Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 10.73 | 10.76 | 10.64 | 10.70 | 356,631 | -0.03(-0.31%) |
Sep 29, 2005 | 10.45 | 10.73 | 10.38 | 10.73 | 528,329 | +0.30(+2.85%) |
Sep 28, 2005 | 10.47 | 10.51 | 10.34 | 10.44 | 262,351 | -0.03(-0.26%) |
Sep 27, 2005 | 10.41 | 10.50 | 10.31 | 10.46 | 382,014 | +0.11(+1.07%) |
Sep 26, 2005 | 10.40 | 10.41 | 10.25 | 10.35 | 248,935 | +0.05(+0.48%) |
Sep 23, 2005 | 10.30 | 10.35 | 10.01 | 10.30 | 245,490 | +0.25(+2.47%) |
Sep 22, 2005 | 10.38 | 10.38 | 9.989 | 10.05 | 635,663 | -0.28(-2.67%) |
Sep 21, 2005 | 10.43 | 10.45 | 10.30 | 10.33 | 453,993 | -0.08(-0.80%) |
Sep 20, 2005 | 10.63 | 10.63 | 10.30 | 10.41 | 479,195 | -0.12(-1.15%) |
Sep 19, 2005 | 10.53 | 10.76 | 10.53 | 10.53 | 282,114 | -0.26(-2.45%) |
Sep 16, 2005 | 10.83 | 10.83 | 10.62 | 10.80 | 581,452 | +0.04(+0.41%) |
Sep 15, 2005 | 10.60 | 10.79 | 10.55 | 10.76 | 131,266 | +0.18(+1.67%) |
Sep 14, 2005 | 10.79 | 10.83 | 10.57 | 10.58 | 153,929 | -0.20(-1.89%) |
Sep 13, 2005 | 10.94 | 10.97 | 10.68 | 10.78 | 226,271 | -0.21(-1.91%) |
Sep 12, 2005 | 10.90 | 11.06 | 10.82 | 10.99 | 175,324 | +0.09(+0.81%) |
Sep 09, 2005 | 10.77 | 10.91 | 10.69 | 10.90 | 146,133 | +0.16(+1.49%) |
Sep 08, 2005 | 10.87 | 10.88 | 10.65 | 10.74 | 159,550 | -0.16(-1.47%) |
Sep 07, 2005 | 10.99 | 10.99 | 10.76 | 10.90 | 229,353 | -0.11(-1.00%) |
Sep 06, 2005 | 10.81 | 11.14 | 10.81 | 11.01 | 477,744 | +0.23(+2.10%) |
Sep 02, 2005 | 10.82 | 10.92 | 10.74 | 10.79 | 354,274 | -0.04(-0.36%) |
Sep 01, 2005 | 10.72 | 10.87 | 10.71 | 10.83 | 325,809 | +0.10(+0.98%) |
Aug 31, 2005 | 10.66 | 10.82 | 10.63 | 10.72 | 405,222 | +0.04(+0.36%) |
Aug 30, 2005 | 10.59 | 10.77 | 10.52 | 10.68 | 446,378 | +0.09(+0.88%) |
Aug 29, 2005 | 10.38 | 10.59 | 10.26 | 10.59 | 258,544 | +0.24(+2.29%) |
Aug 26, 2005 | 10.41 | 10.42 | 10.26 | 10.35 | 274,318 | -0.07(-0.64%) |
Aug 25, 2005 | 10.23 | 10.42 | 10.21 | 10.42 | 204,333 | +0.21(+2.05%) |
Aug 24, 2005 | 10.09 | 10.41 | 10.07 | 10.21 | 418,638 | +0.02(+0.16%) |
Aug 23, 2005 | 10.24 | 10.28 | 10.04 | 10.19 | 623,697 | -0.08(-0.81%) |
Aug 22, 2005 | 10.26 | 10.34 | 10.20 | 10.28 | 142,870 | +0.04(+0.38%) |
Aug 19, 2005 | 10.13 | 10.25 | 10.07 | 10.24 | 160,819 | +0.10(+0.98%) |
Aug 18, 2005 | 10.18 | 10.21 | 9.873 | 10.14 | 285,196 | -0.08(-0.76%) |
Aug 17, 2005 | 10.35 | 10.38 | 10.21 | 10.21 | 238,600 | -0.13(-1.28%) |
Aug 16, 2005 | 10.47 | 10.47 | 10.31 | 10.35 | 281,933 | -0.14(-1.37%) |
Aug 15, 2005 | 10.28 | 10.61 | 10.28 | 10.49 | 395,975 | +0.23(+2.26%) |
Aug 12, 2005 | 10.35 | 10.37 | 10.15 | 10.26 | 214,667 | -0.15(-1.43%) |
Aug 11, 2005 | 10.28 | 10.41 | 10.21 | 10.41 | 268,878 | +0.13(+1.23%) |
Aug 10, 2005 | 10.25 | 10.46 | 10.20 | 10.28 | 389,448 | +0.03(+0.32%) |
Aug 09, 2005 | 10.35 | 10.41 | 10.21 | 10.25 | 274,136 | -0.06(-0.59%) |
Aug 08, 2005 | 10.52 | 10.55 | 10.30 | 10.31 | 269,966 | -0.15(-1.48%) |
Aug 05, 2005 | 10.51 | 10.55 | 10.40 | 10.46 | 430,061 | -0.05(-0.47%) |
Aug 04, 2005 | 10.60 | 10.72 | 10.51 | 10.51 | 457,438 | -0.14(-1.29%) |
Aug 03, 2005 | 10.69 | 10.76 | 10.63 | 10.65 | 259,813 | -0.04(-0.41%) |
Aug 02, 2005 | 10.53 | 10.70 | 10.53 | 10.69 | 275,949 | +0.18(+1.68%) |
Aug 01, 2005 | 9.983 | 10.66 | 9.983 | 10.52 | 481,733 | +0.02(+0.16%) |
Jul 29, 2005 | 10.42 | 10.62 | 10.42 | 10.50 | 547,004 | +0.08(+0.74%) |
Jul 28, 2005 | 10.48 | 10.68 | 10.40 | 10.42 | 437,132 | -0.02(-0.21%) |
Jul 27, 2005 | 10.26 | 10.58 | 10.26 | 10.45 | 402,502 | +0.18(+1.72%) |
Jul 26, 2005 | 10.20 | 10.37 | 10.19 | 10.27 | 181,307 | +0.07(+0.70%) |
Jul 25, 2005 | 10.33 | 10.37 | 10.20 | 10.20 | 199,982 | -0.14(-1.33%) |
Jul 22, 2005 | 10.09 | 10.35 | 10.09 | 10.34 | 179,856 | +0.26(+2.57%) |
Jul 21, 2005 | 10.33 | 10.35 | 10.07 | 10.08 | 195,449 | -0.29(-2.77%) |
Jul 20, 2005 | 10.29 | 10.37 | 10.28 | 10.36 | 242,226 | +0.03(+0.27%) |
Jul 19, 2005 | 10.13 | 10.41 | 10.13 | 10.34 | 306,228 | +0.23(+2.29%) |
Jul 18, 2005 | 10.20 | 10.29 | 10.10 | 10.10 | 253,649 | -0.10(-1.03%) |
Jul 15, 2005 | 10.21 | 10.30 | 10.19 | 10.21 | 192,548 | -0.01(-0.11%) |
Jul 14, 2005 | 10.39 | 10.42 | 10.17 | 10.22 | 326,172 | -0.02(-0.22%) |
Jul 13, 2005 | 10.34 | 10.37 | 10.24 | 10.24 | 215,393 | -0.10(-1.01%) |
Jul 12, 2005 | 10.43 | 10.48 | 10.34 | 10.35 | 253,467 | -0.08(-0.74%) |
Jul 11, 2005 | 10.32 | 10.51 | 10.31 | 10.42 | 314,568 | +0.12(+1.18%) |
Jul 08, 2005 | 10.25 | 10.35 | 10.16 | 10.30 | 218,112 | +0.07(+0.65%) |
Jul 07, 2005 | 10.04 | 10.25 | 9.983 | 10.24 | 184,570 | +0.09(+0.87%) |
Jul 06, 2005 | 10.37 | 10.40 | 10.14 | 10.15 | 199,256 | -0.23(-2.18%) |
Jul 05, 2005 | 10.28 | 10.40 | 10.26 | 10.37 | 327,803 | +0.08(+0.80%) |
Jul 01, 2005 | 10.28 | 10.38 | 10.23 | 10.29 | 343,758 | +0.04(+0.38%) |
Jun 30, 2005 | 10.06 | 10.29 | 10.06 | 10.25 | 483,184 | +0.15(+1.53%) |
Jun 29, 2005 | 10.13 | 10.22 | 10.04 | 10.10 | 554,800 | -0.02(-0.16%) |
Jun 28, 2005 | 9.972 | 10.14 | 9.972 | 10.12 | 345,753 | +0.17(+1.72%) |
Jun 27, 2005 | 9.812 | 9.972 | 9.713 | 9.944 | 292,448 | +0.12(+1.18%) |
Jun 24, 2005 | 9.823 | 9.939 | 9.779 | 9.829 | 421,177 | +0.01(+0.06%) |
Jun 23, 2005 | 9.939 | 9.972 | 9.823 | 9.823 | 342,127 | -0.14(-1.38%) |
Jun 22, 2005 | 9.900 | 9.983 | 9.823 | 9.961 | 402,139 | +0.13(+1.29%) |
Jun 21, 2005 | 9.796 | 9.878 | 9.735 | 9.834 | 264,346 | +0.04(+0.45%) |
Jun 20, 2005 | 9.823 | 9.917 | 9.790 | 9.790 | 256,731 | -0.07(-0.73%) |
Jun 17, 2005 | 9.911 | 9.961 | 9.834 | 9.862 | 541,383 | -0.03(-0.28%) |
Jun 16, 2005 | 9.812 | 9.889 | 9.718 | 9.889 | 219,744 | +0.07(+0.67%) |
Jun 15, 2005 | 9.840 | 9.856 | 9.713 | 9.823 | 459,614 | -0.02(-0.17%) |
Jun 14, 2005 | 9.740 | 9.845 | 9.732 | 9.840 | 403,590 | +0.08(+0.79%) |
Jun 13, 2005 | 9.784 | 9.812 | 9.702 | 9.762 | 276,131 | -0.08(-0.84%) |
Jun 10, 2005 | 9.784 | 9.845 | 9.724 | 9.845 | 333,243 | +0.07(+0.73%) |
Jun 09, 2005 | 9.790 | 9.796 | 9.696 | 9.773 | 131,085 | -0.02(-0.17%) |
Jun 08, 2005 | 10.000 | 10.06 | 9.790 | 9.790 | 289,366 | -0.20(-1.99%) |
Jun 07, 2005 | 9.955 | 10.19 | 9.906 | 9.989 | 300,063 | +0.06(+0.56%) |
Jun 06, 2005 | 9.807 | 9.961 | 9.790 | 9.933 | 236,243 | +0.12(+1.24%) |
Jun 03, 2005 | 9.707 | 9.856 | 9.707 | 9.812 | 203,245 | +0.08(+0.79%) |
Jun 02, 2005 | 9.685 | 9.768 | 9.663 | 9.735 | 175,505 | +0.01(+0.11%) |
Jun 01, 2005 | 9.762 | 9.895 | 9.680 | 9.724 | 385,278 | +0.00(+0.00%) |
May 31, 2005 | 9.625 | 9.884 | 9.625 | 9.724 | 282,658 | +0.06(+0.63%) |
May 27, 2005 | 9.520 | 9.702 | 9.470 | 9.663 | 280,845 | +0.15(+1.57%) |
May 26, 2005 | 9.575 | 9.647 | 9.492 | 9.514 | 311,848 | -0.03(-0.35%) |
May 25, 2005 | 9.597 | 9.641 | 9.498 | 9.547 | 262,895 | -0.08(-0.86%) |
May 24, 2005 | 9.608 | 9.663 | 9.547 | 9.630 | 341,039 | -0.06(-0.57%) |
May 23, 2005 | 9.487 | 9.702 | 9.481 | 9.685 | 328,166 | +0.17(+1.74%) |
May 20, 2005 | 9.586 | 9.674 | 9.514 | 9.520 | 361,526 | -0.07(-0.69%) |
May 19, 2005 | 9.625 | 9.702 | 9.564 | 9.586 | 307,859 | -0.01(-0.11%) |
May 18, 2005 | 9.542 | 9.608 | 9.454 | 9.597 | 258,906 | +0.12(+1.28%) |
May 17, 2005 | 9.365 | 9.542 | 9.266 | 9.476 | 214,486 | +0.05(+0.53%) |
May 16, 2005 | 9.150 | 9.431 | 9.123 | 9.426 | 219,744 | +0.28(+3.01%) |
May 13, 2005 | 9.360 | 9.448 | 9.112 | 9.150 | 194,542 | -0.18(-1.89%) |
May 12, 2005 | 9.443 | 9.569 | 9.321 | 9.327 | 207,234 | -0.12(-1.28%) |
May 11, 2005 | 9.343 | 9.514 | 9.343 | 9.448 | 256,187 | +0.10(+1.12%) |
May 10, 2005 | 9.327 | 9.382 | 9.321 | 9.343 | 274,862 | -0.03(-0.29%) |
May 09, 2005 | 9.244 | 9.376 | 9.233 | 9.371 | 184,027 | +0.07(+0.71%) |
May 06, 2005 | 9.321 | 9.354 | 9.222 | 9.305 | 258,363 | +0.04(+0.42%) |
May 05, 2005 | 9.261 | 9.338 | 9.227 | 9.266 | 216,481 | -0.05(-0.53%) |
May 04, 2005 | 9.211 | 9.316 | 9.172 | 9.316 | 180,219 | +0.10(+1.08%) |
May 03, 2005 | 9.216 | 9.277 | 9.150 | 9.216 | 251,473 | -0.06(-0.59%) |
May 02, 2005 | 9.249 | 9.316 | 9.106 | 9.272 | 316,200 | +0.01(+0.12%) |
Apr 29, 2005 | 9.112 | 9.266 | 9.073 | 9.261 | 307,497 | +0.13(+1.39%) |
Apr 28, 2005 | 9.112 | 9.238 | 9.023 | 9.134 | 373,493 | -0.02(-0.24%) |
Apr 27, 2005 | 9.167 | 9.332 | 8.996 | 9.156 | 332,517 | -0.07(-0.72%) |
Apr 26, 2005 | 9.321 | 9.376 | 9.178 | 9.222 | 201,795 | -0.09(-1.01%) |
Apr 25, 2005 | 9.272 | 9.321 | 9.238 | 9.316 | 179,313 | +0.07(+0.78%) |
Apr 22, 2005 | 9.294 | 9.360 | 9.222 | 9.244 | 332,155 | -0.06(-0.65%) |
Apr 21, 2005 | 9.266 | 9.376 | 9.172 | 9.305 | 395,612 | +0.12(+1.32%) |
Apr 20, 2005 | 9.332 | 9.332 | 9.117 | 9.183 | 403,771 | -0.15(-1.65%) |
Apr 19, 2005 | 9.327 | 9.420 | 9.305 | 9.338 | 299,701 | +0.06(+0.59%) |
Apr 18, 2005 | 9.266 | 9.448 | 9.216 | 9.283 | 357,356 | -0.02(-0.24%) |
Apr 15, 2005 | 9.459 | 9.487 | 9.288 | 9.305 | 219,744 | -0.15(-1.58%) |
Apr 14, 2005 | 9.531 | 9.564 | 9.404 | 9.454 | 278,850 | -0.09(-0.92%) |
Apr 13, 2005 | 9.625 | 9.625 | 9.470 | 9.542 | 257,275 | -0.03(-0.35%) |
Apr 12, 2005 | 9.387 | 9.619 | 9.327 | 9.575 | 269,241 | +0.18(+1.88%) |
Apr 11, 2005 | 9.431 | 9.476 | 9.321 | 9.398 | 246,940 | -0.03(-0.35%) |
Apr 08, 2005 | 9.487 | 9.487 | 9.371 | 9.431 | 425,709 | -0.07(-0.70%) |
Apr 07, 2005 | 9.431 | 9.547 | 9.382 | 9.498 | 150,666 | +0.06(+0.64%) |
Apr 06, 2005 | 9.481 | 9.547 | 9.382 | 9.437 | 266,521 | -0.01(-0.06%) |
Apr 05, 2005 | 9.542 | 9.542 | 9.327 | 9.443 | 404,678 | -0.14(-1.50%) |
Apr 04, 2005 | 9.266 | 9.597 | 9.266 | 9.586 | 267,247 | +0.21(+2.24%) |
Apr 01, 2005 | 9.498 | 9.503 | 9.167 | 9.376 | 1,200,980 | -0.28(-2.86%) |
Mar 31, 2005 | 9.751 | 9.773 | 9.591 | 9.652 | 313,661 | -0.06(-0.62%) |
Mar 30, 2005 | 9.608 | 9.740 | 9.608 | 9.713 | 283,927 | +0.20(+2.09%) |
Mar 29, 2005 | 9.630 | 9.696 | 9.481 | 9.514 | 278,669 | -0.12(-1.20%) |
Mar 28, 2005 | 9.520 | 9.669 | 9.503 | 9.630 | 199,982 | +0.13(+1.33%) |
Mar 24, 2005 | 9.553 | 9.641 | 9.498 | 9.503 | 224,458 | -0.05(-0.52%) |
Mar 23, 2005 | 9.685 | 9.685 | 9.531 | 9.553 | 390,898 | -0.13(-1.37%) |
Mar 22, 2005 | 9.746 | 9.812 | 9.658 | 9.685 | 210,860 | -0.03(-0.34%) |
Mar 21, 2005 | 9.818 | 9.862 | 9.696 | 9.718 | 258,363 | -0.10(-1.01%) |
Mar 18, 2005 | 9.911 | 9.911 | 9.658 | 9.818 | 740,096 | +0.01(+0.06%) |
Mar 17, 2005 | 9.790 | 9.862 | 9.724 | 9.812 | 158,825 | +0.05(+0.51%) |
Mar 16, 2005 | 9.829 | 9.889 | 9.735 | 9.762 | 155,924 | -0.06(-0.56%) |
Mar 15, 2005 | 9.906 | 10.06 | 9.812 | 9.818 | 331,973 | -0.03(-0.34%) |
Mar 14, 2005 | 9.691 | 9.878 | 9.691 | 9.851 | 148,309 | +0.12(+1.19%) |
Mar 11, 2005 | 9.818 | 9.878 | 9.636 | 9.735 | 398,876 | -0.12(-1.23%) |
Mar 10, 2005 | 9.790 | 9.884 | 9.718 | 9.856 | 350,285 | +0.00(+0.00%) |
Mar 09, 2005 | 9.955 | 9.955 | 9.773 | 9.856 | 284,833 | -0.15(-1.54%) |
Mar 08, 2005 | 10.01 | 10.09 | 9.922 | 10.01 | 175,505 | -0.05(-0.49%) |
Mar 07, 2005 | 9.983 | 10.13 | 9.983 | 10.06 | 221,557 | +0.02(+0.22%) |
Mar 04, 2005 | 9.928 | 10.07 | 9.928 | 10.04 | 163,901 | +0.14(+1.39%) |
Mar 03, 2005 | 9.928 | 9.989 | 9.801 | 9.900 | 302,420 | -0.02(-0.22%) |
Mar 02, 2005 | 9.873 | 10.04 | 9.818 | 9.922 | 210,135 | -0.06(-0.55%) |
Mar 01, 2005 | 10.04 | 10.09 | 9.906 | 9.978 | 327,078 | -0.08(-0.82%) |
Feb 28, 2005 | 9.944 | 10.06 | 9.779 | 10.06 | 433,868 | +0.01(+0.06%) |
Feb 25, 2005 | 9.818 | 10.09 | 9.740 | 10.05 | 427,885 | +0.22(+2.24%) |
Feb 24, 2005 | 9.663 | 9.840 | 9.625 | 9.834 | 336,687 | +0.18(+1.83%) |
Feb 23, 2005 | 9.619 | 9.729 | 9.602 | 9.658 | 244,946 | +0.03(+0.34%) |
Feb 22, 2005 | 9.845 | 9.845 | 9.625 | 9.625 | 263,983 | -0.28(-2.79%) |
Feb 18, 2005 | 9.966 | 9.983 | 9.878 | 9.900 | 364,427 | -0.05(-0.50%) |
Feb 17, 2005 | 10.12 | 10.12 | 9.944 | 9.950 | 304,052 | -0.10(-0.99%) |
Feb 16, 2005 | 9.878 | 10.06 | 9.878 | 10.05 | 316,018 | +0.13(+1.33%) |
Feb 15, 2005 | 9.933 | 9.994 | 9.873 | 9.917 | 202,339 | -0.02(-0.17%) |
Feb 14, 2005 | 9.873 | 9.961 | 9.862 | 9.933 | 172,060 | +0.03(+0.33%) |
Feb 11, 2005 | 9.735 | 9.966 | 9.669 | 9.900 | 299,701 | +0.11(+1.13%) |
Feb 10, 2005 | 9.724 | 9.790 | 9.647 | 9.790 | 197,625 | +0.07(+0.68%) |
Feb 09, 2005 | 9.829 | 9.917 | 9.696 | 9.724 | 154,836 | -0.10(-1.01%) |
Feb 08, 2005 | 9.790 | 9.911 | 9.790 | 9.823 | 120,025 | -0.04(-0.45%) |
Feb 07, 2005 | 9.878 | 9.928 | 9.818 | 9.867 | 165,896 | -0.01(-0.06%) |
Feb 04, 2005 | 9.729 | 9.928 | 9.669 | 9.873 | 360,076 | +0.14(+1.47%) |
Feb 03, 2005 | 9.685 | 9.735 | 9.586 | 9.729 | 220,288 | +0.04(+0.46%) |
Feb 02, 2005 | 9.658 | 9.746 | 9.636 | 9.685 | 211,223 | -0.06(-0.57%) |
Feb 01, 2005 | 9.696 | 9.807 | 9.663 | 9.740 | 326,715 | -0.01(-0.06%) |
Jan 31, 2005 | 9.597 | 9.746 | 9.597 | 9.746 | 296,800 | +0.27(+2.85%) |
Jan 28, 2005 | 9.575 | 9.614 | 9.387 | 9.476 | 268,878 | -0.09(-0.98%) |
Jan 27, 2005 | 9.569 | 9.718 | 9.476 | 9.569 | 366,240 | +0.01(+0.06%) |
Jan 26, 2005 | 9.487 | 9.564 | 9.354 | 9.564 | 392,530 | +0.09(+0.93%) |
Jan 25, 2005 | 9.459 | 9.591 | 9.415 | 9.476 | 259,813 | -0.04(-0.46%) |
Jan 24, 2005 | 9.509 | 9.586 | 9.437 | 9.520 | 324,540 | +0.01(+0.06%) |
Jan 21, 2005 | 9.492 | 9.514 | 9.398 | 9.514 | 261,082 | +0.02(+0.23%) |
Jan 20, 2005 | 9.398 | 9.503 | 9.321 | 9.492 | 436,950 | +0.04(+0.47%) |
Jan 19, 2005 | 9.376 | 9.476 | 9.376 | 9.448 | 243,133 | +0.02(+0.18%) |
Jan 18, 2005 | 9.332 | 9.476 | 9.255 | 9.431 | 140,694 | +0.09(+1.00%) |
Jan 14, 2005 | 9.238 | 9.371 | 9.233 | 9.338 | 140,513 | +0.14(+1.50%) |
Jan 13, 2005 | 9.200 | 9.288 | 9.167 | 9.200 | 328,166 | -0.04(-0.42%) |
Jan 12, 2005 | 9.266 | 9.294 | 9.194 | 9.238 | 317,469 | -0.04(-0.48%) |
Jan 11, 2005 | 9.288 | 9.354 | 9.167 | 9.283 | 330,342 | -0.01(-0.12%) |
Jan 10, 2005 | 9.283 | 9.431 | 9.222 | 9.294 | 188,197 | +0.00(+0.00%) |
Jan 07, 2005 | 9.376 | 9.470 | 9.249 | 9.294 | 304,959 | -0.09(-0.94%) |
Jan 06, 2005 | 9.316 | 9.443 | 9.233 | 9.382 | 457,438 | +0.08(+0.83%) |
Jan 05, 2005 | 9.476 | 9.525 | 9.216 | 9.305 | 518,901 | -0.23(-2.43%) |
Jan 04, 2005 | 9.680 | 9.680 | 9.531 | 9.536 | 421,358 | -0.12(-1.20%) |
Jan 03, 2005 | 9.680 | 9.751 | 9.575 | 9.652 | 680,084 | -0.09(-0.96%) |
Dec 31, 2004 | 9.818 | 9.856 | 9.724 | 9.746 | 272,323 | -0.09(-0.95%) |
Dec 30, 2004 | 9.735 | 9.856 | 9.735 | 9.840 | 274,136 | +0.08(+0.79%) |
Dec 29, 2004 | 9.652 | 9.779 | 9.641 | 9.762 | 170,610 | +0.06(+0.57%) |
Dec 28, 2004 | 9.531 | 9.718 | 9.531 | 9.707 | 157,374 | +0.19(+2.03%) |
Dec 27, 2004 | 9.762 | 9.796 | 9.514 | 9.514 | 190,010 | -0.19(-1.99%) |
Dec 23, 2004 | 9.790 | 9.818 | 9.696 | 9.707 | 84,851 | -0.06(-0.57%) |
Dec 22, 2004 | 9.691 | 9.845 | 9.691 | 9.762 | 101,169 | +0.01(+0.11%) |
Dec 21, 2004 | 9.564 | 9.796 | 9.564 | 9.751 | 238,419 | +0.19(+1.96%) |
Dec 20, 2004 | 9.757 | 9.757 | 9.558 | 9.564 | 247,121 | -0.23(-2.31%) |
Dec 17, 2004 | 9.652 | 9.790 | 9.591 | 9.790 | 281,933 | +0.14(+1.43%) |
Dec 16, 2004 | 9.751 | 9.762 | 9.564 | 9.652 | 267,247 | -0.14(-1.46%) |
Dec 15, 2004 | 9.652 | 9.796 | 9.597 | 9.796 | 251,654 | +0.14(+1.49%) |
Dec 14, 2004 | 9.553 | 9.652 | 9.487 | 9.652 | 222,101 | +0.10(+1.04%) |
Dec 13, 2004 | 9.349 | 9.553 | 9.266 | 9.553 | 349,741 | +0.20(+2.18%) |
Dec 10, 2004 | 9.398 | 9.409 | 9.288 | 9.349 | 298,975 | -0.06(-0.59%) |
Dec 09, 2004 | 9.580 | 9.614 | 9.360 | 9.404 | 415,193 | -0.20(-2.12%) |
Dec 08, 2004 | 9.531 | 9.619 | 9.525 | 9.608 | 258,000 | +0.10(+1.10%) |
Dec 07, 2004 | 9.696 | 9.729 | 9.498 | 9.503 | 270,148 | -0.18(-1.88%) |
Dec 06, 2004 | 9.762 | 9.768 | 9.616 | 9.685 | 283,383 | -0.10(-1.07%) |
Dec 03, 2004 | 9.757 | 9.856 | 9.740 | 9.790 | 352,824 | +0.03(+0.28%) |
Dec 02, 2004 | 9.790 | 9.845 | 9.735 | 9.762 | 249,841 | -0.11(-1.12%) |
Dec 01, 2004 | 9.829 | 9.950 | 9.796 | 9.873 | 310,035 | +0.06(+0.56%) |
Nov 30, 2004 | 10.01 | 10.01 | 9.818 | 9.818 | 373,855 | -0.17(-1.66%) |
Nov 29, 2004 | 10.01 | 10.07 | 9.900 | 9.983 | 301,514 | -0.04(-0.39%) |
Nov 26, 2004 | 10.04 | 10.09 | 10.02 | 10.02 | 61,825 | +0.03(+0.28%) |
Nov 24, 2004 | 9.955 | 10.09 | 9.955 | 9.994 | 236,968 | +0.01(+0.11%) |
Nov 23, 2004 | 9.895 | 9.983 | 9.851 | 9.983 | 222,826 | +0.02(+0.22%) |
Nov 22, 2004 | 9.845 | 9.978 | 9.845 | 9.961 | 226,815 | +0.09(+0.89%) |
Nov 19, 2004 | 9.873 | 9.922 | 9.845 | 9.873 | 162,995 | -0.06(-0.56%) |
Nov 18, 2004 | 9.818 | 9.939 | 9.812 | 9.928 | 358,807 | +0.08(+0.84%) |
Nov 17, 2004 | 9.917 | 10.07 | 9.796 | 9.845 | 307,678 | -0.03(-0.28%) |
Nov 16, 2004 | 9.978 | 10.02 | 9.829 | 9.873 | 302,602 | -0.01(-0.06%) |
Nov 15, 2004 | 9.955 | 10.04 | 9.790 | 9.878 | 339,770 | -0.20(-2.02%) |
Nov 12, 2004 | 9.917 | 10.08 | 9.884 | 10.08 | 192,185 | +0.14(+1.44%) |
Nov 11, 2004 | 9.928 | 10.01 | 9.922 | 9.939 | 295,531 | -0.01(-0.11%) |
Nov 10, 2004 | 9.922 | 10.13 | 9.840 | 9.950 | 255,824 | +0.08(+0.78%) |
Nov 09, 2004 | 9.834 | 9.944 | 9.834 | 9.873 | 419,726 | -0.05(-0.50%) |
Nov 08, 2004 | 9.917 | 9.983 | 9.873 | 9.922 | 237,693 | +0.07(+0.73%) |
Nov 05, 2004 | 9.944 | 9.966 | 9.851 | 9.851 | 373,311 | -0.09(-0.94%) |
Nov 04, 2004 | 9.856 | 10.04 | 9.823 | 9.944 | 415,375 | +0.03(+0.33%) |
Nov 03, 2004 | 9.724 | 9.966 | 9.724 | 9.911 | 324,902 | +0.19(+1.93%) |
Nov 02, 2004 | 9.851 | 9.917 | 9.685 | 9.724 | 370,592 | -0.20(-2.00%) |
Nov 01, 2004 | 9.757 | 9.922 | 9.724 | 9.922 | 314,387 | +0.12(+1.18%) |
Oct 29, 2004 | 9.724 | 9.851 | 9.713 | 9.807 | 361,164 | +0.02(+0.17%) |
Oct 28, 2004 | 9.757 | 9.851 | 9.658 | 9.790 | 199,075 | -0.02(-0.22%) |
Oct 27, 2004 | 9.685 | 9.812 | 9.685 | 9.812 | 327,441 | +0.07(+0.74%) |
Oct 26, 2004 | 9.597 | 9.801 | 9.547 | 9.740 | 322,727 | +0.12(+1.20%) |
Oct 25, 2004 | 9.542 | 9.713 | 9.470 | 9.625 | 489,348 | -0.03(-0.29%) |
Oct 22, 2004 | 9.569 | 9.669 | 9.531 | 9.652 | 499,864 | +0.03(+0.29%) |
Oct 21, 2004 | 9.955 | 9.955 | 9.569 | 9.625 | 623,334 | -0.34(-3.43%) |
Oct 20, 2004 | 9.928 | 10.04 | 9.878 | 9.966 | 295,349 | +0.02(+0.22%) |
Oct 19, 2004 | 10.09 | 10.14 | 9.928 | 9.944 | 124,376 | -0.04(-0.39%) |
Oct 18, 2004 | 10.13 | 10.13 | 9.983 | 9.983 | 162,088 | -0.14(-1.36%) |
Oct 15, 2004 | 9.917 | 10.19 | 9.917 | 10.12 | 198,168 | +0.21(+2.11%) |
Oct 14, 2004 | 9.911 | 9.983 | 9.878 | 9.911 | 170,066 | +0.03(+0.28%) |
Oct 13, 2004 | 10.14 | 10.15 | 9.878 | 9.884 | 286,284 | -0.25(-2.50%) |
Oct 12, 2004 | 9.989 | 10.14 | 9.955 | 10.14 | 122,926 | +0.10(+0.99%) |
Oct 11, 2004 | 9.944 | 10.04 | 9.873 | 10.04 | 96,818 | +0.07(+0.66%) |
Oct 08, 2004 | 9.928 | 10.03 | 9.928 | 9.972 | 269,241 | -0.06(-0.55%) |
Oct 07, 2004 | 10.18 | 10.18 | 10.03 | 10.03 | 227,359 | -0.20(-1.99%) |
Oct 06, 2004 | 10.04 | 10.23 | 9.983 | 10.23 | 214,305 | +0.12(+1.14%) |
Oct 05, 2004 | 10.09 | 10.20 | 10.08 | 10.12 | 229,897 | -0.03(-0.33%) |
Oct 04, 2004 | 10.26 | 10.31 | 10.11 | 10.15 | 286,103 | -0.04(-0.43%) |