Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 11.64 | 11.86 | 11.51 | 11.74 | 648,857 | +0.08(+0.68%) |
Aug 30, 2005 | 11.81 | 11.84 | 11.48 | 11.66 | 319,657 | -0.15(-1.25%) |
Aug 29, 2005 | 11.20 | 11.81 | 10.93 | 11.81 | 551,050 | +0.46(+4.08%) |
Aug 26, 2005 | 11.81 | 11.82 | 11.27 | 11.35 | 311,745 | -0.37(-3.19%) |
Aug 25, 2005 | 11.58 | 11.84 | 11.58 | 11.72 | 250,607 | +0.16(+1.36%) |
Aug 24, 2005 | 11.38 | 11.95 | 11.28 | 11.57 | 618,613 | -0.08(-0.68%) |
Aug 23, 2005 | 12.02 | 12.07 | 11.49 | 11.65 | 655,102 | -0.33(-2.72%) |
Aug 22, 2005 | 12.03 | 12.18 | 11.82 | 11.97 | 401,457 | +0.15(+1.25%) |
Aug 19, 2005 | 11.80 | 12.39 | 11.78 | 11.82 | 1,194,467 | -0.06(-0.50%) |
Aug 18, 2005 | 12.02 | 12.07 | 11.65 | 11.88 | 1,209,935 | -0.08(-0.66%) |
Aug 17, 2005 | 11.06 | 12.07 | 11.06 | 11.96 | 2,669,898 | +0.95(+8.59%) |
Aug 16, 2005 | 11.25 | 11.28 | 10.84 | 11.01 | 1,368,710 | +0.08(+0.72%) |
Aug 15, 2005 | 10.78 | 11.00 | 10.59 | 10.94 | 1,611,703 | +0.31(+2.87%) |
Aug 12, 2005 | 10.05 | 10.66 | 9.951 | 10.63 | 6,824,980 | +0.63(+6.30%) |
Aug 11, 2005 | 9.714 | 10.25 | 9.685 | 10.000 | 623,142 | +0.28(+2.84%) |
Aug 10, 2005 | 9.763 | 9.951 | 9.566 | 9.724 | 579,192 | -0.10(-1.00%) |
Aug 09, 2005 | 9.507 | 9.872 | 9.428 | 9.823 | 338,539 | +0.35(+3.75%) |
Aug 08, 2005 | 9.547 | 9.606 | 9.379 | 9.468 | 224,172 | -0.04(-0.41%) |
Aug 05, 2005 | 9.064 | 9.635 | 9.044 | 9.507 | 328,661 | +0.41(+4.55%) |
Aug 04, 2005 | 9.606 | 9.655 | 9.084 | 9.093 | 474,496 | -0.57(-5.91%) |
Aug 03, 2005 | 9.704 | 9.714 | 9.556 | 9.665 | 315,363 | +0.01(+0.10%) |
Aug 02, 2005 | 9.488 | 9.655 | 9.428 | 9.655 | 363,464 | +0.24(+2.51%) |
Aug 01, 2005 | 9.488 | 9.694 | 9.320 | 9.419 | 436,518 | -0.02(-0.21%) |
Jul 29, 2005 | 8.926 | 9.517 | 8.926 | 9.438 | 840,564 | +0.52(+5.86%) |
Jul 28, 2005 | 9.162 | 9.162 | 8.827 | 8.916 | 637,851 | -0.08(-0.88%) |
Jul 27, 2005 | 9.359 | 9.359 | 8.808 | 8.995 | 643,810 | -0.36(-3.89%) |
Jul 26, 2005 | 9.625 | 9.645 | 9.310 | 9.359 | 395,627 | -0.27(-2.76%) |
Jul 25, 2005 | 9.606 | 9.783 | 9.606 | 9.625 | 254,507 | +0.02(+0.21%) |
Jul 22, 2005 | 10.03 | 10.26 | 9.606 | 9.606 | 435,810 | -0.42(-4.22%) |
Jul 21, 2005 | 10.49 | 10.49 | 9.793 | 10.03 | 777,100 | -0.46(-4.41%) |
Jul 20, 2005 | 9.359 | 10.57 | 9.064 | 10.49 | 1,059,252 | +1.11(+11.87%) |
Jul 19, 2005 | 9.015 | 9.438 | 9.015 | 9.379 | 369,302 | +0.38(+4.27%) |
Jul 18, 2005 | 9.389 | 9.556 | 8.956 | 8.995 | 209,725 | -0.41(-4.40%) |
Jul 15, 2005 | 9.162 | 9.488 | 9.034 | 9.409 | 637,768 | +0.18(+1.92%) |
Jul 14, 2005 | 9.704 | 9.763 | 8.965 | 9.231 | 526,290 | +0.26(+2.85%) |
Jul 13, 2005 | 8.611 | 9.192 | 8.561 | 8.975 | 539,717 | +0.36(+4.23%) |
Jul 12, 2005 | 8.049 | 8.719 | 7.970 | 8.611 | 942,170 | +0.56(+6.98%) |
Jul 11, 2005 | 7.921 | 8.167 | 7.783 | 8.049 | 434,147 | +0.09(+1.11%) |
Jul 08, 2005 | 7.645 | 8.010 | 7.645 | 7.960 | 442,318 | +0.32(+4.12%) |
Jul 07, 2005 | 7.635 | 7.793 | 7.625 | 7.645 | 229,780 | -0.22(-2.76%) |
Jul 06, 2005 | 7.931 | 7.951 | 7.744 | 7.862 | 352,941 | -0.06(-0.75%) |
Jul 05, 2005 | 7.941 | 7.941 | 7.783 | 7.921 | 435,340 | -0.02(-0.31%) |
Jul 01, 2005 | 7.773 | 7.960 | 7.734 | 7.946 | 707,364 | +0.20(+2.61%) |
Jun 30, 2005 | 7.832 | 7.941 | 7.734 | 7.744 | 852,994 | -0.05(-0.63%) |
Jun 29, 2005 | 7.842 | 7.970 | 7.734 | 7.793 | 406,139 | -0.05(-0.63%) |
Jun 28, 2005 | 7.734 | 7.872 | 7.685 | 7.842 | 151,493 | +0.08(+1.02%) |
Jun 27, 2005 | 8.118 | 8.197 | 7.704 | 7.763 | 405,759 | -0.37(-4.60%) |
Jun 24, 2005 | 8.364 | 8.384 | 8.108 | 8.138 | 167,760 | -0.23(-2.71%) |
Jun 23, 2005 | 8.256 | 8.561 | 8.236 | 8.364 | 258,957 | +0.08(+0.95%) |
Jun 22, 2005 | 8.374 | 8.453 | 8.197 | 8.286 | 175,603 | -0.06(-0.71%) |
Jun 21, 2005 | 8.345 | 8.552 | 8.276 | 8.345 | 180,918 | -0.13(-1.51%) |
Jun 20, 2005 | 8.699 | 8.739 | 8.335 | 8.473 | 297,517 | -0.25(-2.82%) |
Jun 17, 2005 | 8.818 | 8.916 | 8.611 | 8.719 | 387,435 | -0.03(-0.34%) |
Jun 16, 2005 | 8.335 | 8.837 | 8.335 | 8.749 | 245,496 | +0.33(+3.98%) |
Jun 15, 2005 | 8.433 | 8.433 | 8.276 | 8.414 | 255,185 | +0.10(+1.18%) |
Jun 14, 2005 | 8.690 | 8.758 | 8.187 | 8.315 | 444,616 | -0.42(-4.85%) |
Jun 13, 2005 | 9.182 | 9.202 | 8.699 | 8.739 | 237,425 | -0.44(-4.83%) |
Jun 10, 2005 | 9.172 | 9.202 | 9.044 | 9.182 | 127,785 | +0.05(+0.54%) |
Jun 09, 2005 | 9.015 | 9.212 | 8.956 | 9.133 | 286,908 | -0.05(-0.54%) |
Jun 08, 2005 | 9.350 | 9.350 | 9.093 | 9.182 | 222,840 | -0.09(-0.96%) |
Jun 07, 2005 | 9.389 | 9.389 | 9.172 | 9.271 | 245,540 | +0.12(+1.29%) |
Jun 06, 2005 | 9.093 | 9.231 | 8.926 | 9.153 | 300,733 | +0.05(+0.54%) |
Jun 03, 2005 | 9.290 | 9.478 | 9.084 | 9.103 | 268,128 | -0.34(-3.65%) |
Jun 02, 2005 | 9.389 | 9.547 | 9.379 | 9.448 | 267,776 | -0.06(-0.62%) |
Jun 01, 2005 | 9.596 | 9.606 | 9.330 | 9.507 | 372,094 | +0.11(+1.15%) |
May 31, 2005 | 9.379 | 9.547 | 9.359 | 9.399 | 191,530 | -0.07(-0.73%) |
May 27, 2005 | 9.556 | 9.556 | 9.397 | 9.468 | 175,038 | -0.07(-0.72%) |
May 26, 2005 | 9.064 | 9.556 | 9.054 | 9.537 | 444,736 | +0.18(+1.89%) |
May 25, 2005 | 9.359 | 9.448 | 9.143 | 9.359 | 307,008 | -0.15(-1.55%) |
May 24, 2005 | 9.625 | 9.625 | 9.419 | 9.507 | 354,849 | -0.19(-1.93%) |
May 23, 2005 | 9.773 | 9.852 | 9.635 | 9.694 | 235,757 | -0.09(-0.91%) |
May 20, 2005 | 9.951 | 9.951 | 9.625 | 9.783 | 345,044 | +0.01(+0.10%) |
May 19, 2005 | 10.34 | 10.43 | 9.744 | 9.773 | 764,682 | -0.57(-5.52%) |
May 18, 2005 | 10.56 | 10.77 | 10.34 | 10.34 | 726,751 | -0.30(-2.78%) |
May 17, 2005 | 10.47 | 10.74 | 10.32 | 10.64 | 209,055 | +0.06(+0.56%) |
May 16, 2005 | 10.55 | 10.64 | 10.26 | 10.58 | 243,177 | +0.24(+2.29%) |
May 13, 2005 | 10.10 | 10.58 | 10.10 | 10.34 | 240,655 | +0.27(+2.64%) |
May 12, 2005 | 10.21 | 10.36 | 10.08 | 10.08 | 454,309 | -0.23(-2.20%) |
May 11, 2005 | 10.49 | 10.63 | 10.08 | 10.31 | 399,648 | -0.14(-1.32%) |
May 10, 2005 | 10.98 | 10.98 | 9.911 | 10.44 | 558,134 | -0.49(-4.50%) |
May 09, 2005 | 10.83 | 11.08 | 10.78 | 10.94 | 372,582 | +0.15(+1.37%) |
May 06, 2005 | 10.82 | 10.87 | 10.52 | 10.79 | 691,029 | +0.08(+0.74%) |
May 05, 2005 | 10.79 | 10.84 | 10.49 | 10.71 | 339,251 | -0.03(-0.27%) |
May 04, 2005 | 10.73 | 10.75 | 10.52 | 10.74 | 358,246 | +0.09(+0.83%) |
May 03, 2005 | 10.69 | 10.85 | 10.52 | 10.65 | 353,474 | -0.03(-0.28%) |
May 02, 2005 | 10.50 | 10.68 | 10.32 | 10.68 | 469,986 | +0.26(+2.46%) |
Apr 29, 2005 | 10.70 | 10.70 | 9.852 | 10.42 | 861,745 | -0.13(-1.21%) |
Apr 28, 2005 | 10.76 | 10.98 | 10.55 | 10.55 | 642,404 | -0.16(-1.47%) |
Apr 27, 2005 | 10.25 | 10.79 | 10.25 | 10.71 | 537,350 | +0.33(+3.23%) |
Apr 26, 2005 | 10.63 | 10.77 | 10.27 | 10.37 | 618,575 | -0.36(-3.39%) |
Apr 25, 2005 | 9.970 | 10.89 | 9.921 | 10.74 | 1,148,235 | +0.86(+8.66%) |
Apr 22, 2005 | 10.59 | 11.10 | 9.606 | 9.883 | 1,680,071 | -0.28(-2.80%) |
Apr 21, 2005 | 9.852 | 10.18 | 9.704 | 10.17 | 429,554 | +0.38(+3.93%) |
Apr 20, 2005 | 9.714 | 9.891 | 9.497 | 9.783 | 1,165,895 | +0.19(+1.95%) |
Apr 19, 2005 | 9.103 | 9.606 | 9.024 | 9.596 | 485,672 | +0.57(+6.33%) |
Apr 18, 2005 | 8.936 | 9.123 | 8.798 | 9.024 | 252,486 | +0.10(+1.10%) |
Apr 15, 2005 | 9.409 | 9.448 | 8.827 | 8.926 | 414,013 | -0.46(-4.93%) |
Apr 14, 2005 | 9.389 | 9.409 | 9.113 | 9.389 | 262,395 | +0.09(+0.95%) |
Apr 13, 2005 | 9.941 | 9.941 | 9.251 | 9.300 | 359,853 | -0.59(-5.98%) |
Apr 12, 2005 | 9.842 | 9.911 | 9.507 | 9.891 | 215,949 | +0.08(+0.80%) |
Apr 11, 2005 | 9.645 | 9.842 | 9.606 | 9.813 | 287,168 | +0.18(+1.84%) |
Apr 08, 2005 | 9.862 | 9.901 | 9.616 | 9.635 | 143,044 | -0.21(-2.10%) |
Apr 07, 2005 | 9.773 | 9.842 | 9.586 | 9.842 | 113,673 | +0.14(+1.42%) |
Apr 06, 2005 | 9.665 | 9.921 | 9.645 | 9.704 | 298,082 | +0.15(+1.55%) |
Apr 05, 2005 | 9.645 | 9.694 | 9.409 | 9.556 | 284,834 | +0.01(+0.10%) |
Apr 04, 2005 | 9.616 | 9.616 | 9.369 | 9.547 | 191,130 | -0.01(-0.10%) |
Apr 01, 2005 | 9.813 | 9.941 | 9.261 | 9.556 | 486,803 | +0.03(+0.31%) |
Mar 31, 2005 | 9.113 | 9.527 | 9.113 | 9.527 | 409,625 | +0.33(+3.53%) |
Mar 30, 2005 | 8.867 | 9.212 | 8.768 | 9.202 | 406,225 | +0.29(+3.20%) |
Mar 29, 2005 | 9.153 | 9.192 | 8.916 | 8.916 | 270,973 | -0.24(-2.58%) |
Mar 28, 2005 | 9.222 | 9.448 | 9.123 | 9.153 | 262,673 | -0.06(-0.64%) |
Mar 24, 2005 | 9.350 | 9.419 | 9.212 | 9.212 | 433,312 | -0.09(-0.95%) |
Mar 23, 2005 | 9.162 | 9.340 | 9.093 | 9.300 | 272,192 | +0.14(+1.51%) |
Mar 22, 2005 | 9.202 | 9.290 | 9.044 | 9.162 | 493,286 | +0.00(+0.00%) |
Mar 21, 2005 | 9.212 | 9.340 | 9.044 | 9.162 | 234,383 | +0.00(+0.00%) |
Mar 18, 2005 | 9.606 | 9.645 | 9.103 | 9.162 | 732,941 | -0.38(-4.02%) |
Mar 17, 2005 | 9.606 | 9.724 | 9.389 | 9.547 | 397,344 | +0.00(+0.00%) |
Mar 16, 2005 | 9.635 | 10.06 | 9.537 | 9.547 | 412,562 | -0.15(-1.52%) |
Mar 15, 2005 | 9.783 | 9.962 | 9.616 | 9.694 | 443,658 | +0.02(+0.20%) |
Mar 14, 2005 | 9.763 | 9.990 | 9.586 | 9.675 | 380,154 | +0.06(+0.61%) |
Mar 11, 2005 | 9.842 | 10.10 | 9.576 | 9.616 | 518,443 | -0.20(-2.01%) |
Mar 10, 2005 | 9.763 | 10.13 | 9.586 | 9.813 | 787,119 | +0.16(+1.63%) |
Mar 09, 2005 | 9.724 | 9.862 | 9.556 | 9.655 | 518,676 | +0.14(+1.45%) |
Mar 08, 2005 | 9.921 | 9.950 | 9.448 | 9.517 | 596,912 | +0.15(+1.58%) |
Mar 07, 2005 | 9.182 | 9.694 | 9.182 | 9.369 | 278,292 | +0.01(+0.11%) |
Mar 04, 2005 | 9.438 | 9.556 | 9.222 | 9.359 | 237,044 | +0.01(+0.11%) |
Mar 03, 2005 | 9.212 | 9.428 | 9.162 | 9.350 | 354,395 | +0.14(+1.50%) |
Mar 02, 2005 | 9.192 | 9.300 | 8.936 | 9.212 | 661,924 | -0.05(-0.53%) |
Mar 01, 2005 | 9.261 | 9.369 | 8.965 | 9.261 | 390,043 | +0.09(+0.97%) |
Feb 28, 2005 | 9.261 | 9.497 | 9.153 | 9.172 | 316,713 | -0.21(-2.21%) |
Feb 25, 2005 | 9.231 | 9.478 | 9.162 | 9.379 | 383,577 | +0.08(+0.85%) |
Feb 24, 2005 | 9.359 | 9.517 | 9.123 | 9.300 | 487,107 | +0.00(+0.00%) |
Feb 23, 2005 | 9.143 | 9.547 | 9.123 | 9.300 | 643,407 | +0.24(+2.61%) |
Feb 22, 2005 | 9.113 | 9.744 | 8.965 | 9.064 | 1,028,712 | -0.06(-0.65%) |
Feb 18, 2005 | 9.251 | 9.517 | 9.054 | 9.123 | 1,871,943 | +1.00(+12.24%) |
Feb 17, 2005 | 8.069 | 8.404 | 7.931 | 8.128 | 497,230 | +0.01(+0.12%) |
Feb 16, 2005 | 8.010 | 8.187 | 7.645 | 8.118 | 560,391 | +0.25(+3.13%) |
Feb 15, 2005 | 7.478 | 7.901 | 7.478 | 7.872 | 1,221,543 | +0.43(+5.83%) |
Feb 14, 2005 | 7.133 | 7.448 | 7.133 | 7.438 | 494,923 | +0.24(+3.28%) |
Feb 11, 2005 | 6.877 | 7.314 | 6.867 | 7.202 | 316,435 | +0.30(+4.28%) |
Feb 10, 2005 | 7.005 | 7.084 | 6.847 | 6.906 | 446,609 | +0.01(+0.14%) |
Feb 09, 2005 | 7.399 | 7.399 | 6.896 | 6.896 | 189,219 | -0.40(-5.53%) |
Feb 08, 2005 | 7.093 | 7.478 | 7.093 | 7.300 | 197,246 | +0.12(+1.65%) |
Feb 07, 2005 | 7.251 | 7.527 | 7.113 | 7.182 | 249,527 | -0.01(-0.14%) |
Feb 04, 2005 | 6.896 | 7.300 | 6.896 | 7.192 | 256,035 | +0.19(+2.67%) |
Feb 03, 2005 | 6.847 | 7.025 | 6.847 | 7.005 | 248,410 | +0.08(+1.14%) |
Feb 02, 2005 | 6.975 | 7.015 | 6.847 | 6.926 | 132,687 | -0.09(-1.26%) |
Feb 01, 2005 | 6.896 | 7.093 | 6.857 | 7.015 | 134,857 | -0.03(-0.42%) |
Jan 31, 2005 | 6.906 | 7.064 | 6.857 | 7.044 | 178,235 | +0.20(+2.88%) |
Jan 28, 2005 | 7.222 | 7.222 | 6.798 | 6.847 | 185,061 | -0.28(-3.87%) |
Jan 27, 2005 | 7.054 | 7.251 | 6.926 | 7.123 | 168,322 | +0.10(+1.40%) |
Jan 26, 2005 | 6.946 | 7.054 | 6.778 | 7.025 | 155,968 | +0.16(+2.30%) |
Jan 25, 2005 | 6.818 | 6.956 | 6.808 | 6.867 | 213,905 | +0.09(+1.31%) |
Jan 24, 2005 | 6.965 | 7.015 | 6.699 | 6.778 | 335,482 | -0.26(-3.64%) |
Jan 21, 2005 | 7.064 | 7.202 | 6.906 | 7.034 | 197,694 | -0.03(-0.42%) |
Jan 20, 2005 | 7.271 | 7.340 | 7.025 | 7.064 | 659,631 | -0.17(-2.32%) |
Jan 19, 2005 | 7.566 | 7.566 | 7.153 | 7.231 | 298,690 | -0.33(-4.30%) |
Jan 18, 2005 | 7.497 | 7.714 | 7.497 | 7.557 | 229,458 | +0.01(+0.13%) |
Jan 14, 2005 | 7.655 | 7.655 | 7.497 | 7.547 | 380,292 | +0.03(+0.39%) |
Jan 13, 2005 | 7.842 | 7.842 | 7.497 | 7.517 | 189,571 | -0.21(-2.68%) |
Jan 12, 2005 | 7.773 | 7.813 | 7.566 | 7.724 | 217,662 | +0.08(+1.03%) |
Jan 11, 2005 | 7.951 | 7.951 | 7.566 | 7.645 | 327,327 | -0.28(-3.48%) |
Jan 10, 2005 | 7.882 | 7.990 | 7.882 | 7.921 | 265,052 | +0.02(+0.25%) |
Jan 07, 2005 | 7.990 | 8.187 | 7.862 | 7.901 | 427,913 | -0.07(-0.87%) |
Jan 06, 2005 | 8.128 | 8.315 | 7.970 | 7.970 | 395,471 | -0.11(-1.34%) |
Jan 05, 2005 | 7.951 | 8.187 | 7.813 | 8.079 | 859,214 | +0.15(+1.86%) |
Jan 04, 2005 | 8.808 | 8.808 | 7.891 | 7.931 | 612,226 | -0.82(-9.35%) |
Jan 03, 2005 | 9.054 | 9.182 | 8.729 | 8.749 | 304,429 | -0.25(-2.74%) |
Dec 31, 2004 | 9.064 | 9.162 | 8.719 | 8.995 | 228,074 | +0.00(+0.00%) |
Dec 30, 2004 | 8.985 | 9.133 | 8.965 | 8.995 | 207,976 | +0.01(+0.11%) |
Dec 29, 2004 | 8.847 | 9.093 | 8.847 | 8.985 | 257,915 | +0.07(+0.77%) |
Dec 28, 2004 | 8.561 | 9.024 | 8.561 | 8.916 | 362,563 | +0.40(+4.75%) |
Dec 27, 2004 | 8.601 | 8.621 | 8.443 | 8.512 | 319,425 | +0.04(+0.47%) |
Dec 23, 2004 | 8.404 | 8.552 | 8.384 | 8.473 | 253,652 | +0.02(+0.23%) |
Dec 22, 2004 | 8.542 | 8.611 | 8.424 | 8.453 | 533,593 | +0.00(+0.00%) |
Dec 21, 2004 | 8.286 | 8.542 | 8.286 | 8.453 | 634,080 | +0.10(+1.18%) |
Dec 20, 2004 | 8.621 | 8.630 | 8.276 | 8.355 | 583,431 | -0.16(-1.85%) |
Dec 17, 2004 | 8.384 | 8.611 | 8.266 | 8.512 | 1,044,654 | +0.12(+1.41%) |
Dec 16, 2004 | 8.177 | 8.621 | 8.177 | 8.394 | 567,190 | +0.19(+2.28%) |
Dec 15, 2004 | 8.266 | 8.266 | 8.020 | 8.207 | 465,993 | +0.10(+1.22%) |
Dec 14, 2004 | 8.098 | 8.207 | 7.980 | 8.108 | 240,863 | +0.03(+0.37%) |
Dec 13, 2004 | 7.744 | 8.098 | 7.744 | 8.079 | 582,619 | +0.21(+2.63%) |
Dec 10, 2004 | 7.980 | 8.059 | 7.734 | 7.872 | 615,099 | -0.07(-0.87%) |
Dec 09, 2004 | 7.783 | 8.158 | 7.665 | 7.941 | 726,345 | +0.14(+1.77%) |
Dec 08, 2004 | 7.891 | 8.029 | 7.803 | 7.803 | 625,858 | -0.12(-1.49%) |
Dec 07, 2004 | 8.374 | 8.414 | 7.891 | 7.921 | 693,966 | -0.45(-5.41%) |
Dec 06, 2004 | 8.719 | 8.719 | 8.305 | 8.374 | 595,002 | -0.17(-1.96%) |
Dec 03, 2004 | 8.552 | 8.975 | 8.453 | 8.542 | 924,882 | +0.15(+1.76%) |
Dec 02, 2004 | 8.453 | 8.561 | 8.325 | 8.394 | 453,509 | -0.10(-1.16%) |
Dec 01, 2004 | 8.424 | 8.699 | 8.424 | 8.492 | 391,187 | +0.07(+0.82%) |
Nov 30, 2004 | 8.640 | 8.640 | 8.424 | 8.424 | 241,878 | -0.19(-2.17%) |
Nov 29, 2004 | 8.453 | 8.621 | 8.374 | 8.611 | 349,673 | +0.14(+1.63%) |
Nov 26, 2004 | 8.483 | 8.591 | 8.424 | 8.473 | 111,854 | +0.00(+0.00%) |
Nov 24, 2004 | 8.256 | 8.522 | 8.256 | 8.473 | 323,993 | +0.15(+1.78%) |
Nov 23, 2004 | 8.621 | 8.729 | 8.029 | 8.325 | 320,948 | -0.28(-3.21%) |
Nov 22, 2004 | 8.483 | 8.670 | 8.473 | 8.601 | 256,697 | +0.21(+2.46%) |
Nov 19, 2004 | 8.887 | 8.985 | 8.374 | 8.394 | 499,895 | -0.76(-8.29%) |
Nov 18, 2004 | 9.251 | 9.251 | 9.015 | 9.153 | 202,597 | -0.12(-1.28%) |
Nov 17, 2004 | 9.034 | 9.310 | 9.024 | 9.271 | 313,233 | +0.26(+2.84%) |
Nov 16, 2004 | 9.281 | 9.310 | 8.975 | 9.015 | 271,719 | -0.23(-2.45%) |
Nov 15, 2004 | 9.064 | 9.359 | 9.015 | 9.241 | 518,571 | +0.12(+1.30%) |
Nov 12, 2004 | 9.153 | 9.261 | 8.926 | 9.123 | 512,887 | +0.01(+0.11%) |
Nov 11, 2004 | 9.458 | 9.458 | 9.064 | 9.113 | 582,720 | -0.20(-2.12%) |
Nov 10, 2004 | 9.497 | 9.497 | 9.251 | 9.310 | 151,338 | -0.22(-2.28%) |
Nov 09, 2004 | 9.448 | 9.606 | 9.438 | 9.527 | 245,126 | -0.07(-0.72%) |
Nov 08, 2004 | 9.655 | 9.931 | 9.438 | 9.596 | 339,116 | -0.15(-1.52%) |
Nov 05, 2004 | 9.645 | 9.872 | 9.645 | 9.744 | 234,265 | +0.06(+0.61%) |
Nov 04, 2004 | 9.754 | 9.783 | 9.507 | 9.685 | 253,652 | -0.07(-0.71%) |
Nov 03, 2004 | 9.951 | 10.05 | 9.704 | 9.754 | 241,979 | -0.07(-0.70%) |
Nov 02, 2004 | 9.773 | 9.931 | 9.685 | 9.823 | 263,701 | -0.04(-0.40%) |
Nov 01, 2004 | 9.813 | 9.951 | 9.527 | 9.862 | 355,052 | +0.15(+1.52%) |
Oct 29, 2004 | 9.970 | 10.03 | 9.685 | 9.714 | 528,112 | -0.20(-1.99%) |
Oct 28, 2004 | 9.823 | 10.09 | 9.754 | 9.911 | 212,544 | -0.06(-0.59%) |
Oct 27, 2004 | 9.448 | 9.970 | 9.359 | 9.970 | 250,404 | +0.54(+5.75%) |
Oct 26, 2004 | 9.606 | 9.813 | 9.340 | 9.428 | 233,453 | -0.29(-2.94%) |
Oct 25, 2004 | 9.832 | 9.931 | 9.537 | 9.714 | 375,860 | -0.01(-0.10%) |
Oct 22, 2004 | 10.34 | 10.53 | 9.556 | 9.724 | 669,200 | -1.08(-10.03%) |
Oct 21, 2004 | 10.32 | 10.81 | 10.19 | 10.81 | 261,265 | +0.61(+5.99%) |
Oct 20, 2004 | 10.24 | 10.44 | 9.891 | 10.20 | 322,876 | -0.02(-0.19%) |
Oct 19, 2004 | 10.01 | 10.31 | 10.01 | 10.22 | 649,102 | +0.38(+3.91%) |
Oct 18, 2004 | 9.773 | 10.01 | 9.556 | 9.832 | 330,083 | +0.19(+1.94%) |
Oct 15, 2004 | 9.832 | 9.891 | 9.606 | 9.645 | 248,069 | -0.07(-0.71%) |
Oct 14, 2004 | 9.921 | 10.14 | 9.606 | 9.714 | 352,718 | -0.28(-2.76%) |
Oct 13, 2004 | 9.990 | 10.31 | 9.852 | 9.990 | 466,805 | +0.23(+2.32%) |
Oct 12, 2004 | 9.783 | 9.901 | 9.616 | 9.763 | 269,385 | -0.16(-1.59%) |
Oct 11, 2004 | 9.803 | 9.921 | 9.734 | 9.921 | 657,628 | +0.09(+0.90%) |
Oct 08, 2004 | 10.17 | 10.22 | 9.832 | 9.832 | 280,245 | -0.48(-4.68%) |
Oct 07, 2004 | 10.34 | 10.53 | 10.29 | 10.32 | 255,682 | -0.11(-1.04%) |
Oct 06, 2004 | 10.68 | 10.68 | 10.35 | 10.42 | 331,504 | -0.14(-1.31%) |
Oct 05, 2004 | 10.68 | 10.76 | 10.46 | 10.56 | 308,158 | -0.06(-0.56%) |
Oct 04, 2004 | 10.13 | 10.77 | 10.12 | 10.62 | 582,111 | +0.58(+5.79%) |
Oct 01, 2004 | 9.409 | 10.18 | 9.320 | 10.04 | 555,112 | +0.89(+9.69%) |
Sep 30, 2004 | 8.758 | 9.645 | 8.680 | 9.153 | 395,754 | -0.16(-1.69%) |
Sep 29, 2004 | 8.798 | 9.773 | 8.788 | 9.310 | 600,990 | +0.19(+2.05%) |
Sep 28, 2004 | 8.887 | 9.133 | 8.827 | 9.123 | 134,185 | +0.12(+1.31%) |
Sep 27, 2004 | 9.005 | 9.143 | 8.877 | 9.005 | 115,711 | -0.08(-0.87%) |
Sep 24, 2004 | 9.665 | 9.665 | 8.975 | 9.084 | 152,455 | -0.39(-4.16%) |
Sep 23, 2004 | 9.488 | 9.635 | 9.222 | 9.478 | 105,358 | +0.17(+1.80%) |
Sep 22, 2004 | 9.852 | 9.852 | 9.310 | 9.310 | 318,715 | -0.81(-7.98%) |
Sep 21, 2004 | 9.941 | 10.17 | 9.813 | 10.12 | 176,105 | +0.35(+3.63%) |
Sep 20, 2004 | 9.931 | 10.21 | 9.675 | 9.763 | 188,589 | -0.15(-1.49%) |
Sep 17, 2004 | 9.685 | 9.921 | 9.123 | 9.911 | 343,278 | +0.12(+1.21%) |
Sep 16, 2004 | 9.616 | 9.872 | 9.497 | 9.793 | 156,413 | +0.12(+1.22%) |
Sep 15, 2004 | 10.15 | 10.15 | 9.517 | 9.675 | 177,627 | -0.47(-4.66%) |
Sep 14, 2004 | 10.01 | 10.28 | 9.783 | 10.15 | 202,597 | -0.06(-0.58%) |
Sep 13, 2004 | 9.704 | 10.26 | 9.645 | 10.21 | 318,715 | +0.57(+5.93%) |
Sep 10, 2004 | 9.419 | 9.783 | 9.162 | 9.635 | 310,188 | +0.31(+3.27%) |
Sep 09, 2004 | 8.896 | 9.468 | 8.690 | 9.330 | 258,321 | +0.52(+5.93%) |
Sep 08, 2004 | 8.847 | 9.113 | 8.670 | 8.808 | 186,153 | -0.03(-0.33%) |
Sep 07, 2004 | 8.936 | 9.064 | 8.699 | 8.837 | 265,528 | +0.03(+0.34%) |
Sep 03, 2004 | 9.300 | 9.507 | 8.798 | 8.808 | 334,752 | -0.78(-8.12%) |
Sep 02, 2004 | 9.556 | 9.625 | 9.419 | 9.586 | 135,504 | -0.07(-0.71%) |