Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 9.593 | 9.915 | 9.566 | 9.915 | 776,458 | +0.30(+3.07%) |
Aug 30, 2005 | 9.635 | 9.678 | 9.553 | 9.619 | 955,468 | +0.01(+0.08%) |
Aug 29, 2005 | 9.611 | 9.611 | 9.486 | 9.611 | 655,617 | +0.08(+0.87%) |
Aug 26, 2005 | 9.598 | 9.611 | 9.526 | 9.529 | 652,240 | -0.10(-1.05%) |
Aug 25, 2005 | 9.571 | 9.683 | 9.569 | 9.630 | 487,491 | +0.09(+0.92%) |
Aug 24, 2005 | 9.593 | 9.750 | 9.531 | 9.542 | 609,833 | -0.08(-0.80%) |
Aug 23, 2005 | 9.641 | 9.702 | 9.590 | 9.619 | 703,278 | -0.04(-0.41%) |
Aug 22, 2005 | 9.673 | 9.734 | 9.603 | 9.659 | 477,734 | -0.01(-0.14%) |
Aug 19, 2005 | 9.595 | 9.694 | 9.593 | 9.673 | 397,423 | +0.06(+0.64%) |
Aug 18, 2005 | 9.593 | 9.710 | 9.500 | 9.611 | 664,624 | -0.03(-0.36%) |
Aug 17, 2005 | 9.686 | 9.742 | 9.641 | 9.646 | 623,343 | -0.08(-0.82%) |
Aug 16, 2005 | 9.819 | 9.825 | 9.686 | 9.726 | 809,858 | -0.13(-1.35%) |
Aug 15, 2005 | 9.862 | 9.870 | 9.763 | 9.859 | 829,373 | -0.00(-0.03%) |
Aug 12, 2005 | 9.905 | 9.937 | 9.742 | 9.862 | 533,651 | -0.06(-0.64%) |
Aug 11, 2005 | 9.902 | 10.02 | 9.835 | 9.926 | 710,784 | +0.04(+0.40%) |
Aug 10, 2005 | 9.926 | 10.01 | 9.798 | 9.886 | 1,233,552 | +0.01(+0.14%) |
Aug 09, 2005 | 10.02 | 10.02 | 9.833 | 9.873 | 1,424,195 | -0.13(-1.25%) |
Aug 08, 2005 | 10.04 | 10.05 | 9.939 | 9.998 | 550,914 | +0.03(+0.27%) |
Aug 05, 2005 | 10.00 | 10.03 | 9.907 | 9.971 | 854,892 | +0.02(+0.24%) |
Aug 04, 2005 | 10.02 | 10.03 | 9.947 | 9.947 | 781,712 | -0.09(-0.90%) |
Aug 03, 2005 | 10.05 | 10.10 | 9.953 | 10.04 | 901,802 | -0.06(-0.61%) |
Aug 02, 2005 | 10.07 | 10.14 | 10.03 | 10.10 | 845,885 | +0.10(+0.96%) |
Aug 01, 2005 | 10.19 | 10.25 | 9.937 | 10.00 | 1,622,719 | -0.18(-1.81%) |
Jul 29, 2005 | 10.10 | 10.19 | 10.09 | 10.19 | 1,035,403 | +0.03(+0.34%) |
Jul 28, 2005 | 10.06 | 10.19 | 10.06 | 10.15 | 901,802 | +0.09(+0.87%) |
Jul 27, 2005 | 10.07 | 10.17 | 10.03 | 10.06 | 1,561,924 | +0.06(+0.61%) |
Jul 26, 2005 | 10.51 | 10.51 | 9.945 | 10.00 | 2,588,695 | +0.15(+1.51%) |
Jul 25, 2005 | 10.07 | 10.15 | 9.713 | 9.854 | 2,419,818 | +0.15(+1.54%) |
Jul 22, 2005 | 9.763 | 9.793 | 9.606 | 9.705 | 1,567,178 | -0.01(-0.05%) |
Jul 21, 2005 | 9.553 | 9.721 | 9.537 | 9.710 | 1,823,870 | +0.15(+1.59%) |
Jul 20, 2005 | 9.412 | 9.558 | 9.398 | 9.558 | 1,233,176 | +0.11(+1.13%) |
Jul 19, 2005 | 9.324 | 9.468 | 9.324 | 9.452 | 1,262,073 | +0.14(+1.52%) |
Jul 18, 2005 | 9.454 | 9.486 | 9.262 | 9.310 | 2,007,383 | -0.15(-1.58%) |
Jul 15, 2005 | 9.294 | 9.460 | 9.289 | 9.460 | 1,437,705 | +0.14(+1.49%) |
Jul 14, 2005 | 9.294 | 9.329 | 9.260 | 9.321 | 1,543,159 | +0.06(+0.63%) |
Jul 13, 2005 | 9.236 | 9.300 | 9.185 | 9.262 | 1,136,354 | +0.03(+0.29%) |
Jul 12, 2005 | 9.222 | 9.273 | 9.169 | 9.236 | 1,229,048 | +0.04(+0.43%) |
Jul 11, 2005 | 9.052 | 9.233 | 9.052 | 9.196 | 1,448,964 | +0.07(+0.76%) |
Jul 08, 2005 | 9.007 | 9.126 | 8.985 | 9.126 | 1,363,399 | +0.08(+0.88%) |
Jul 07, 2005 | 8.897 | 9.047 | 8.828 | 9.047 | 1,295,098 | +0.02(+0.18%) |
Jul 06, 2005 | 9.100 | 9.140 | 8.988 | 9.031 | 1,945,087 | -0.04(-0.47%) |
Jul 05, 2005 | 9.113 | 9.156 | 9.057 | 9.073 | 1,050,789 | -0.03(-0.38%) |
Jul 01, 2005 | 9.065 | 9.158 | 9.041 | 9.108 | 1,123,594 | +0.03(+0.32%) |
Jun 30, 2005 | 9.100 | 9.113 | 8.996 | 9.079 | 2,476,861 | -0.02(-0.26%) |
Jun 29, 2005 | 9.001 | 9.102 | 8.951 | 9.102 | 1,988,244 | +0.14(+1.58%) |
Jun 28, 2005 | 8.793 | 8.996 | 8.793 | 8.961 | 5,227,679 | +0.18(+2.00%) |
Jun 27, 2005 | 8.780 | 8.860 | 8.689 | 8.785 | 2,893,424 | +0.30(+3.58%) |
Jun 24, 2005 | 8.594 | 8.594 | 8.364 | 8.482 | 2,579,313 | -0.15(-1.76%) |
Jun 23, 2005 | 8.993 | 8.993 | 8.628 | 8.634 | 2,112,838 | -0.41(-4.57%) |
Jun 22, 2005 | 9.094 | 9.158 | 9.015 | 9.047 | 763,323 | -0.01(-0.15%) |
Jun 21, 2005 | 9.052 | 9.092 | 9.023 | 9.060 | 1,623,470 | -0.03(-0.35%) |
Jun 20, 2005 | 9.092 | 9.100 | 9.039 | 9.092 | 1,123,594 | -0.07(-0.73%) |
Jun 17, 2005 | 9.166 | 9.228 | 9.145 | 9.158 | 3,353,145 | +0.02(+0.20%) |
Jun 16, 2005 | 9.166 | 9.204 | 9.113 | 9.140 | 2,711,037 | -0.03(-0.29%) |
Jun 15, 2005 | 9.142 | 9.177 | 9.001 | 9.166 | 879,285 | +0.03(+0.38%) |
Jun 14, 2005 | 9.121 | 9.174 | 9.081 | 9.132 | 1,735,304 | +0.05(+0.56%) |
Jun 13, 2005 | 9.110 | 9.116 | 9.025 | 9.081 | 1,394,923 | -0.04(-0.47%) |
Jun 10, 2005 | 9.206 | 9.209 | 9.089 | 9.124 | 931,074 | -0.04(-0.44%) |
Jun 09, 2005 | 9.196 | 9.196 | 9.079 | 9.164 | 841,757 | -0.03(-0.35%) |
Jun 08, 2005 | 9.217 | 9.233 | 9.166 | 9.196 | 1,555,544 | -0.00(-0.03%) |
Jun 07, 2005 | 9.260 | 9.305 | 9.166 | 9.198 | 2,206,658 | -0.02(-0.26%) |
Jun 06, 2005 | 9.244 | 9.249 | 9.153 | 9.222 | 1,174,257 | -0.03(-0.37%) |
Jun 03, 2005 | 9.300 | 9.318 | 9.254 | 9.257 | 1,088,693 | -0.07(-0.74%) |
Jun 02, 2005 | 9.265 | 9.326 | 9.236 | 9.326 | 1,169,754 | +0.04(+0.46%) |
Jun 01, 2005 | 9.270 | 9.332 | 9.217 | 9.284 | 1,299,977 | -0.01(-0.14%) |
May 31, 2005 | 9.286 | 9.326 | 9.222 | 9.297 | 1,064,300 | -0.01(-0.11%) |
May 27, 2005 | 9.326 | 9.326 | 9.265 | 9.308 | 478,109 | -0.01(-0.11%) |
May 26, 2005 | 9.326 | 9.358 | 9.294 | 9.318 | 807,982 | +0.03(+0.29%) |
May 25, 2005 | 9.313 | 9.334 | 9.180 | 9.292 | 874,031 | -0.05(-0.51%) |
May 24, 2005 | 9.374 | 9.374 | 9.276 | 9.340 | 1,156,619 | -0.01(-0.09%) |
May 23, 2005 | 9.286 | 9.377 | 9.286 | 9.348 | 1,990,120 | +0.03(+0.37%) |
May 20, 2005 | 9.300 | 9.326 | 9.238 | 9.313 | 2,225,047 | -0.01(-0.14%) |
May 19, 2005 | 9.326 | 9.340 | 9.286 | 9.326 | 1,492,121 | +0.00(+0.03%) |
May 18, 2005 | 9.326 | 9.353 | 9.290 | 9.324 | 2,259,198 | +0.00(+0.00%) |
May 17, 2005 | 9.305 | 9.329 | 9.278 | 9.324 | 1,147,237 | +0.01(+0.06%) |
May 16, 2005 | 9.273 | 9.326 | 9.262 | 9.318 | 949,838 | +0.07(+0.72%) |
May 13, 2005 | 9.225 | 9.321 | 9.212 | 9.252 | 1,811,861 | +0.05(+0.52%) |
May 12, 2005 | 9.310 | 9.366 | 9.201 | 9.204 | 1,821,243 | -0.12(-1.31%) |
May 11, 2005 | 9.313 | 9.372 | 9.196 | 9.326 | 1,354,017 | +0.05(+0.57%) |
May 10, 2005 | 9.201 | 9.294 | 9.153 | 9.273 | 1,597,951 | +0.02(+0.20%) |
May 09, 2005 | 9.300 | 9.305 | 9.209 | 9.254 | 1,176,134 | -0.02(-0.20%) |
May 06, 2005 | 9.222 | 9.321 | 9.193 | 9.273 | 1,690,645 | +0.10(+1.13%) |
May 05, 2005 | 9.137 | 9.241 | 9.105 | 9.169 | 2,682,891 | +0.03(+0.38%) |
May 04, 2005 | 9.047 | 9.166 | 9.044 | 9.134 | 2,360,524 | +0.02(+0.26%) |
May 03, 2005 | 9.009 | 9.166 | 9.007 | 9.110 | 2,208,535 | +0.10(+1.15%) |
May 02, 2005 | 8.959 | 9.105 | 8.921 | 9.007 | 3,170,007 | +0.01(+0.09%) |
Apr 29, 2005 | 9.068 | 9.068 | 8.860 | 8.999 | 2,560,174 | -0.02(-0.27%) |
Apr 28, 2005 | 9.148 | 9.204 | 8.988 | 9.023 | 2,243,436 | -0.18(-1.94%) |
Apr 27, 2005 | 9.332 | 9.388 | 9.145 | 9.201 | 2,113,213 | -0.14(-1.51%) |
Apr 26, 2005 | 9.614 | 9.614 | 9.238 | 9.342 | 4,410,315 | -0.27(-2.83%) |
Apr 25, 2005 | 9.667 | 9.697 | 9.566 | 9.614 | 2,416,441 | -0.05(-0.55%) |
Apr 22, 2005 | 9.833 | 9.907 | 9.579 | 9.667 | 2,195,400 | -0.23(-2.29%) |
Apr 21, 2005 | 9.699 | 9.984 | 9.686 | 9.894 | 2,134,604 | +0.21(+2.15%) |
Apr 20, 2005 | 9.737 | 9.790 | 9.633 | 9.686 | 1,746,562 | -0.05(-0.52%) |
Apr 19, 2005 | 9.513 | 9.766 | 9.486 | 9.737 | 2,205,908 | +0.29(+3.07%) |
Apr 18, 2005 | 9.486 | 9.561 | 9.409 | 9.446 | 1,805,482 | -0.08(-0.84%) |
Apr 15, 2005 | 9.699 | 9.726 | 9.510 | 9.526 | 1,721,794 | -0.24(-2.46%) |
Apr 14, 2005 | 10.03 | 10.06 | 9.673 | 9.766 | 2,957,973 | -0.30(-3.02%) |
Apr 13, 2005 | 10.17 | 10.22 | 10.04 | 10.07 | 911,184 | -0.17(-1.66%) |
Apr 12, 2005 | 10.13 | 10.28 | 9.992 | 10.24 | 1,331,500 | +0.11(+1.08%) |
Apr 11, 2005 | 10.15 | 10.20 | 10.09 | 10.13 | 1,342,008 | -0.05(-0.50%) |
Apr 08, 2005 | 10.26 | 10.29 | 10.08 | 10.18 | 2,402,555 | +0.06(+0.55%) |
Apr 07, 2005 | 10.64 | 10.64 | 9.937 | 10.13 | 4,198,280 | -0.51(-4.83%) |
Apr 06, 2005 | 10.66 | 10.72 | 10.60 | 10.64 | 962,598 | -0.01(-0.12%) |
Apr 05, 2005 | 10.67 | 10.74 | 10.58 | 10.65 | 1,487,618 | -0.01(-0.05%) |
Apr 04, 2005 | 10.73 | 10.73 | 10.58 | 10.66 | 1,539,407 | -0.07(-0.62%) |
Apr 01, 2005 | 10.75 | 10.85 | 10.64 | 10.73 | 1,758,947 | -0.03(-0.27%) |
Mar 31, 2005 | 10.84 | 10.95 | 10.71 | 10.75 | 1,740,183 | -0.09(-0.79%) |
Mar 30, 2005 | 10.76 | 10.91 | 10.70 | 10.84 | 1,448,588 | +0.21(+2.01%) |
Mar 29, 2005 | 10.57 | 10.68 | 10.54 | 10.63 | 1,627,223 | +0.06(+0.53%) |
Mar 28, 2005 | 10.59 | 10.63 | 10.52 | 10.57 | 1,360,772 | +0.00(+0.02%) |
Mar 24, 2005 | 10.63 | 10.69 | 10.57 | 10.57 | 1,280,462 | -0.06(-0.60%) |
Mar 23, 2005 | 10.67 | 10.70 | 10.61 | 10.63 | 1,472,982 | -0.03(-0.32%) |
Mar 22, 2005 | 10.53 | 10.82 | 10.53 | 10.67 | 874,407 | +0.11(+1.03%) |
Mar 21, 2005 | 10.52 | 10.57 | 10.45 | 10.56 | 575,307 | +0.01(+0.13%) |
Mar 18, 2005 | 10.60 | 10.63 | 10.50 | 10.54 | 1,402,804 | -0.03(-0.25%) |
Mar 17, 2005 | 10.59 | 10.66 | 10.57 | 10.57 | 553,165 | -0.02(-0.23%) |
Mar 16, 2005 | 10.76 | 10.76 | 10.56 | 10.59 | 1,191,520 | -0.18(-1.63%) |
Mar 15, 2005 | 10.62 | 10.83 | 10.62 | 10.77 | 992,621 | +0.19(+1.79%) |
Mar 14, 2005 | 10.61 | 10.65 | 10.57 | 10.58 | 1,083,814 | +0.00(+0.03%) |
Mar 11, 2005 | 10.45 | 10.60 | 10.45 | 10.58 | 923,569 | +0.16(+1.53%) |
Mar 10, 2005 | 10.43 | 10.47 | 10.25 | 10.42 | 1,020,016 | -0.03(-0.28%) |
Mar 09, 2005 | 10.47 | 10.53 | 10.37 | 10.45 | 729,173 | -0.05(-0.48%) |
Mar 08, 2005 | 10.62 | 10.62 | 10.46 | 10.50 | 900,301 | -0.07(-0.68%) |
Mar 07, 2005 | 10.59 | 10.65 | 10.47 | 10.57 | 620,716 | +0.00(+0.02%) |
Mar 04, 2005 | 10.39 | 10.58 | 10.39 | 10.57 | 622,968 | +0.18(+1.77%) |
Mar 03, 2005 | 10.37 | 10.43 | 10.33 | 10.38 | 474,356 | +0.04(+0.39%) |
Mar 02, 2005 | 10.26 | 10.41 | 10.14 | 10.34 | 530,648 | +0.13(+1.23%) |
Mar 01, 2005 | 10.29 | 10.37 | 10.19 | 10.22 | 1,310,109 | -0.08(-0.80%) |
Feb 28, 2005 | 10.29 | 10.36 | 10.15 | 10.30 | 1,226,421 | +0.01(+0.13%) |
Feb 25, 2005 | 10.05 | 10.29 | 10.02 | 10.29 | 974,607 | +0.22(+2.17%) |
Feb 24, 2005 | 9.979 | 10.07 | 9.806 | 10.07 | 703,653 | +0.07(+0.67%) |
Feb 23, 2005 | 9.995 | 10.07 | 9.825 | 10.00 | 657,494 | +0.01(+0.08%) |
Feb 22, 2005 | 10.01 | 10.10 | 9.913 | 9.995 | 879,661 | -0.02(-0.16%) |
Feb 18, 2005 | 10.17 | 10.17 | 9.974 | 10.01 | 772,330 | -0.15(-1.47%) |
Feb 17, 2005 | 10.17 | 10.24 | 10.14 | 10.16 | 1,082,688 | +0.02(+0.24%) |
Feb 16, 2005 | 10.24 | 10.27 | 10.12 | 10.14 | 886,416 | -0.12(-1.20%) |
Feb 15, 2005 | 10.19 | 10.26 | 10.17 | 10.26 | 796,723 | +0.06(+0.63%) |
Feb 14, 2005 | 10.13 | 10.26 | 10.13 | 10.20 | 961,472 | +0.07(+0.74%) |
Feb 11, 2005 | 10.02 | 10.13 | 9.976 | 10.12 | 1,000,502 | +0.13(+1.25%) |
Feb 10, 2005 | 9.955 | 10.05 | 9.707 | 9.995 | 713,411 | +0.04(+0.43%) |
Feb 09, 2005 | 10.02 | 10.06 | 9.926 | 9.953 | 1,375,033 | -0.07(-0.66%) |
Feb 08, 2005 | 9.939 | 10.04 | 9.939 | 10.02 | 4,057,925 | +0.14(+1.40%) |
Feb 07, 2005 | 9.707 | 9.934 | 9.707 | 9.881 | 3,477,739 | +0.19(+2.01%) |
Feb 04, 2005 | 9.593 | 9.702 | 9.593 | 9.686 | 1,642,609 | +0.10(+1.06%) |
Feb 03, 2005 | 9.558 | 9.609 | 9.470 | 9.585 | 815,112 | +0.03(+0.31%) |
Feb 02, 2005 | 9.625 | 9.641 | 9.510 | 9.555 | 953,591 | -0.01(-0.11%) |
Feb 01, 2005 | 9.524 | 9.619 | 9.449 | 9.566 | 1,773,207 | +0.07(+0.70%) |
Jan 31, 2005 | 9.313 | 9.622 | 9.246 | 9.500 | 2,959,099 | +0.44(+4.85%) |
Jan 28, 2005 | 9.452 | 9.526 | 8.964 | 9.060 | 2,460,724 | -0.39(-4.14%) |
Jan 27, 2005 | 9.539 | 9.547 | 9.420 | 9.452 | 699,901 | -0.05(-0.50%) |
Jan 26, 2005 | 9.489 | 9.555 | 9.441 | 9.500 | 1,658,371 | +0.04(+0.39%) |
Jan 25, 2005 | 9.441 | 9.593 | 9.404 | 9.462 | 774,206 | +0.02(+0.17%) |
Jan 24, 2005 | 9.420 | 9.497 | 9.412 | 9.446 | 1,246,311 | +0.01(+0.14%) |
Jan 21, 2005 | 9.428 | 9.500 | 9.390 | 9.433 | 751,314 | -0.00(-0.03%) |
Jan 20, 2005 | 9.513 | 9.518 | 9.372 | 9.436 | 1,190,019 | -0.09(-0.95%) |
Jan 19, 2005 | 9.539 | 9.619 | 9.478 | 9.526 | 1,542,409 | -0.01(-0.06%) |
Jan 18, 2005 | 9.574 | 9.627 | 9.489 | 9.531 | 1,119,841 | -0.03(-0.36%) |
Jan 14, 2005 | 9.489 | 9.587 | 9.452 | 9.566 | 1,024,895 | +0.06(+0.59%) |
Jan 13, 2005 | 9.579 | 9.611 | 9.492 | 9.510 | 680,761 | -0.07(-0.70%) |
Jan 12, 2005 | 9.585 | 9.659 | 9.481 | 9.577 | 566,300 | -0.02(-0.19%) |
Jan 11, 2005 | 9.638 | 9.646 | 9.484 | 9.595 | 687,516 | -0.02(-0.25%) |
Jan 10, 2005 | 9.619 | 9.713 | 9.593 | 9.619 | 807,231 | +0.00(+0.00%) |
Jan 07, 2005 | 9.659 | 9.721 | 9.531 | 9.619 | 1,033,151 | +0.03(+0.28%) |
Jan 06, 2005 | 9.508 | 9.635 | 9.380 | 9.593 | 689,017 | +0.07(+0.76%) |
Jan 05, 2005 | 9.673 | 9.721 | 9.516 | 9.521 | 1,317,240 | -0.15(-1.57%) |
Jan 04, 2005 | 9.779 | 9.819 | 9.614 | 9.673 | 798,225 | -0.07(-0.74%) |
Jan 03, 2005 | 9.979 | 10.01 | 9.745 | 9.745 | 662,372 | -0.21(-2.09%) |
Dec 31, 2004 | 9.984 | 10.02 | 9.931 | 9.953 | 297,973 | -0.04(-0.40%) |
Dec 30, 2004 | 9.998 | 10.04 | 9.961 | 9.992 | 512,260 | +0.01(+0.11%) |
Dec 29, 2004 | 9.979 | 10.01 | 9.913 | 9.982 | 606,455 | +0.01(+0.08%) |
Dec 28, 2004 | 9.873 | 9.974 | 9.811 | 9.974 | 678,134 | +0.12(+1.24%) |
Dec 27, 2004 | 9.891 | 9.974 | 9.838 | 9.851 | 811,735 | -0.04(-0.38%) |
Dec 23, 2004 | 9.705 | 9.913 | 9.703 | 9.889 | 1,323,244 | +0.11(+1.17%) |
Dec 22, 2004 | 9.673 | 9.787 | 9.673 | 9.774 | 1,598,701 | +0.15(+1.61%) |
Dec 21, 2004 | 9.641 | 9.649 | 9.555 | 9.619 | 2,202,905 | +0.01(+0.14%) |
Dec 20, 2004 | 9.753 | 9.769 | 9.595 | 9.606 | 662,372 | -0.08(-0.83%) |
Dec 17, 2004 | 9.747 | 9.747 | 9.593 | 9.686 | 1,359,647 | -0.06(-0.63%) |
Dec 16, 2004 | 9.926 | 9.926 | 9.707 | 9.747 | 1,024,895 | -0.15(-1.53%) |
Dec 15, 2004 | 9.833 | 9.947 | 9.798 | 9.899 | 1,141,983 | +0.05(+0.54%) |
Dec 14, 2004 | 9.753 | 9.883 | 9.659 | 9.846 | 738,930 | +0.11(+1.15%) |
Dec 13, 2004 | 9.721 | 9.753 | 9.622 | 9.734 | 816,989 | +0.00(+0.03%) |
Dec 10, 2004 | 9.721 | 9.782 | 9.691 | 9.731 | 604,954 | +0.01(+0.11%) |
Dec 09, 2004 | 9.699 | 9.766 | 9.579 | 9.721 | 1,474,858 | +0.03(+0.27%) |
Dec 08, 2004 | 9.726 | 9.766 | 9.649 | 9.694 | 1,052,666 | -0.01(-0.14%) |
Dec 07, 2004 | 9.939 | 9.974 | 9.705 | 9.707 | 704,404 | -0.22(-2.20%) |
Dec 06, 2004 | 10.04 | 10.04 | 9.913 | 9.926 | 536,653 | -0.10(-0.96%) |
Dec 03, 2004 | 10.05 | 10.14 | 9.931 | 10.02 | 656,743 | -0.02(-0.24%) |
Dec 02, 2004 | 9.992 | 10.10 | 9.966 | 10.05 | 866,526 | +0.03(+0.32%) |
Dec 01, 2004 | 9.726 | 10.02 | 9.726 | 10.01 | 2,387,919 | +0.26(+2.62%) |
Nov 30, 2004 | 9.793 | 9.825 | 9.689 | 9.758 | 1,138,605 | -0.05(-0.49%) |
Nov 29, 2004 | 9.953 | 9.969 | 9.606 | 9.806 | 1,196,399 | -0.09(-0.94%) |
Nov 26, 2004 | 9.926 | 9.953 | 9.891 | 9.899 | 270,203 | +0.01(+0.11%) |
Nov 24, 2004 | 9.859 | 9.955 | 9.859 | 9.889 | 764,824 | +0.03(+0.30%) |
Nov 23, 2004 | 9.827 | 9.859 | 9.803 | 9.859 | 1,283,089 | -0.03(-0.35%) |
Nov 22, 2004 | 9.833 | 9.905 | 9.809 | 9.894 | 1,277,084 | +0.09(+0.92%) |
Nov 19, 2004 | 9.883 | 9.918 | 9.763 | 9.803 | 841,007 | -0.06(-0.65%) |
Nov 18, 2004 | 9.953 | 9.955 | 9.814 | 9.867 | 848,512 | -0.07(-0.70%) |
Nov 17, 2004 | 9.859 | 10.02 | 9.846 | 9.937 | 877,409 | +0.16(+1.61%) |
Nov 16, 2004 | 9.758 | 9.793 | 9.713 | 9.779 | 883,038 | +0.01(+0.11%) |
Nov 15, 2004 | 9.806 | 9.859 | 9.683 | 9.769 | 1,634,728 | +0.02(+0.16%) |
Nov 12, 2004 | 9.659 | 9.801 | 9.563 | 9.753 | 1,430,200 | +0.12(+1.22%) |
Nov 11, 2004 | 9.529 | 9.683 | 9.521 | 9.635 | 2,087,694 | +0.10(+1.01%) |
Nov 10, 2004 | 9.494 | 9.574 | 9.462 | 9.539 | 1,090,945 | +0.06(+0.59%) |
Nov 09, 2004 | 9.500 | 9.537 | 9.460 | 9.484 | 587,316 | +0.02(+0.25%) |
Nov 08, 2004 | 9.484 | 9.518 | 9.446 | 9.460 | 604,954 | -0.04(-0.42%) |
Nov 05, 2004 | 9.401 | 9.521 | 9.401 | 9.500 | 789,968 | +0.10(+1.05%) |
Nov 04, 2004 | 9.305 | 9.406 | 9.265 | 9.401 | 672,130 | +0.08(+0.89%) |
Nov 03, 2004 | 9.300 | 9.414 | 9.260 | 9.318 | 544,159 | +0.12(+1.30%) |
Nov 02, 2004 | 9.193 | 9.326 | 9.166 | 9.198 | 553,916 | +0.03(+0.35%) |
Nov 01, 2004 | 9.134 | 9.190 | 9.100 | 9.166 | 1,587,818 | +0.00(+0.00%) |
Oct 29, 2004 | 9.166 | 9.244 | 9.150 | 9.166 | 613,961 | -0.03(-0.29%) |
Oct 28, 2004 | 9.145 | 9.241 | 9.073 | 9.193 | 842,883 | +0.07(+0.79%) |
Oct 27, 2004 | 9.073 | 9.140 | 9.023 | 9.121 | 1,348,388 | +0.07(+0.77%) |
Oct 26, 2004 | 9.055 | 9.156 | 8.932 | 9.052 | 1,062,048 | +0.04(+0.47%) |
Oct 25, 2004 | 9.086 | 9.137 | 9.009 | 9.009 | 1,010,259 | -0.06(-0.68%) |
Oct 22, 2004 | 9.129 | 9.246 | 9.047 | 9.071 | 609,833 | -0.06(-0.64%) |
Oct 21, 2004 | 9.116 | 9.201 | 9.052 | 9.129 | 747,561 | +0.01(+0.15%) |
Oct 20, 2004 | 9.055 | 9.204 | 9.041 | 9.116 | 662,748 | +0.05(+0.56%) |
Oct 19, 2004 | 9.076 | 9.169 | 9.055 | 9.065 | 604,579 | +0.05(+0.59%) |
Oct 18, 2004 | 8.988 | 9.092 | 8.927 | 9.012 | 1,178,385 | -0.07(-0.73%) |
Oct 15, 2004 | 9.086 | 9.190 | 9.049 | 9.079 | 1,057,920 | +0.05(+0.50%) |
Oct 14, 2004 | 9.113 | 9.113 | 8.751 | 9.033 | 1,011,009 | +0.04(+0.41%) |
Oct 13, 2004 | 9.060 | 9.185 | 8.895 | 8.996 | 606,080 | -0.04(-0.41%) |
Oct 12, 2004 | 9.068 | 9.086 | 8.988 | 9.033 | 649,238 | -0.06(-0.64%) |
Oct 11, 2004 | 9.060 | 9.158 | 9.036 | 9.092 | 434,576 | -0.02(-0.18%) |
Oct 08, 2004 | 9.193 | 9.326 | 9.108 | 9.108 | 614,712 | -0.09(-0.98%) |
Oct 07, 2004 | 9.276 | 9.276 | 9.198 | 9.198 | 525,770 | -0.06(-0.66%) |
Oct 06, 2004 | 9.246 | 9.265 | 9.206 | 9.260 | 1,091,695 | -0.03(-0.29%) |
Oct 05, 2004 | 9.414 | 9.433 | 9.262 | 9.286 | 799,350 | -0.11(-1.13%) |
Oct 04, 2004 | 9.486 | 9.726 | 9.356 | 9.393 | 1,048,538 | -0.10(-1.01%) |
Oct 01, 2004 | 8.993 | 9.531 | 8.993 | 9.489 | 2,043,035 | +0.56(+6.30%) |
Sep 30, 2004 | 8.953 | 9.094 | 8.927 | 8.927 | 2,837,132 | -0.01(-0.15%) |
Sep 29, 2004 | 8.900 | 9.039 | 8.881 | 8.940 | 565,550 | +0.04(+0.48%) |
Sep 28, 2004 | 8.753 | 8.921 | 8.751 | 8.897 | 376,032 | +0.13(+1.46%) |
Sep 27, 2004 | 8.919 | 8.935 | 8.769 | 8.769 | 594,822 | -0.12(-1.32%) |
Sep 24, 2004 | 8.828 | 8.956 | 8.825 | 8.887 | 680,761 | +0.08(+0.91%) |
Sep 23, 2004 | 8.767 | 8.812 | 8.732 | 8.807 | 532,525 | +0.03(+0.30%) |
Sep 22, 2004 | 8.815 | 8.828 | 8.764 | 8.780 | 762,948 | -0.04(-0.45%) |
Sep 21, 2004 | 8.820 | 8.873 | 8.793 | 8.820 | 866,526 | +0.03(+0.30%) |
Sep 20, 2004 | 8.935 | 8.953 | 8.740 | 8.793 | 1,095,448 | -0.14(-1.55%) |
Sep 17, 2004 | 8.967 | 9.044 | 8.895 | 8.932 | 687,516 | -0.04(-0.42%) |
Sep 16, 2004 | 8.932 | 9.047 | 8.908 | 8.969 | 680,386 | +0.05(+0.54%) |
Sep 15, 2004 | 8.873 | 8.940 | 8.820 | 8.921 | 1,894,423 | +0.00(+0.03%) |
Sep 14, 2004 | 8.913 | 8.993 | 8.887 | 8.919 | 627,471 | +0.04(+0.48%) |
Sep 13, 2004 | 8.737 | 8.876 | 8.737 | 8.876 | 637,228 | +0.14(+1.62%) |
Sep 10, 2004 | 8.657 | 8.743 | 8.642 | 8.735 | 591,444 | +0.09(+1.08%) |
Sep 09, 2004 | 8.567 | 8.647 | 8.548 | 8.642 | 544,909 | +0.10(+1.12%) |
Sep 08, 2004 | 8.554 | 8.559 | 8.514 | 8.546 | 1,531,150 | -0.01(-0.06%) |
Sep 07, 2004 | 8.522 | 8.604 | 8.522 | 8.551 | 544,159 | +0.03(+0.34%) |
Sep 03, 2004 | 8.554 | 8.602 | 8.375 | 8.522 | 484,489 | -0.05(-0.62%) |
Sep 02, 2004 | 8.519 | 8.607 | 8.498 | 8.575 | 759,570 | +0.06(+0.75%) |