9.001 | 8.884 | 8.971 | 2,677,781 | -0.01(-0.07%) |
Dec 21, 2005 | 8.961 | 9.030 | 8.913 | 8.977 | 2,347,198 | +0.02(+0.18%) |
Dec 20, 2005 | 8.934 | 8.980 | 8.859 | 8.961 | 2,800,890 | +0.03(+0.30%) |
Dec 19, 2005 | 8.979 | 9.001 | 8.920 | 8.934 | 2,406,565 | -0.08(-0.85%) |
Dec 16, 2005 | 9.068 | 9.108 | 8.950 | 9.011 | 2,987,116 | -0.06(-0.64%) |
Dec 15, 2005 | 9.161 | 9.161 | 9.004 | 9.068 | 2,748,396 | -0.14(-1.53%) |
Dec 14, 2005 | 9.086 | 9.272 | 9.078 | 9.209 | 2,729,649 | +0.04(+0.47%) |
Dec 13, 2005 | 9.169 | 9.200 | 9.100 | 9.166 | 3,077,104 | -0.02(-0.19%) |
Dec 12, 2005 | 9.198 | 9.256 | 9.153 | 9.184 | 2,522,176 | -0.01(-0.16%) |
Dec 09, 2005 | 9.241 | 9.257 | 9.129 | 9.198 | 1,963,497 | -0.02(-0.17%) |
Dec 08, 2005 | 9.240 | 9.257 | 9.170 | 9.214 | 2,169,096 | -0.01(-0.10%) |
Dec 07, 2005 | 9.246 | 9.316 | 9.190 | 9.224 | 2,332,200 | -0.07(-0.74%) |
Dec 06, 2005 | 9.190 | 9.516 | 9.190 | 9.292 | 6,133,587 | +0.12(+1.29%) |
Dec 05, 2005 | 9.163 | 9.201 | 9.083 | 9.174 | 2,039,113 | +0.01(+0.12%) |
Dec 02, 2005 | 9.073 | 9.185 | 9.051 | 9.163 | 1,942,875 | +0.05(+0.54%) |
Dec 01, 2005 | 9.081 | 9.144 | 9.025 | 9.113 | 2,002,867 | +0.05(+0.53%) |
Nov 30, 2005 | 9.097 | 9.198 | 9.049 | 9.065 | 3,587,664 | +0.03(+0.35%) |
Nov 29, 2005 | 8.982 | 9.150 | 8.974 | 9.033 | 3,935,744 | +0.07(+0.75%) |
Nov 28, 2005 | 8.993 | 8.993 | 8.904 | 8.966 | 2,665,907 | +0.00(+0.05%) |
Nov 25, 2005 | 8.961 | 8.972 | 8.860 | 8.961 | 663,039 | +0.03(+0.38%) |
Nov 23, 2005 | 8.880 | 8.953 | 8.875 | 8.928 | 1,589,170 | +0.04(+0.40%) |
Nov 22, 2005 | 8.828 | 8.894 | 8.787 | 8.892 | 2,367,820 | +0.00(+0.00%) |
Nov 21, 2005 | 8.908 | 8.923 | 8.827 | 8.892 | 3,007,113 | -0.02(-0.18%) |
Nov 18, 2005 | 8.897 | 8.916 | 8.824 | 8.908 | 2,081,607 | +0.08(+0.96%) |
Nov 17, 2005 | 8.763 | 8.859 | 8.732 | 8.824 | 3,440,807 | +0.08(+0.97%) |
Nov 16, 2005 | 8.632 | 8.739 | 8.619 | 8.739 | 2,988,991 | +0.12(+1.39%) |
Nov 15, 2005 | 8.702 | 8.678 | 8.505 | 8.619 | 2,720,900 | -0.09(-1.05%) |
Nov 14, 2005 | 8.697 | 8.756 | 8.664 | 8.710 | 2,048,486 | -0.01(-0.13%) |
Nov 11, 2005 | 8.758 | 8.771 | 8.681 | 8.721 | 1,349,826 | +0.02(+0.24%) |
Nov 10, 2005 | 8.561 | 8.745 | 8.532 | 8.700 | 1,866,635 | +0.11(+1.27%) |
Nov 09, 2005 | 8.606 | 8.640 | 8.545 | 8.591 | 2,015,991 | -0.02(-0.20%) |
Nov 08, 2005 | 8.545 | 8.609 | 8.505 | 8.609 | 2,360,946 | -0.01(-0.09%) |
Nov 07, 2005 | 8.571 | 8.638 | 8.566 | 8.617 | 2,450,935 | +0.05(+0.54%) |
Nov 04, 2005 | 8.505 | 8.584 | 8.497 | 8.571 | 2,314,077 | +0.02(+0.24%) |
Nov 03, 2005 | 8.516 | 8.665 | 8.516 | 8.550 | 3,142,721 | +0.07(+0.85%) |
Nov 02, 2005 | 8.385 | 8.507 | 8.385 | 8.478 | 2,572,169 | +0.09(+1.11%) |
Nov 01, 2005 | 8.329 | 8.422 | 8.299 | 8.385 | 4,576,287 | +0.02(+0.29%) |
Oct 31, 2005 | 8.289 | 8.449 | 8.289 | 8.361 | 3,280,828 | +0.09(+1.06%) |
Oct 28, 2005 | 8.193 | 8.358 | 8.193 | 8.273 | 3,853,879 | +0.14(+1.67%) |
Oct 27, 2005 | 8.321 | 8.321 | 8.071 | 8.137 | 4,180,087 | -0.27(-3.25%) |
Oct 26, 2005 | 8.329 | 8.497 | 8.292 | 8.411 | 3,656,405 | +0.05(+0.65%) |
Oct 25, 2005 | 8.289 | 8.383 | 8.267 | 8.356 | 5,311,817 | +0.07(+0.81%) |
Oct 24, 2005 | 8.489 | 8.552 | 8.255 | 8.289 | 7,088,464 | -0.30(-3.45%) |
Oct 21, 2005 | 8.801 | 8.881 | 8.561 | 8.585 | 6,569,781 | -0.26(-2.90%) |
Oct 20, 2005 | 8.990 | 9.142 | 8.817 | 8.841 | 3,257,706 | -0.16(-1.76%) |
Oct 19, 2005 | 8.804 | 9.009 | 8.742 | 9.000 | 2,373,445 | +0.12(+1.37%) |
Oct 18, 2005 | 8.929 | 8.958 | 8.840 | 8.878 | 1,636,664 | -0.09(-1.02%) |
Oct 17, 2005 | 8.884 | 9.006 | 8.884 | 8.969 | 2,852,758 | +0.13(+1.45%) |
Oct 14, 2005 | 8.795 | 8.905 | 8.737 | 8.841 | 1,949,124 | +0.04(+0.51%) |
Oct 13, 2005 | 8.844 | 8.888 | 8.705 | 8.796 | 2,619,038 | -0.03(-0.36%) |
Oct 12, 2005 | 8.881 | 8.902 | 8.753 | 8.828 | 2,554,046 | -0.04(-0.51%) |
Oct 11, 2005 | 8.851 | 8.961 | 8.851 | 8.873 | 2,531,549 | -0.01(-0.11%) |
Oct 10, 2005 | 8.969 | 8.993 | 8.865 | 8.883 | 2,316,577 | -0.10(-1.14%) |
Oct 07, 2005 | 8.977 | 9.036 | 8.936 | 8.985 | 2,481,556 | +0.08(+0.88%) |
Oct 06, 2005 | 8.865 | 8.971 | 8.833 | 8.907 | 3,312,699 | +0.06(+0.72%) |
Oct 05, 2005 | 9.016 | 9.027 | 8.843 | 8.843 | 3,417,685 | -0.20(-2.26%) |
Oct 04, 2005 | 9.184 | 9.233 | 9.048 | 9.048 | 2,929,623 | -0.14(-1.48%) |
Oct 03, 2005 | 9.286 | 9.337 | 9.164 | 9.184 | 6,893,489 | -0.09(-1.00%) |
Sep 30, 2005 | 9.206 | 9.320 | 9.201 | 9.276 | 2,220,339 | +0.06(+0.69%) |
Sep 29, 2005 | 9.169 | 9.235 | 9.070 | 9.212 | 1,417,317 | +0.02(+0.21%) |
Sep 28, 2005 | 9.296 | 9.337 | 9.120 | 9.193 | 2,159,097 | -0.10(-1.10%) |
Sep 27, 2005 | 9.310 | 9.350 | 9.187 | 9.296 | 2,309,078 | -0.01(-0.10%) |
Sep 26, 2005 | 9.281 | 9.438 | 9.249 | 9.305 | 2,374,070 | +0.06(+0.61%) |
Sep 23, 2005 | 9.249 | 9.300 | 9.081 | 9.249 | 2,551,547 | +0.11(+1.21%) |
Sep 22, 2005 | 8.980 | 9.153 | 8.884 | 9.139 | 4,944,989 | +0.12(+1.31%) |
Sep 21, 2005 | 9.422 | 9.422 | 9.001 | 9.020 | 5,906,116 | -0.40(-4.28%) |
Sep 20, 2005 | 9.553 | 9.635 | 9.406 | 9.424 | 3,602,662 | -0.12(-1.31%) |
Sep 19, 2005 | 9.724 | 9.724 | 9.489 | 9.548 | 3,038,984 | -0.14(-1.45%) |
Sep 16, 2005 | 9.624 | 9.747 | 9.521 | 9.689 | 6,309,814 | +0.10(+1.02%) |
Sep 15, 2005 | 9.601 | 9.646 | 9.545 | 9.592 | 1,601,044 | +0.00(+0.02%) |
Sep 14, 2005 | 9.702 | 9.724 | 9.584 | 9.590 | 2,625,287 | -0.13(-1.32%) |
Sep 13, 2005 | 9.742 | 9.761 | 9.673 | 9.718 | 2,072,858 | -0.01(-0.15%) |
Sep 12, 2005 | 9.571 | 9.758 | 9.542 | 9.732 | 2,078,482 | +0.13(+1.35%) |
Sep 09, 2005 | 9.584 | 9.606 | 9.515 | 9.603 | 2,367,820 | +0.01(+0.10%) |
Sep 08, 2005 | 9.560 | 9.601 | 9.460 | 9.593 | 2,324,076 | +0.00(+0.02%) |
Sep 07, 2005 | 9.425 | 9.593 | 9.417 | 9.592 | 2,575,919 | +0.08(+0.88%) |
Sep 06, 2005 | 9.356 | 9.512 | 9.356 | 9.508 | 1,722,278 | +0.14(+1.54%) |
Sep 02, 2005 | 9.409 | 9.427 | 9.329 | 9.364 | 1,876,008 | -0.04(-0.46%) |
Sep 01, 2005 | 9.481 | 9.507 | 9.304 | 9.408 | 3,088,978 | -0.08(-0.88%) |
Aug 31, 2005 | 9.361 | 9.491 | 9.307 | 9.491 | 3,263,955 | +0.14(+1.47%) |
Aug 30, 2005 | 9.499 | 9.499 | 9.273 | 9.353 | 2,256,585 | -0.15(-1.55%) |
Aug 29, 2005 | 9.470 | 9.542 | 9.427 | 9.500 | 1,501,682 | +0.03(+0.27%) |
Aug 26, 2005 | 9.475 | 9.569 | 9.473 | 9.475 | 3,235,209 | -0.08(-0.87%) |
Aug 25, 2005 | 9.345 | 9.598 | 9.337 | 9.558 | 3,893,249 | +0.22(+2.37%) |
Aug 24, 2005 | 9.400 | 9.451 | 9.329 | 9.337 | 2,405,940 | -0.06(-0.66%) |
Aug 23, 2005 | 9.414 | 9.478 | 9.347 | 9.400 | 1,764,773 | -0.00(-0.02%) |
Aug 22, 2005 | 9.388 | 9.451 | 9.312 | 9.401 | 2,005,367 | -0.03(-0.29%) |
Aug 19, 2005 | 9.505 | 9.524 | 9.428 | 9.428 | 2,444,685 | -0.12(-1.22%) |
Aug 18, 2005 | 9.553 | 9.598 | 9.448 | 9.545 | 3,021,486 | -0.02(-0.23%) |
Aug 17, 2005 | 9.425 | 9.616 | 9.289 | 9.568 | 6,326,687 | +0.41(+4.51%) |
Aug 16, 2005 | 9.342 | 9.342 | 9.124 | 9.155 | 2,978,367 | -0.19(-2.00%) |
Aug 15, 2005 | 9.329 | 9.360 | 9.281 | 9.342 | 1,777,896 | +0.00(+0.02%) |
Aug 12, 2005 | 9.385 | 9.393 | 9.248 | 9.340 | 2,457,809 | -0.10(-1.07%) |
Aug 11, 2005 | 9.424 | 9.464 | 9.366 | 9.441 | 2,255,960 | +0.02(+0.25%) |
Aug 10, 2005 | 9.441 | 9.489 | 9.388 | 9.417 | 1,867,260 | +0.02(+0.17%) |
Aug 09, 2005 | 9.515 | 9.596 | 9.372 | 9.401 | 2,703,402 | +0.02(+0.17%) |
Aug 08, 2005 | 9.307 | 9.393 | 9.304 | 9.385 | 1,921,628 | +0.02(+0.24%) |
Aug 05, 2005 | 9.366 | 9.412 | 9.336 | 9.363 | 1,644,163 | -0.02(-0.20%) |
Aug 04, 2005 | 9.449 | 9.451 | 9.315 | 9.382 | 2,374,070 | -0.10(-1.01%) |
Aug 03, 2005 | 9.569 | 9.587 | 9.478 | 9.478 | 2,742,147 | -0.11(-1.15%) |
Aug 02, 2005 | 9.360 | 9.598 | 9.308 | 9.588 | 3,467,054 | +0.23(+2.44%) |
Aug 01, 2005 | 9.432 | 9.473 | 9.313 | 9.360 | 2,632,786 | -0.09(-0.93%) |
Jul 29, 2005 | 9.460 | 9.521 | 9.425 | 9.448 | 2,468,432 | -0.01(-0.08%) |
Jul 28, 2005 | 9.568 | 9.576 | 9.400 | 9.456 | 3,328,947 | -0.06(-0.67%) |
Jul 27, 2005 | 9.553 | 9.561 | 9.476 | 9.520 | 2,890,253 | -0.09(-0.98%) |
Jul 26, 2005 | 9.723 | 9.723 | 9.587 | 9.614 | 1,742,276 | -0.10(-1.04%) |
Jul 25, 2005 | 9.846 | 9.846 | 9.667 | 9.715 | 1,687,283 | -0.08(-0.82%) |
Jul 22, 2005 | 9.801 | 9.827 | 9.718 | 9.795 | 1,587,296 | +0.00(+0.05%) |
Jul 21, 2005 | 9.859 | 9.859 | 9.664 | 9.790 | 2,172,845 | -0.05(-0.55%) |
Jul 20, 2005 | 9.790 | 9.856 | 9.731 | 9.844 | 2,417,814 | +0.06(+0.57%) |
Jul 19, 2005 | 9.644 | 9.811 | 9.619 | 9.788 | 3,939,493 | +0.14(+1.49%) |
Jul 18, 2005 | 9.601 | 9.656 | 9.574 | 9.644 | 1,534,177 | +0.04(+0.45%) |
Jul 15, 2005 | 9.601 | 9.624 | 9.568 | 9.601 | 4,599,409 | +0.00(+0.00%) |
Jul 14, 2005 | 9.603 | 9.665 | 9.561 | 9.601 | 3,041,484 | -0.01(-0.07%) |
Jul 13, 2005 | 9.462 | 9.627 | 9.441 | 9.608 | 4,593,160 | +0.16(+1.71%) |
Jul 12, 2005 | 9.259 | 9.480 | 9.241 | 9.446 | 4,393,810 | +0.18(+1.93%) |
Jul 11, 2005 | 9.233 | 9.299 | 9.222 | 9.267 | 1,713,529 | +0.08(+0.92%) |
Jul 08, 2005 | 9.161 | 9.209 | 9.115 | 9.182 | 1,359,825 | +0.02(+0.24%) |
Jul 07, 2005 | 9.049 | 9.164 | 9.003 | 9.160 | 1,909,129 | +0.02(+0.18%) |
Jul 06, 2005 | 9.310 | 9.310 | 9.104 | 9.144 | 2,864,632 | -0.18(-1.96%) |
Jul 05, 2005 | 9.164 | 9.368 | 9.164 | 9.326 | 1,636,039 | +0.15(+1.59%) |
Jul 01, 2005 | 9.172 | 9.209 | 9.118 | 9.180 | 1,566,048 | +0.02(+0.26%) |
Jun 30, 2005 | 9.233 | 9.243 | 9.155 | 9.156 | 1,783,520 | -0.07(-0.76%) |
Jun 29, 2005 | 9.233 | 9.241 | 9.153 | 9.227 | 1,451,063 | +0.00(+0.02%) |
Jun 28, 2005 | 9.062 | 9.241 | 9.062 | 9.225 | 1,989,119 | +0.16(+1.80%) |
Jun 27, 2005 | 9.113 | 9.113 | 9.033 | 9.062 | 3,249,582 | -0.06(-0.68%) |
Jun 24, 2005 | 9.249 | 9.252 | 9.118 | 9.124 | 2,344,073 | -0.13(-1.38%) |
Jun 23, 2005 | 9.385 | 9.422 | 9.225 | 9.252 | 2,315,952 | -0.16(-1.67%) |
Jun 22, 2005 | 9.427 | 9.454 | 9.380 | 9.409 | 2,222,214 | +0.01(+0.15%) |
Jun 21, 2005 | 9.441 | 9.449 | 9.374 | 9.395 | 1,781,021 | -0.05(-0.49%) |
Jun 20, 2005 | 9.427 | 9.465 | 9.390 | 9.441 | 2,309,703 | -0.05(-0.52%) |
Jun 17, 2005 | 9.521 | 9.532 | 9.459 | 9.491 | 4,205,084 | +0.06(+0.64%) |
Jun 16, 2005 | 9.385 | 9.462 | 9.366 | 9.430 | 2,109,104 | +0.05(+0.55%) |
Jun 15, 2005 | 9.281 | 9.395 | 9.280 | 9.379 | 2,613,414 | +0.12(+1.24%) |
Jun 14, 2005 | 9.254 | 9.329 | 9.251 | 9.264 | 2,401,566 | +0.01(+0.16%) |
Jun 13, 2005 | 9.244 | 9.334 | 9.224 | 9.249 | 2,652,159 | -0.01(-0.12%) |
Jun 10, 2005 | 9.203 | 9.281 | 9.203 | 9.260 | 1,879,133 | +0.06(+0.63%) |
Jun 09, 2005 | 9.225 | 9.249 | 9.148 | 9.203 | 3,553,918 | -0.01(-0.12%) |
Jun 08, 2005 | 9.190 | 9.278 | 9.164 | 9.214 | 2,150,973 | -0.00(-0.03%) |
Jun 07, 2005 | 9.169 | 9.244 | 9.161 | 9.217 | 2,660,908 | +0.06(+0.61%) |
Jun 06, 2005 | 9.166 | 9.179 | 9.102 | 9.161 | 1,980,370 | -0.00(-0.05%) |
Jun 03, 2005 | 9.145 | 9.196 | 9.099 | 9.166 | 2,842,759 | +0.02(+0.23%) |
Jun 02, 2005 | 9.073 | 9.164 | 9.073 | 9.145 | 2,552,172 | +0.08(+0.88%) |
Jun 01, 2005 | 9.030 | 9.134 | 9.011 | 9.065 | 1,896,631 | +0.04(+0.39%) |
May 31, 2005 | 9.064 | 9.094 | 9.000 | 9.030 | 2,385,318 | -0.00(-0.02%) |
May 27, 2005 | 9.044 | 9.084 | 9.024 | 9.032 | 1,821,016 | -0.01(-0.14%) |
May 26, 2005 | 9.089 | 9.137 | 8.998 | 9.044 | 1,692,907 | -0.01(-0.11%) |
May 25, 2005 | 9.142 | 9.174 | 9.025 | 9.054 | 2,172,845 | -0.07(-0.79%) |
May 24, 2005 | 8.916 | 9.169 | 8.916 | 9.126 | 3,640,157 | +0.21(+2.37%) |
May 23, 2005 | 8.929 | 8.953 | 8.889 | 8.915 | 3,184,590 | +0.02(+0.25%) |
May 20, 2005 | 8.932 | 8.939 | 8.787 | 8.892 | 3,468,304 | -0.10(-1.07%) |
May 19, 2005 | 9.041 | 9.041 | 8.948 | 8.988 | 3,565,167 | -0.06(-0.62%) |
May 18, 2005 | 9.022 | 9.068 | 8.982 | 9.044 | 3,648,906 | +0.10(+1.15%) |
May 17, 2005 | 8.931 | 8.996 | 8.859 | 8.942 | 3,543,919 | -0.03(-0.32%) |
May 16, 2005 | 8.820 | 8.974 | 8.820 | 8.971 | 1,371,073 | +0.15(+1.71%) |
May 13, 2005 | 8.884 | 8.937 | 8.737 | 8.820 | 1,783,520 | -0.10(-1.08%) |
May 12, 2005 | 9.003 | 9.073 | 8.892 | 8.916 | 2,975,867 | -0.07(-0.78%) |
May 11, 2005 | 8.884 | 9.011 | 8.884 | 8.987 | 2,728,399 | +0.10(+1.15%) |
May 10, 2005 | 8.948 | 8.974 | 8.840 | 8.884 | 2,239,712 | -0.08(-0.89%) |
May 09, 2005 | 8.982 | 9.006 | 8.944 | 8.964 | 3,743,269 | +0.01(+0.07%) |
May 06, 2005 | 9.046 | 9.108 | 8.912 | 8.958 | 3,472,053 | -0.10(-1.11%) |
May 05, 2005 | 9.012 | 9.153 | 9.012 | 9.059 | 4,305,696 | +0.04(+0.39%) |
May 04, 2005 | 9.129 | 9.137 | 8.972 | 9.024 | 5,343,063 | -0.09(-0.98%) |
May 03, 2005 | 9.131 | 9.164 | 9.062 | 9.113 | 3,005,863 | -0.02(-0.18%) |
May 02, 2005 | 9.112 | 9.201 | 9.086 | 9.129 | 2,432,187 | +0.07(+0.81%) |
Apr 29, 2005 | 9.292 | 9.305 | 8.960 | 9.056 | 7,330,933 | -0.22(-2.38%) |
Apr 28, 2005 | 9.265 | 9.486 | 9.209 | 9.276 | 5,243,701 | +0.01(+0.14%) |
Apr 27, 2005 | 9.382 | 9.384 | 9.147 | 9.264 | 3,222,711 | -0.16(-1.68%) |
Apr 26, 2005 | 9.214 | 9.590 | 9.214 | 9.422 | 3,217,086 | +0.21(+2.24%) |
Apr 25, 2005 | 9.121 | 9.272 | 9.121 | 9.216 | 2,727,149 | +0.12(+1.37%) |
Apr 22, 2005 | 9.180 | 9.182 | 9.006 | 9.091 | 1,715,404 | -0.11(-1.15%) |
Apr 21, 2005 | 9.062 | 9.198 | 9.049 | 9.196 | 1,967,872 | +0.18(+2.02%) |
Apr 20, 2005 | 9.163 | 9.182 | 8.993 | 9.014 | 1,837,263 | -0.16(-1.80%) |
Apr 19, 2005 | 9.112 | 9.289 | 9.112 | 9.179 | 2,252,835 | +0.05(+0.56%) |
Apr 18, 2005 | 9.153 | 9.185 | 9.012 | 9.128 | 1,861,635 | +0.09(+1.05%) |
Apr 15, 2005 | 9.342 | 9.342 | 9.032 | 9.033 | 2,220,964 | -0.29(-3.07%) |
Apr 14, 2005 | 9.385 | 9.446 | 9.307 | 9.320 | 5,037,477 | -0.03(-0.31%) |
Apr 13, 2005 | 9.265 | 9.377 | 9.265 | 9.348 | 3,807,635 | +0.09(+0.93%) |
Apr 12, 2005 | 9.265 | 9.292 | 9.158 | 9.262 | 1,509,181 | -0.03(-0.28%) |
Apr 11, 2005 | 9.284 | 9.291 | 9.225 | 9.288 | 1,492,933 | +0.00(+0.02%) |
Apr 08, 2005 | 9.313 | 9.368 | 9.264 | 9.286 | 1,816,016 | -0.03(-0.29%) |
Apr 07, 2005 | 9.393 | 9.393 | 9.257 | 9.313 | 2,534,049 | -0.07(-0.72%) |
Apr 06, 2005 | 9.451 | 9.465 | 9.364 | 9.380 | 1,467,936 | -0.07(-0.73%) |
Apr 05, 2005 | 9.321 | 9.470 | 9.321 | 9.449 | 2,143,474 | +0.13(+1.39%) |
Apr 04, 2005 | 9.313 | 9.344 | 9.235 | 9.320 | 3,980,738 | +0.01(+0.07%) |
Apr 01, 2005 | 9.473 | 9.550 | 9.249 | 9.313 | 2,827,136 | -0.15(-1.59%) |
Mar 31, 2005 | 9.331 | 9.494 | 9.280 | 9.464 | 2,835,260 | +0.13(+1.41%) |
Mar 30, 2005 | 9.241 | 9.332 | 9.228 | 9.332 | 2,592,791 | +0.08(+0.90%) |
Mar 29, 2005 | 9.339 | 9.417 | 9.190 | 9.249 | 3,670,778 | -0.01(-0.10%) |
Mar 28, 2005 | 9.217 | 9.299 | 9.211 | 9.259 | 2,972,743 | +0.07(+0.71%) |
Mar 24, 2005 | 9.097 | 9.196 | 9.097 | 9.193 | 3,945,118 | +0.07(+0.81%) |
Mar 23, 2005 | 9.201 | 9.201 | 9.073 | 9.120 | 3,166,468 | -0.06(-0.70%) |
Mar 22, 2005 | 9.257 | 9.342 | 9.163 | 9.184 | 2,897,127 | -0.11(-1.14%) |
Mar 21, 2005 | 9.345 | 9.366 | 9.270 | 9.289 | 2,502,178 | -0.10(-1.02%) |
Mar 18, 2005 | 9.390 | 9.446 | 9.268 | 9.385 | 6,872,242 | -0.01(-0.09%) |
Mar 17, 2005 | 9.409 | 9.438 | 9.313 | 9.393 | 2,382,818 | +0.01(+0.14%) |
Mar 16, 2005 | 9.462 | 9.480 | 9.350 | 9.380 | 2,244,086 | -0.09(-0.95%) |
Mar 15, 2005 | 9.480 | 9.520 | 9.441 | 9.470 | 2,179,095 | +0.02(+0.24%) |
Mar 14, 2005 | 9.401 | 9.494 | 9.390 | 9.448 | 2,548,422 | +0.02(+0.24%) |
Mar 11, 2005 | 9.489 | 9.553 | 9.385 | 9.425 | 2,779,018 | -0.02(-0.25%) |
Mar 10, 2005 | 9.457 | 9.547 | 9.427 | 9.449 | 2,412,815 | -0.03(-0.32%) |
Mar 09, 2005 | 9.473 | 9.518 | 9.417 | 9.480 | 3,412,061 | -0.04(-0.40%) |
Mar 08, 2005 | 9.625 | 9.625 | 9.502 | 9.518 | 3,193,339 | -0.08(-0.85%) |
Mar 07, 2005 | 9.649 | 9.649 | 9.561 | 9.600 | 2,793,391 | -0.03(-0.35%) |
Mar 04, 2005 | 9.657 | 9.697 | 9.587 | 9.633 | 3,507,674 | +0.00(+0.03%) |
Mar 03, 2005 | 9.656 | 9.673 | 9.630 | 9.630 | 3,116,474 | -0.02(-0.20%) |
Mar 02, 2005 | 9.675 | 9.686 | 9.606 | 9.649 | 3,971,989 | -0.03(-0.26%) |
Mar 01, 2005 | 9.553 | 9.705 | 9.457 | 9.675 | 3,714,522 | +0.11(+1.17%) |
Feb 28, 2005 | 9.536 | 9.656 | 9.526 | 9.563 | 3,082,728 | +0.00(+0.03%) |
Feb 25, 2005 | 9.601 | 9.609 | 9.422 | 9.560 | 4,348,816 | -0.03(-0.28%) |
Feb 24, 2005 | 9.500 | 9.598 | 9.425 | 9.587 | 2,761,520 | +0.07(+0.74%) |
Feb 23, 2005 | 9.417 | 9.544 | 9.417 | 9.516 | 2,487,805 | +0.07(+0.78%) |
Feb 22, 2005 | 9.449 | 9.576 | 9.411 | 9.443 | 3,552,043 | -0.03(-0.35%) |
Feb 18, 2005 | 9.513 | 9.526 | 9.393 | 9.476 | 2,405,940 | -0.02(-0.17%) |
Feb 17, 2005 | 9.497 | 9.531 | 9.441 | 9.492 | 2,360,321 | -0.05(-0.49%) |
Feb 16, 2005 | 9.467 | 9.580 | 9.457 | 9.539 | 2,195,967 | -0.01(-0.08%) |
Feb 15, 2005 | 9.425 | 9.553 | 9.411 | 9.547 | 5,733,638 | +0.18(+1.97%) |
Feb 14, 2005 | 9.289 | 9.438 | 9.105 | 9.363 | 5,526,790 | -0.30(-3.13%) |
Feb 11, 2005 | 9.537 | 9.720 | 9.537 | 9.665 | 2,802,764 | +0.13(+1.39%) |
Feb 10, 2005 | 9.272 | 9.588 | 9.259 | 9.532 | 4,623,156 | +0.26(+2.80%) |
Feb 09, 2005 | 9.440 | 9.478 | 9.110 | 9.273 | 5,947,361 | -0.18(-1.93%) |
Feb 08, 2005 | 8.665 | 9.505 | 8.657 | 9.456 | 10,143,697 | +0.65(+7.34%) |
Feb 07, 2005 | 8.681 | 8.865 | 8.672 | 8.809 | 2,129,101 | +0.11(+1.25%) |
Feb 04, 2005 | 8.667 | 8.715 | 8.628 | 8.700 | 1,632,915 | +0.03(+0.31%) |
Feb 03, 2005 | 8.641 | 8.681 | 8.580 | 8.673 | 1,628,540 | -0.01(-0.13%) |
Feb 02, 2005 | 8.569 | 8.697 | 8.569 | 8.684 | 2,474,057 | +0.11(+1.27%) |
Feb 01, 2005 | 8.588 | 8.620 | 8.534 | 8.575 | 2,795,890 | +0.07(+0.83%) |
Jan 31, 2005 | 8.401 | 8.564 | 8.372 | 8.505 | 3,115,224 | +0.11(+1.26%) |
Jan 28, 2005 | 8.481 | 8.481 | 8.353 | 8.399 | 3,138,346 | -0.06(-0.72%) |
Jan 27, 2005 | 8.401 | 8.513 | 8.385 | 8.460 | 3,131,472 | +0.08(+0.90%) |
Jan 26, 2005 | 8.422 | 8.422 | 8.361 | 8.385 | 2,035,363 | -0.05(-0.59%) |
Jan 25, 2005 | 8.428 | 8.486 | 8.414 | 8.435 | 1,961,622 | +0.00(+0.06%) |
Jan 24, 2005 | 8.444 | 8.507 | 8.401 | 8.430 | 2,577,168 | -0.01(-0.17%) |
Jan 21, 2005 | 8.593 | 8.593 | 8.428 | 8.444 | 2,537,174 | -0.17(-1.97%) |
Jan 20, 2005 | 8.702 | 8.710 | 8.596 | 8.614 | 2,611,539 | -0.09(-1.01%) |
Jan 19, 2005 | 8.707 | 8.768 | 8.683 | 8.702 | 2,080,982 | -0.04(-0.42%) |
Jan 18, 2005 | 8.577 | 8.739 | 8.537 | 8.739 | 3,208,962 | +0.17(+1.98%) |
Jan 14, 2005 | 8.511 | 8.585 | 8.511 | 8.569 | 2,973,368 | +0.08(+0.96%) |
Jan 13, 2005 | 8.604 | 8.604 | 8.479 | 8.487 | 2,906,501 | -0.15(-1.72%) |
Jan 12, 2005 | 8.593 | 8.662 | 8.545 | 8.636 | 2,879,005 | +0.03(+0.33%) |
Jan 11, 2005 | 8.627 | 8.654 | 8.563 | 8.608 | 2,803,389 | -0.04(-0.43%) |
Jan 10, 2005 | 8.481 | 8.668 | 8.468 | 8.644 | 3,404,562 | +0.10(+1.18%) |
Jan 07, 2005 | 8.545 | 8.569 | 8.455 | 8.543 | 3,549,544 | +0.01(+0.11%) |
Jan 06, 2005 | 8.505 | 8.555 | 8.470 | 8.534 | 4,206,334 | +0.01(+0.13%) |
Jan 05, 2005 | 8.675 | 8.675 | 8.523 | 8.523 | 2,660,908 | -0.12(-1.35%) |
Jan 04, 2005 | 8.753 | 8.784 | 8.619 | 8.640 | 2,413,439 | -0.07(-0.84%) |