Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.605 | 7.820 | 7.625 | 7.805 | 1,512,600 | +0.20(+2.66%) |
Sep 29, 2005 | 7.183 | 7.612 | 7.175 | 7.603 | 956,600 | +0.43(+5.96%) |
Sep 28, 2005 | 7.315 | 7.362 | 7.112 | 7.175 | 648,800 | -0.14(-1.88%) |
Sep 27, 2005 | 7.385 | 7.385 | 7.250 | 7.312 | 589,800 | -0.08(-1.02%) |
Sep 26, 2005 | 7.088 | 7.450 | 6.987 | 7.388 | 879,000 | +0.36(+5.16%) |
Sep 23, 2005 | 7.025 | 7.175 | 7.000 | 7.025 | 685,400 | -0.15(-2.12%) |
Sep 22, 2005 | 7.343 | 7.353 | 7.062 | 7.178 | 633,600 | -0.12(-1.71%) |
Sep 21, 2005 | 7.415 | 7.495 | 7.258 | 7.303 | 425,600 | -0.06(-0.85%) |
Sep 20, 2005 | 7.473 | 7.560 | 7.223 | 7.365 | 497,400 | -0.12(-1.64%) |
Sep 19, 2005 | 7.375 | 7.638 | 7.350 | 7.487 | 873,200 | +0.11(+1.53%) |
Sep 16, 2005 | 7.370 | 7.375 | 7.303 | 7.375 | 772,000 | +0.05(+0.75%) |
Sep 15, 2005 | 7.300 | 7.367 | 7.230 | 7.320 | 374,200 | +0.03(+0.41%) |
Sep 14, 2005 | 7.423 | 7.460 | 7.237 | 7.290 | 805,400 | -0.08(-1.12%) |
Sep 13, 2005 | 7.388 | 7.600 | 7.327 | 7.372 | 1,798,600 | +0.17(+2.40%) |
Sep 12, 2005 | 7.393 | 7.397 | 7.093 | 7.200 | 549,200 | -0.18(-2.44%) |
Sep 09, 2005 | 7.225 | 7.440 | 7.200 | 7.380 | 565,000 | +0.16(+2.15%) |
Sep 08, 2005 | 7.157 | 7.475 | 7.140 | 7.225 | 747,600 | +0.12(+1.76%) |
Sep 07, 2005 | 7.082 | 7.117 | 7.000 | 7.100 | 591,800 | -0.01(-0.11%) |
Sep 06, 2005 | 7.055 | 7.173 | 6.963 | 7.107 | 612,200 | +0.13(+1.83%) |
Sep 02, 2005 | 7.133 | 7.133 | 6.950 | 6.980 | 568,200 | -0.15(-2.14%) |
Sep 01, 2005 | 7.152 | 7.250 | 6.995 | 7.133 | 760,800 | +0.01(+0.11%) |
Aug 31, 2005 | 6.763 | 7.162 | 6.740 | 7.125 | 694,800 | +0.34(+5.09%) |
Aug 30, 2005 | 6.580 | 6.780 | 6.562 | 6.780 | 926,000 | +0.22(+3.31%) |
Aug 29, 2005 | 6.468 | 6.635 | 6.425 | 6.562 | 571,000 | -6.37(-49.25%) |
Aug 26, 2005 | 13.24 | 13.25 | 12.93 | 12.93 | 1,552,200 | -0.31(-2.32%) |
Aug 25, 2005 | 13.23 | 13.28 | 13.17 | 13.24 | 1,098,000 | +0.04(+0.33%) |
Aug 24, 2005 | 13.25 | 13.32 | 13.13 | 13.19 | 1,785,600 | -0.04(-0.30%) |
Aug 23, 2005 | 13.27 | 13.36 | 13.03 | 13.23 | 1,734,000 | +0.00(+0.02%) |
Aug 22, 2005 | 13.18 | 13.40 | 13.14 | 13.23 | 1,810,800 | +0.12(+0.92%) |
Aug 19, 2005 | 13.00 | 13.25 | 13.00 | 13.11 | 1,008,000 | +0.14(+1.11%) |
Aug 18, 2005 | 12.73 | 13.07 | 12.61 | 12.97 | 2,657,400 | +0.24(+1.91%) |
Aug 17, 2005 | 13.20 | 13.26 | 12.53 | 12.72 | 3,501,600 | -0.45(-3.39%) |
Aug 16, 2005 | 13.61 | 13.61 | 13.16 | 13.17 | 2,116,800 | -0.44(-3.21%) |
Aug 15, 2005 | 14.02 | 14.04 | 13.38 | 13.61 | 2,381,400 | -0.36(-2.58%) |
Aug 12, 2005 | 14.07 | 14.10 | 13.78 | 13.97 | 1,326,600 | -0.13(-0.92%) |
Aug 11, 2005 | 14.18 | 14.27 | 14.04 | 14.10 | 2,412,600 | -0.02(-0.17%) |
Aug 10, 2005 | 14.03 | 14.23 | 14.00 | 14.12 | 2,540,400 | +0.12(+0.86%) |
Aug 09, 2005 | 14.06 | 14.18 | 13.91 | 14.00 | 1,702,800 | +0.03(+0.19%) |
Aug 08, 2005 | 13.80 | 14.00 | 13.78 | 13.97 | 1,892,400 | +0.20(+1.48%) |
Aug 05, 2005 | 14.05 | 14.09 | 13.52 | 13.77 | 2,595,600 | -0.28(-1.99%) |
Aug 04, 2005 | 13.88 | 14.12 | 13.83 | 14.05 | 1,964,400 | +0.17(+1.20%) |
Aug 03, 2005 | 14.53 | 14.66 | 13.83 | 13.88 | 3,758,400 | -0.63(-4.34%) |
Aug 02, 2005 | 13.62 | 14.55 | 13.62 | 14.51 | 4,388,400 | +1.03(+7.61%) |
Aug 01, 2005 | 13.40 | 14.06 | 13.39 | 13.49 | 2,989,800 | +0.20(+1.48%) |
Jul 29, 2005 | 13.33 | 13.44 | 13.20 | 13.29 | 2,602,800 | +0.12(+0.94%) |
Jul 28, 2005 | 13.08 | 13.51 | 12.94 | 13.17 | 6,451,200 | +1.11(+9.18%) |
Jul 27, 2005 | 11.87 | 12.06 | 11.69 | 12.06 | 1,424,400 | +0.19(+1.60%) |
Jul 26, 2005 | 11.91 | 12.05 | 11.84 | 11.87 | 763,800 | -0.04(-0.31%) |
Jul 25, 2005 | 12.00 | 12.18 | 11.85 | 11.91 | 933,000 | -0.09(-0.78%) |
Jul 22, 2005 | 11.64 | 12.20 | 11.63 | 12.00 | 1,662,000 | +0.41(+3.57%) |
Jul 21, 2005 | 11.52 | 11.73 | 11.47 | 11.59 | 2,113,800 | +0.07(+0.58%) |
Jul 20, 2005 | 11.30 | 11.55 | 11.06 | 11.52 | 1,618,800 | +0.20(+1.77%) |
Jul 19, 2005 | 10.92 | 11.32 | 10.90 | 11.32 | 880,800 | +0.41(+3.73%) |
Jul 18, 2005 | 10.94 | 11.04 | 10.78 | 10.91 | 844,800 | -0.02(-0.21%) |
Jul 15, 2005 | 10.93 | 11.05 | 10.80 | 10.94 | 961,200 | -0.01(-0.12%) |
Jul 14, 2005 | 11.25 | 11.29 | 10.84 | 10.95 | 1,688,400 | -0.27(-2.38%) |
Jul 13, 2005 | 11.31 | 11.33 | 11.13 | 11.22 | 615,600 | -0.08(-0.68%) |
Jul 12, 2005 | 11.36 | 11.40 | 11.24 | 11.29 | 1,301,400 | -0.06(-0.50%) |
Jul 11, 2005 | 11.25 | 11.43 | 11.23 | 11.35 | 1,371,600 | +0.10(+0.86%) |
Jul 08, 2005 | 11.07 | 11.33 | 11.06 | 11.25 | 3,162,600 | +0.20(+1.81%) |
Jul 07, 2005 | 10.72 | 11.09 | 10.54 | 11.05 | 2,275,200 | +0.27(+2.47%) |
Jul 06, 2005 | 11.05 | 11.11 | 10.75 | 10.79 | 1,069,800 | -0.22(-1.97%) |
Jul 05, 2005 | 10.62 | 11.06 | 10.55 | 11.00 | 1,249,800 | +0.39(+3.64%) |
Jul 01, 2005 | 10.67 | 10.67 | 10.51 | 10.62 | 1,018,800 | +0.00(+0.00%) |
Jun 30, 2005 | 10.58 | 10.70 | 10.57 | 10.62 | 1,391,400 | +0.05(+0.44%) |
Jun 29, 2005 | 10.44 | 10.67 | 10.44 | 10.57 | 1,071,000 | +0.12(+1.15%) |
Jun 28, 2005 | 10.37 | 10.71 | 10.35 | 10.45 | 1,312,800 | +0.08(+0.80%) |
Jun 27, 2005 | 10.31 | 10.39 | 10.27 | 10.37 | 648,600 | +0.03(+0.32%) |
Jun 24, 2005 | 10.30 | 10.48 | 10.30 | 10.33 | 1,224,600 | +0.05(+0.49%) |
Jun 23, 2005 | 10.25 | 10.40 | 10.17 | 10.28 | 1,365,000 | +0.00(+0.03%) |
Jun 22, 2005 | 10.17 | 10.29 | 9.990 | 10.28 | 1,470,600 | +0.17(+1.65%) |
Jun 21, 2005 | 10.39 | 10.40 | 10.10 | 10.11 | 729,000 | -0.30(-2.88%) |
Jun 20, 2005 | 10.43 | 10.52 | 10.30 | 10.41 | 731,400 | -0.05(-0.48%) |
Jun 17, 2005 | 10.63 | 10.65 | 10.42 | 10.46 | 2,819,400 | -0.12(-1.10%) |
Jun 16, 2005 | 10.23 | 10.58 | 10.20 | 10.58 | 1,069,800 | +0.34(+3.29%) |
Jun 15, 2005 | 10.05 | 10.25 | 9.970 | 10.24 | 2,083,200 | +0.19(+1.92%) |
Jun 14, 2005 | 10.13 | 10.17 | 10.01 | 10.05 | 1,515,600 | -0.11(-1.08%) |
Jun 13, 2005 | 10.15 | 10.28 | 10.07 | 10.16 | 723,600 | +0.02(+0.16%) |
Jun 10, 2005 | 10.18 | 10.33 | 10.10 | 10.14 | 1,347,000 | -0.02(-0.23%) |
Jun 09, 2005 | 9.573 | 10.21 | 9.537 | 10.17 | 2,692,800 | +0.60(+6.24%) |
Jun 08, 2005 | 9.700 | 9.783 | 9.503 | 9.570 | 1,132,200 | -0.16(-1.68%) |
Jun 07, 2005 | 9.767 | 10.01 | 9.733 | 9.733 | 2,902,200 | -0.03(-0.34%) |
Jun 06, 2005 | 9.967 | 9.977 | 9.767 | 9.767 | 3,087,000 | +0.35(+3.72%) |
Jun 03, 2005 | 9.403 | 9.467 | 9.357 | 9.417 | 1,284,000 | +0.02(+0.18%) |
Jun 02, 2005 | 9.343 | 9.437 | 9.267 | 9.400 | 682,200 | +0.06(+0.61%) |
Jun 01, 2005 | 9.250 | 9.400 | 9.200 | 9.343 | 1,062,600 | +0.14(+1.56%) |
May 31, 2005 | 9.333 | 9.333 | 9.200 | 9.200 | 999,600 | -0.15(-1.60%) |
May 27, 2005 | 9.317 | 9.397 | 9.270 | 9.350 | 592,800 | +0.04(+0.39%) |
May 26, 2005 | 9.123 | 9.313 | 9.120 | 9.313 | 610,200 | +0.19(+2.12%) |
May 25, 2005 | 9.197 | 9.243 | 8.977 | 9.120 | 1,030,200 | -0.10(-1.05%) |
May 24, 2005 | 9.050 | 9.217 | 9.017 | 9.217 | 597,600 | +0.16(+1.77%) |
May 23, 2005 | 8.913 | 9.083 | 8.887 | 9.057 | 1,098,000 | +0.14(+1.61%) |
May 20, 2005 | 8.980 | 9.000 | 8.883 | 8.913 | 774,000 | -0.06(-0.67%) |
May 19, 2005 | 8.873 | 9.033 | 8.847 | 8.973 | 1,172,400 | +0.06(+0.64%) |
May 18, 2005 | 8.967 | 9.033 | 8.783 | 8.917 | 938,400 | -0.01(-0.11%) |
May 17, 2005 | 8.893 | 8.990 | 8.800 | 8.927 | 1,149,000 | +0.03(+0.37%) |
May 16, 2005 | 8.750 | 8.900 | 8.567 | 8.893 | 1,719,600 | +0.15(+1.68%) |
May 13, 2005 | 9.227 | 9.250 | 8.603 | 8.747 | 2,296,800 | -0.47(-5.07%) |
May 12, 2005 | 9.550 | 9.550 | 9.210 | 9.213 | 2,452,200 | -0.34(-3.53%) |
May 11, 2005 | 9.567 | 9.660 | 9.447 | 9.550 | 1,381,200 | -0.02(-0.17%) |
May 10, 2005 | 9.567 | 9.620 | 9.457 | 9.567 | 1,776,600 | -0.03(-0.28%) |
May 09, 2005 | 9.437 | 9.593 | 9.370 | 9.593 | 1,350,000 | +0.16(+1.66%) |
May 06, 2005 | 9.530 | 9.543 | 9.387 | 9.437 | 995,400 | -0.01(-0.11%) |
May 05, 2005 | 9.390 | 9.533 | 9.317 | 9.447 | 1,120,200 | +0.06(+0.60%) |
May 04, 2005 | 9.200 | 9.420 | 9.167 | 9.390 | 1,683,600 | +0.20(+2.18%) |
May 03, 2005 | 9.350 | 9.367 | 9.187 | 9.190 | 1,690,200 | -0.21(-2.20%) |
May 02, 2005 | 9.013 | 9.397 | 8.987 | 9.397 | 1,454,400 | +0.39(+4.29%) |
Apr 29, 2005 | 9.097 | 9.167 | 8.983 | 9.010 | 1,942,800 | -0.02(-0.22%) |
Apr 28, 2005 | 9.100 | 9.203 | 8.933 | 9.030 | 1,834,800 | -0.08(-0.88%) |
Apr 27, 2005 | 9.417 | 9.500 | 9.067 | 9.110 | 3,252,600 | -0.17(-1.87%) |
Apr 26, 2005 | 9.467 | 9.467 | 9.183 | 9.283 | 1,678,200 | -0.21(-2.25%) |
Apr 25, 2005 | 9.387 | 9.497 | 9.367 | 9.497 | 1,446,000 | +0.18(+1.90%) |
Apr 22, 2005 | 9.377 | 9.467 | 9.207 | 9.320 | 1,908,600 | +0.00(+0.00%) |
Apr 21, 2005 | 9.000 | 9.337 | 8.930 | 9.320 | 909,600 | +0.37(+4.13%) |
Apr 20, 2005 | 9.077 | 9.200 | 8.900 | 8.950 | 1,618,800 | -0.13(-1.40%) |
Apr 19, 2005 | 8.800 | 9.200 | 8.797 | 9.077 | 1,462,200 | +0.33(+3.77%) |
Apr 18, 2005 | 8.707 | 8.867 | 8.500 | 8.747 | 1,521,600 | -0.01(-0.11%) |
Apr 15, 2005 | 8.970 | 8.970 | 8.717 | 8.757 | 1,792,800 | -0.21(-2.38%) |
Apr 14, 2005 | 9.043 | 9.077 | 8.947 | 8.970 | 1,454,400 | -0.04(-0.44%) |
Apr 13, 2005 | 9.333 | 9.333 | 9.000 | 9.010 | 1,050,000 | -0.32(-3.46%) |
Apr 12, 2005 | 9.467 | 9.467 | 9.300 | 9.333 | 1,597,200 | -0.14(-1.48%) |
Apr 11, 2005 | 9.433 | 9.503 | 9.233 | 9.473 | 1,292,400 | +0.08(+0.89%) |
Apr 08, 2005 | 9.727 | 9.747 | 9.370 | 9.390 | 1,193,400 | -0.35(-3.56%) |
Apr 07, 2005 | 9.933 | 9.933 | 9.567 | 9.737 | 1,189,800 | -0.13(-1.28%) |
Apr 06, 2005 | 9.677 | 9.997 | 9.663 | 9.863 | 1,407,600 | +0.19(+1.96%) |
Apr 05, 2005 | 9.850 | 9.857 | 9.613 | 9.673 | 1,308,600 | -0.14(-1.46%) |
Apr 04, 2005 | 9.837 | 9.897 | 9.613 | 9.817 | 1,784,400 | +0.02(+0.24%) |
Apr 01, 2005 | 9.517 | 9.823 | 9.430 | 9.793 | 2,486,400 | +0.31(+3.31%) |
Mar 31, 2005 | 9.493 | 9.613 | 9.437 | 9.480 | 3,116,400 | -0.02(-0.21%) |
Mar 30, 2005 | 9.433 | 9.583 | 9.240 | 9.500 | 2,144,400 | +0.10(+1.06%) |
Mar 29, 2005 | 9.750 | 9.813 | 9.353 | 9.400 | 1,716,000 | -0.37(-3.75%) |
Mar 28, 2005 | 9.750 | 9.830 | 9.657 | 9.767 | 1,897,800 | +0.02(+0.17%) |
Mar 24, 2005 | 9.750 | 9.917 | 9.703 | 9.750 | 2,121,000 | +0.03(+0.34%) |
Mar 23, 2005 | 9.850 | 9.850 | 9.587 | 9.717 | 4,128,000 | -0.18(-1.79%) |
Mar 22, 2005 | 9.953 | 10.16 | 9.847 | 9.893 | 2,158,800 | -0.06(-0.64%) |
Mar 21, 2005 | 9.670 | 9.960 | 9.637 | 9.957 | 1,306,800 | +0.29(+3.00%) |
Mar 18, 2005 | 9.697 | 9.833 | 9.567 | 9.667 | 1,980,600 | +0.02(+0.24%) |
Mar 17, 2005 | 9.667 | 9.787 | 9.610 | 9.643 | 1,494,600 | +0.04(+0.45%) |
Mar 16, 2005 | 9.660 | 9.927 | 9.583 | 9.600 | 2,016,000 | -0.04(-0.41%) |
Mar 15, 2005 | 9.907 | 9.967 | 9.617 | 9.640 | 1,858,200 | -0.25(-2.56%) |
Mar 14, 2005 | 9.973 | 9.993 | 9.697 | 9.893 | 2,218,200 | -0.09(-0.93%) |
Mar 11, 2005 | 9.953 | 10.06 | 9.833 | 9.987 | 1,933,200 | +0.03(+0.33%) |
Mar 10, 2005 | 10.63 | 10.63 | 9.853 | 9.953 | 2,030,400 | -0.68(-6.42%) |
Mar 09, 2005 | 10.68 | 10.75 | 10.63 | 10.64 | 1,816,800 | -0.03(-0.31%) |
Mar 08, 2005 | 10.69 | 10.85 | 10.67 | 10.67 | 1,027,800 | -0.02(-0.16%) |
Mar 07, 2005 | 10.83 | 10.85 | 10.63 | 10.69 | 1,704,600 | -0.14(-1.32%) |
Mar 04, 2005 | 10.45 | 10.83 | 10.42 | 10.83 | 2,889,600 | +0.30(+2.82%) |
Mar 03, 2005 | 10.32 | 10.58 | 10.22 | 10.53 | 2,443,200 | +0.27(+2.60%) |
Mar 02, 2005 | 10.25 | 10.48 | 10.19 | 10.27 | 1,420,800 | +0.02(+0.23%) |
Mar 01, 2005 | 10.43 | 10.50 | 10.18 | 10.24 | 1,929,600 | -0.19(-1.85%) |
Feb 28, 2005 | 10.47 | 10.57 | 10.27 | 10.44 | 2,549,400 | -0.12(-1.10%) |
Feb 25, 2005 | 9.900 | 10.62 | 9.900 | 10.55 | 2,791,800 | +0.82(+8.46%) |
Feb 24, 2005 | 9.980 | 10.10 | 9.690 | 9.730 | 3,543,000 | -0.22(-2.21%) |
Feb 23, 2005 | 9.883 | 10.08 | 9.883 | 9.950 | 1,242,600 | +0.07(+0.67%) |
Feb 22, 2005 | 10.25 | 10.30 | 9.877 | 9.883 | 1,654,200 | -0.37(-3.58%) |
Feb 18, 2005 | 10.09 | 10.30 | 10.09 | 10.25 | 1,060,800 | +0.17(+1.65%) |
Feb 17, 2005 | 10.07 | 10.16 | 9.960 | 10.08 | 2,342,400 | -0.02(-0.23%) |
Feb 16, 2005 | 9.953 | 10.12 | 9.893 | 10.11 | 3,346,200 | +0.16(+1.57%) |
Feb 15, 2005 | 9.977 | 10.05 | 9.890 | 9.950 | 1,544,400 | -0.03(-0.27%) |
Feb 14, 2005 | 9.917 | 10.00 | 9.767 | 9.977 | 617,400 | +0.07(+0.67%) |
Feb 11, 2005 | 9.717 | 9.917 | 9.627 | 9.910 | 1,197,600 | +0.16(+1.64%) |
Feb 10, 2005 | 9.650 | 9.850 | 9.567 | 9.750 | 1,882,800 | +0.10(+1.07%) |
Feb 09, 2005 | 9.700 | 9.767 | 9.533 | 9.647 | 1,972,800 | -0.14(-1.40%) |
Feb 08, 2005 | 9.590 | 9.783 | 9.563 | 9.783 | 1,863,000 | +0.20(+2.09%) |
Feb 07, 2005 | 9.600 | 9.633 | 9.507 | 9.583 | 1,982,400 | +0.01(+0.10%) |
Feb 04, 2005 | 9.663 | 9.730 | 9.433 | 9.573 | 2,401,800 | -0.08(-0.79%) |
Feb 03, 2005 | 9.617 | 9.650 | 9.467 | 9.650 | 1,606,200 | +0.00(+0.00%) |
Feb 02, 2005 | 9.347 | 9.663 | 9.340 | 9.650 | 1,719,600 | +0.32(+3.39%) |
Feb 01, 2005 | 9.333 | 9.357 | 9.163 | 9.333 | 1,980,000 | +0.03(+0.36%) |
Jan 31, 2005 | 9.170 | 9.300 | 9.067 | 9.300 | 1,467,000 | +0.13(+1.42%) |
Jan 28, 2005 | 9.163 | 9.170 | 9.057 | 9.170 | 1,456,200 | -0.08(-0.83%) |
Jan 27, 2005 | 9.083 | 9.247 | 9.067 | 9.247 | 1,447,800 | +0.21(+2.36%) |
Jan 26, 2005 | 8.920 | 9.043 | 8.900 | 9.033 | 2,665,800 | +0.13(+1.42%) |
Jan 25, 2005 | 8.960 | 9.003 | 8.800 | 8.907 | 2,300,400 | -0.06(-0.67%) |
Jan 24, 2005 | 8.940 | 9.047 | 8.900 | 8.967 | 2,077,800 | +0.06(+0.67%) |
Jan 21, 2005 | 8.823 | 8.913 | 8.807 | 8.907 | 1,535,400 | +0.12(+1.33%) |
Jan 20, 2005 | 8.850 | 8.913 | 8.740 | 8.790 | 3,402,000 | -0.23(-2.55%) |
Jan 19, 2005 | 8.867 | 9.073 | 8.747 | 9.020 | 2,134,800 | +0.16(+1.77%) |
Jan 18, 2005 | 8.687 | 8.870 | 8.687 | 8.863 | 1,834,200 | +0.19(+2.19%) |
Jan 14, 2005 | 8.767 | 8.857 | 8.537 | 8.673 | 3,525,000 | -0.09(-1.03%) |
Jan 13, 2005 | 8.533 | 8.893 | 8.353 | 8.763 | 8,226,600 | +0.23(+2.74%) |
Jan 12, 2005 | 8.467 | 8.617 | 8.343 | 8.530 | 1,170,600 | +0.10(+1.15%) |
Jan 11, 2005 | 8.487 | 8.550 | 8.417 | 8.433 | 1,078,800 | -0.06(-0.75%) |
Jan 10, 2005 | 8.667 | 8.667 | 8.443 | 8.497 | 2,327,400 | +0.06(+0.75%) |
Jan 07, 2005 | 8.550 | 8.550 | 8.167 | 8.433 | 2,477,400 | -0.06(-0.67%) |
Jan 06, 2005 | 8.617 | 8.697 | 8.477 | 8.490 | 3,078,000 | -0.10(-1.20%) |
Jan 05, 2005 | 9.033 | 9.033 | 8.590 | 8.593 | 1,707,000 | -0.49(-5.39%) |
Jan 04, 2005 | 9.147 | 9.217 | 9.050 | 9.083 | 1,325,400 | -0.04(-0.40%) |
Jan 03, 2005 | 9.423 | 9.423 | 8.967 | 9.120 | 2,136,600 | -0.31(-3.32%) |
Dec 31, 2004 | 9.400 | 9.607 | 9.330 | 9.433 | 642,600 | +0.07(+0.78%) |
Dec 30, 2004 | 9.417 | 9.483 | 9.333 | 9.360 | 630,000 | -0.07(-0.78%) |
Dec 29, 2004 | 9.433 | 9.497 | 9.347 | 9.433 | 664,200 | -0.02(-0.25%) |
Dec 28, 2004 | 9.267 | 9.610 | 9.267 | 9.457 | 970,200 | +0.25(+2.72%) |
Dec 27, 2004 | 9.417 | 9.420 | 9.153 | 9.207 | 894,600 | -0.21(-2.23%) |
Dec 23, 2004 | 9.413 | 9.450 | 9.343 | 9.417 | 1,483,800 | +0.00(+0.04%) |
Dec 22, 2004 | 9.617 | 9.630 | 9.393 | 9.413 | 3,340,800 | -0.17(-1.77%) |
Dec 21, 2004 | 9.617 | 9.667 | 9.537 | 9.583 | 2,248,800 | -0.03(-0.31%) |
Dec 20, 2004 | 9.633 | 9.680 | 9.510 | 9.613 | 856,800 | -0.02(-0.21%) |
Dec 17, 2004 | 9.667 | 9.760 | 9.587 | 9.633 | 1,397,400 | +0.02(+0.24%) |
Dec 16, 2004 | 9.700 | 9.743 | 9.437 | 9.610 | 959,400 | -0.12(-1.20%) |
Dec 15, 2004 | 9.673 | 9.817 | 9.567 | 9.727 | 1,193,400 | +0.02(+0.24%) |
Dec 14, 2004 | 9.457 | 9.713 | 9.457 | 9.703 | 1,146,600 | +0.27(+2.86%) |
Dec 13, 2004 | 9.333 | 9.510 | 9.270 | 9.433 | 954,600 | +0.04(+0.46%) |
Dec 10, 2004 | 9.307 | 9.467 | 9.290 | 9.390 | 1,202,400 | +0.09(+0.97%) |
Dec 09, 2004 | 9.233 | 9.440 | 9.170 | 9.300 | 819,600 | +0.03(+0.36%) |
Dec 08, 2004 | 9.260 | 9.313 | 9.110 | 9.267 | 1,857,600 | -0.00(-0.04%) |
Dec 07, 2004 | 9.593 | 9.623 | 9.180 | 9.270 | 1,724,400 | -0.36(-3.77%) |
Dec 06, 2004 | 9.700 | 9.707 | 9.500 | 9.633 | 1,206,000 | -0.05(-0.52%) |
Dec 03, 2004 | 9.663 | 9.933 | 9.613 | 9.683 | 894,600 | +0.02(+0.21%) |
Dec 02, 2004 | 9.850 | 9.867 | 9.497 | 9.663 | 952,200 | -0.19(-1.90%) |
Dec 01, 2004 | 10.17 | 10.19 | 9.683 | 9.850 | 1,399,200 | -0.28(-2.80%) |
Nov 30, 2004 | 10.23 | 10.39 | 10.13 | 10.13 | 835,800 | -0.09(-0.85%) |
Nov 29, 2004 | 10.42 | 10.55 | 10.04 | 10.22 | 1,617,000 | -0.16(-1.51%) |
Nov 26, 2004 | 10.40 | 10.55 | 10.38 | 10.38 | 192,600 | -0.01(-0.13%) |
Nov 24, 2004 | 10.18 | 10.53 | 10.09 | 10.39 | 1,315,800 | +0.20(+2.00%) |
Nov 23, 2004 | 10.03 | 10.25 | 10.02 | 10.19 | 2,426,400 | +0.10(+0.96%) |
Nov 22, 2004 | 9.900 | 10.12 | 9.900 | 10.09 | 1,609,200 | +0.14(+1.41%) |
Nov 19, 2004 | 9.740 | 9.997 | 9.740 | 9.950 | 2,185,200 | +0.21(+2.16%) |
Nov 18, 2004 | 9.683 | 9.783 | 9.670 | 9.740 | 2,192,400 | +0.01(+0.14%) |
Nov 17, 2004 | 9.583 | 9.740 | 9.567 | 9.727 | 2,751,000 | +0.16(+1.67%) |
Nov 16, 2004 | 9.817 | 9.850 | 9.567 | 9.567 | 1,633,200 | -0.25(-2.55%) |
Nov 15, 2004 | 10.16 | 10.18 | 9.593 | 9.817 | 1,055,400 | -0.34(-3.38%) |
Nov 12, 2004 | 9.883 | 10.16 | 9.863 | 10.16 | 661,200 | +0.31(+3.11%) |
Nov 11, 2004 | 10.03 | 10.03 | 9.713 | 9.853 | 1,126,800 | -0.28(-2.76%) |
Nov 10, 2004 | 9.800 | 10.16 | 9.667 | 10.13 | 734,400 | +0.37(+3.79%) |
Nov 09, 2004 | 9.690 | 9.893 | 9.573 | 9.763 | 786,600 | +0.07(+0.76%) |
Nov 08, 2004 | 10.19 | 10.19 | 9.447 | 9.690 | 2,457,600 | -0.50(-4.91%) |
Nov 05, 2004 | 10.26 | 10.33 | 10.12 | 10.19 | 1,640,400 | -0.07(-0.68%) |
Nov 04, 2004 | 9.953 | 10.35 | 9.953 | 10.26 | 2,459,400 | +0.17(+1.72%) |
Nov 03, 2004 | 9.667 | 10.32 | 9.640 | 10.09 | 1,940,400 | +0.59(+6.18%) |
Nov 02, 2004 | 9.523 | 9.733 | 9.400 | 9.500 | 2,353,200 | -0.02(-0.24%) |
Nov 01, 2004 | 9.950 | 10.25 | 9.483 | 9.523 | 3,213,600 | -0.46(-4.58%) |
Oct 29, 2004 | 9.783 | 10.10 | 9.720 | 9.980 | 1,062,000 | +0.24(+2.50%) |
Oct 28, 2004 | 9.990 | 9.990 | 9.630 | 9.737 | 1,553,400 | -0.25(-2.54%) |
Oct 27, 2004 | 10.12 | 10.32 | 9.940 | 9.990 | 1,490,400 | -0.16(-1.58%) |
Oct 26, 2004 | 9.983 | 10.17 | 9.907 | 10.15 | 1,265,400 | +0.17(+1.67%) |
Oct 25, 2004 | 9.950 | 10.00 | 9.733 | 9.983 | 1,681,200 | +0.01(+0.10%) |
Oct 22, 2004 | 10.01 | 10.07 | 9.917 | 9.973 | 1,614,600 | -0.04(-0.43%) |
Oct 21, 2004 | 9.803 | 10.09 | 9.743 | 10.02 | 1,831,200 | +0.23(+2.39%) |
Oct 20, 2004 | 9.707 | 9.963 | 9.627 | 9.783 | 2,885,400 | +0.08(+0.79%) |
Oct 19, 2004 | 9.920 | 10.01 | 9.707 | 9.707 | 1,435,200 | -0.21(-2.12%) |
Oct 18, 2004 | 9.973 | 10.04 | 9.900 | 9.917 | 1,274,400 | -0.07(-0.70%) |
Oct 15, 2004 | 9.933 | 10.06 | 9.800 | 9.987 | 992,400 | +0.09(+0.88%) |
Oct 14, 2004 | 9.800 | 10.03 | 9.800 | 9.900 | 826,800 | +0.15(+1.54%) |
Oct 13, 2004 | 10.12 | 10.13 | 9.657 | 9.750 | 2,468,400 | -0.34(-3.37%) |
Oct 12, 2004 | 10.24 | 10.28 | 10.07 | 10.09 | 984,600 | -0.14(-1.34%) |
Oct 11, 2004 | 10.54 | 10.54 | 10.06 | 10.23 | 1,001,400 | -0.28(-2.63%) |
Oct 08, 2004 | 10.48 | 10.66 | 10.46 | 10.50 | 862,200 | -0.03(-0.28%) |
Oct 07, 2004 | 10.75 | 10.75 | 10.41 | 10.53 | 1,366,200 | -0.18(-1.65%) |
Oct 06, 2004 | 10.58 | 10.71 | 10.58 | 10.71 | 1,440,600 | +0.18(+1.74%) |
Oct 05, 2004 | 10.72 | 10.86 | 10.49 | 10.53 | 1,267,200 | -0.20(-1.83%) |
Oct 04, 2004 | 10.60 | 10.75 | 10.60 | 10.72 | 1,486,800 | +0.10(+0.91%) |