Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 10.28 | 10.70 | 10.28 | 10.61 | 318,649 | +0.31(+2.97%) |
Sep 29, 2005 | 10.47 | 10.54 | 9.891 | 10.31 | 1,450,839 | -0.21(-1.97%) |
Sep 28, 2005 | 10.85 | 10.89 | 10.50 | 10.51 | 1,136,266 | +0.13(+1.23%) |
Sep 27, 2005 | 10.73 | 10.73 | 10.35 | 10.38 | 743,411 | -0.40(-3.75%) |
Sep 26, 2005 | 10.70 | 10.88 | 10.69 | 10.79 | 284,040 | +0.20(+1.86%) |
Sep 23, 2005 | 10.59 | 10.70 | 10.35 | 10.59 | 248,784 | +0.06(+0.56%) |
Sep 22, 2005 | 10.53 | 10.63 | 10.26 | 10.53 | 315,683 | +0.03(+0.28%) |
Sep 21, 2005 | 10.83 | 10.83 | 10.30 | 10.50 | 651,189 | -0.29(-2.65%) |
Sep 20, 2005 | 11.32 | 11.43 | 10.77 | 10.79 | 442,192 | -0.59(-5.20%) |
Sep 19, 2005 | 11.29 | 11.48 | 11.12 | 11.38 | 312,796 | +0.08(+0.70%) |
Sep 16, 2005 | 11.26 | 11.39 | 11.15 | 11.30 | 1,109,233 | +0.19(+1.69%) |
Sep 15, 2005 | 11.53 | 11.59 | 10.90 | 11.11 | 703,597 | -0.46(-4.00%) |
Sep 14, 2005 | 11.64 | 11.78 | 11.42 | 11.58 | 395,767 | -0.07(-0.59%) |
Sep 13, 2005 | 12.21 | 12.23 | 11.62 | 11.65 | 789,324 | -0.61(-4.99%) |
Sep 12, 2005 | 12.38 | 12.69 | 12.23 | 12.26 | 580,615 | -0.18(-1.43%) |
Sep 09, 2005 | 12.19 | 12.56 | 12.19 | 12.44 | 522,755 | +0.26(+2.11%) |
Sep 08, 2005 | 12.18 | 12.22 | 11.93 | 12.18 | 392,373 | +0.04(+0.33%) |
Sep 07, 2005 | 11.93 | 12.24 | 11.86 | 12.14 | 534,659 | +0.12(+0.98%) |
Sep 06, 2005 | 11.78 | 12.08 | 11.75 | 12.02 | 643,192 | +0.30(+2.52%) |
Sep 02, 2005 | 11.59 | 11.91 | 11.55 | 11.73 | 324,593 | +0.14(+1.19%) |
Sep 01, 2005 | 11.97 | 11.97 | 11.48 | 11.59 | 759,563 | -0.17(-1.43%) |
Aug 31, 2005 | 11.65 | 11.87 | 11.52 | 11.76 | 648,213 | +0.08(+0.68%) |
Aug 30, 2005 | 11.82 | 11.85 | 11.49 | 11.68 | 319,340 | -0.15(-1.25%) |
Aug 29, 2005 | 11.21 | 11.82 | 10.94 | 11.82 | 550,503 | +0.46(+4.08%) |
Aug 26, 2005 | 11.82 | 11.83 | 11.28 | 11.36 | 311,436 | -0.37(-3.19%) |
Aug 25, 2005 | 11.59 | 11.85 | 11.59 | 11.74 | 250,358 | +0.16(+1.36%) |
Aug 24, 2005 | 11.39 | 11.96 | 11.29 | 11.58 | 617,999 | -0.08(-0.68%) |
Aug 23, 2005 | 12.03 | 12.08 | 11.50 | 11.66 | 654,452 | -0.33(-2.72%) |
Aug 22, 2005 | 12.04 | 12.19 | 11.83 | 11.98 | 401,058 | +0.15(+1.25%) |
Aug 19, 2005 | 11.81 | 12.41 | 11.79 | 11.83 | 1,193,282 | -0.06(-0.50%) |
Aug 18, 2005 | 12.03 | 12.08 | 11.67 | 11.89 | 1,208,735 | -0.08(-0.66%) |
Aug 17, 2005 | 11.07 | 12.08 | 11.07 | 11.97 | 2,667,248 | +0.95(+8.59%) |
Aug 16, 2005 | 11.26 | 11.29 | 10.85 | 11.03 | 1,367,352 | +0.08(+0.72%) |
Aug 15, 2005 | 10.79 | 11.02 | 10.60 | 10.95 | 1,610,104 | +0.31(+2.87%) |
Aug 12, 2005 | 10.06 | 10.67 | 9.960 | 10.64 | 6,818,208 | +0.63(+6.30%) |
Aug 11, 2005 | 9.724 | 10.26 | 9.694 | 10.01 | 622,524 | +0.28(+2.84%) |
Aug 10, 2005 | 9.773 | 9.960 | 9.576 | 9.734 | 578,617 | -0.10(-1.00%) |
Aug 09, 2005 | 9.517 | 9.882 | 9.438 | 9.832 | 338,203 | +0.36(+3.75%) |
Aug 08, 2005 | 9.556 | 9.615 | 9.388 | 9.477 | 223,949 | -0.04(-0.41%) |
Aug 05, 2005 | 9.073 | 9.645 | 9.053 | 9.517 | 328,335 | +0.41(+4.55%) |
Aug 04, 2005 | 9.615 | 9.665 | 9.093 | 9.102 | 474,025 | -0.57(-5.91%) |
Aug 03, 2005 | 9.714 | 9.724 | 9.566 | 9.674 | 315,050 | +0.01(+0.10%) |
Aug 02, 2005 | 9.497 | 9.665 | 9.438 | 9.665 | 363,103 | +0.24(+2.51%) |
Aug 01, 2005 | 9.497 | 9.704 | 9.329 | 9.428 | 436,085 | -0.02(-0.21%) |
Jul 29, 2005 | 8.935 | 9.527 | 8.935 | 9.448 | 839,730 | +0.52(+5.86%) |
Jul 28, 2005 | 9.172 | 9.172 | 8.836 | 8.925 | 637,218 | -0.08(-0.88%) |
Jul 27, 2005 | 9.369 | 9.369 | 8.816 | 9.004 | 643,171 | -0.36(-3.89%) |
Jul 26, 2005 | 9.635 | 9.655 | 9.319 | 9.369 | 395,235 | -0.27(-2.76%) |
Jul 25, 2005 | 9.615 | 9.793 | 9.615 | 9.635 | 254,254 | +0.02(+0.21%) |
Jul 22, 2005 | 10.04 | 10.27 | 9.615 | 9.615 | 435,377 | -0.42(-4.22%) |
Jul 21, 2005 | 10.50 | 10.50 | 9.803 | 10.04 | 776,329 | -0.46(-4.41%) |
Jul 20, 2005 | 9.369 | 10.58 | 9.073 | 10.50 | 1,058,201 | +1.11(+11.87%) |
Jul 19, 2005 | 9.024 | 9.448 | 9.024 | 9.388 | 368,935 | +0.38(+4.27%) |
Jul 18, 2005 | 9.398 | 9.566 | 8.964 | 9.004 | 209,517 | -0.41(-4.40%) |
Jul 15, 2005 | 9.172 | 9.497 | 9.043 | 9.418 | 637,135 | +0.18(+1.92%) |
Jul 14, 2005 | 9.714 | 9.773 | 8.974 | 9.241 | 525,768 | +0.26(+2.85%) |
Jul 13, 2005 | 8.619 | 9.201 | 8.570 | 8.984 | 539,181 | +0.36(+4.23%) |
Jul 12, 2005 | 8.057 | 8.728 | 7.978 | 8.619 | 941,235 | +0.56(+6.98%) |
Jul 11, 2005 | 7.929 | 8.175 | 7.791 | 8.057 | 433,716 | +0.09(+1.11%) |
Jul 08, 2005 | 7.653 | 8.018 | 7.653 | 7.968 | 441,879 | +0.32(+4.12%) |
Jul 07, 2005 | 7.643 | 7.801 | 7.633 | 7.653 | 229,552 | -0.22(-2.76%) |
Jul 06, 2005 | 7.939 | 7.959 | 7.751 | 7.870 | 352,591 | -0.06(-0.75%) |
Jul 05, 2005 | 7.949 | 7.949 | 7.791 | 7.929 | 434,908 | -0.02(-0.31%) |
Jul 01, 2005 | 7.781 | 7.968 | 7.742 | 7.954 | 706,662 | +0.20(+2.61%) |
Jun 30, 2005 | 7.840 | 7.949 | 7.742 | 7.751 | 852,147 | -0.05(-0.63%) |
Jun 29, 2005 | 7.850 | 7.978 | 7.742 | 7.801 | 405,736 | -0.05(-0.63%) |
Jun 28, 2005 | 7.742 | 7.880 | 7.692 | 7.850 | 151,342 | +0.08(+1.02%) |
Jun 27, 2005 | 8.126 | 8.205 | 7.712 | 7.771 | 405,357 | -0.37(-4.60%) |
Jun 24, 2005 | 8.373 | 8.392 | 8.116 | 8.146 | 167,594 | -0.23(-2.71%) |
Jun 23, 2005 | 8.264 | 8.570 | 8.245 | 8.373 | 258,701 | +0.08(+0.95%) |
Jun 22, 2005 | 8.383 | 8.461 | 8.205 | 8.294 | 175,429 | -0.06(-0.71%) |
Jun 21, 2005 | 8.353 | 8.560 | 8.284 | 8.353 | 180,738 | -0.13(-1.51%) |
Jun 20, 2005 | 8.708 | 8.747 | 8.343 | 8.481 | 297,222 | -0.25(-2.82%) |
Jun 17, 2005 | 8.826 | 8.925 | 8.619 | 8.728 | 387,051 | -0.03(-0.34%) |
Jun 16, 2005 | 8.343 | 8.846 | 8.343 | 8.757 | 245,253 | +0.34(+3.98%) |
Jun 15, 2005 | 8.442 | 8.442 | 8.284 | 8.422 | 254,931 | +0.10(+1.18%) |
Jun 14, 2005 | 8.698 | 8.767 | 8.195 | 8.323 | 444,175 | -0.42(-4.85%) |
Jun 13, 2005 | 9.191 | 9.211 | 8.708 | 8.747 | 237,189 | -0.44(-4.83%) |
Jun 10, 2005 | 9.181 | 9.211 | 9.053 | 9.191 | 127,658 | +0.05(+0.54%) |
Jun 09, 2005 | 9.024 | 9.221 | 8.964 | 9.142 | 286,623 | -0.05(-0.54%) |
Jun 08, 2005 | 9.359 | 9.359 | 9.102 | 9.191 | 222,619 | -0.09(-0.96%) |
Jun 07, 2005 | 9.398 | 9.398 | 9.181 | 9.280 | 245,296 | +0.12(+1.29%) |
Jun 06, 2005 | 9.102 | 9.241 | 8.935 | 9.162 | 300,434 | +0.05(+0.54%) |
Jun 03, 2005 | 9.300 | 9.487 | 9.093 | 9.112 | 267,862 | -0.35(-3.65%) |
Jun 02, 2005 | 9.398 | 9.556 | 9.388 | 9.458 | 267,510 | -0.06(-0.62%) |
Jun 01, 2005 | 9.605 | 9.615 | 9.339 | 9.517 | 371,725 | +0.11(+1.15%) |
May 31, 2005 | 9.388 | 9.556 | 9.369 | 9.408 | 191,340 | -0.07(-0.73%) |
May 27, 2005 | 9.566 | 9.566 | 9.406 | 9.477 | 174,864 | -0.07(-0.72%) |
May 26, 2005 | 9.073 | 9.566 | 9.063 | 9.546 | 444,295 | +0.18(+1.89%) |
May 25, 2005 | 9.369 | 9.458 | 9.152 | 9.369 | 306,704 | -0.15(-1.55%) |
May 24, 2005 | 9.635 | 9.635 | 9.428 | 9.517 | 354,497 | -0.19(-1.93%) |
May 23, 2005 | 9.783 | 9.862 | 9.645 | 9.704 | 235,523 | -0.09(-0.91%) |
May 20, 2005 | 9.960 | 9.960 | 9.635 | 9.793 | 344,702 | +0.01(+0.10%) |
May 19, 2005 | 10.35 | 10.44 | 9.753 | 9.783 | 763,923 | -0.57(-5.52%) |
May 18, 2005 | 10.57 | 10.78 | 10.35 | 10.35 | 726,030 | -0.30(-2.78%) |
May 17, 2005 | 10.48 | 10.75 | 10.33 | 10.65 | 208,848 | +0.06(+0.56%) |
May 16, 2005 | 10.56 | 10.65 | 10.27 | 10.59 | 242,936 | +0.24(+2.29%) |
May 13, 2005 | 10.11 | 10.59 | 10.11 | 10.35 | 240,416 | +0.27(+2.64%) |
May 12, 2005 | 10.22 | 10.37 | 10.09 | 10.09 | 453,859 | -0.23(-2.20%) |
May 11, 2005 | 10.50 | 10.64 | 10.09 | 10.32 | 399,251 | -0.14(-1.32%) |
May 10, 2005 | 11.00 | 11.00 | 9.921 | 10.45 | 557,581 | -0.49(-4.50%) |
May 09, 2005 | 10.84 | 11.09 | 10.79 | 10.95 | 372,213 | +0.15(+1.37%) |
May 06, 2005 | 10.83 | 10.88 | 10.53 | 10.80 | 690,344 | +0.08(+0.74%) |
May 05, 2005 | 10.80 | 10.85 | 10.50 | 10.72 | 338,915 | -0.03(-0.28%) |
May 04, 2005 | 10.74 | 10.76 | 10.53 | 10.75 | 357,891 | +0.09(+0.83%) |
May 03, 2005 | 10.70 | 10.86 | 10.53 | 10.66 | 353,123 | -0.03(-0.28%) |
May 02, 2005 | 10.51 | 10.69 | 10.33 | 10.69 | 469,520 | +0.26(+2.46%) |
Apr 29, 2005 | 10.71 | 10.71 | 9.862 | 10.43 | 860,890 | -0.13(-1.21%) |
Apr 28, 2005 | 10.77 | 11.00 | 10.56 | 10.56 | 641,767 | -0.16(-1.47%) |
Apr 27, 2005 | 10.26 | 10.80 | 10.26 | 10.72 | 536,817 | +0.34(+3.23%) |
Apr 26, 2005 | 10.64 | 10.78 | 10.28 | 10.38 | 617,961 | -0.36(-3.39%) |
Apr 25, 2005 | 9.980 | 10.90 | 9.931 | 10.75 | 1,147,096 | +0.86(+8.66%) |
Apr 22, 2005 | 10.60 | 11.11 | 9.615 | 9.892 | 1,678,404 | -0.28(-2.80%) |
Apr 21, 2005 | 9.862 | 10.19 | 9.714 | 10.18 | 429,128 | +0.38(+3.93%) |
Apr 20, 2005 | 9.724 | 9.901 | 9.507 | 9.793 | 1,164,738 | +0.19(+1.95%) |
Apr 19, 2005 | 9.112 | 9.615 | 9.033 | 9.605 | 485,191 | +0.57(+6.33%) |
Apr 18, 2005 | 8.945 | 9.132 | 8.807 | 9.033 | 252,235 | +0.10(+1.10%) |
Apr 15, 2005 | 9.418 | 9.458 | 8.836 | 8.935 | 413,603 | -0.46(-4.93%) |
Apr 14, 2005 | 9.398 | 9.418 | 9.122 | 9.398 | 262,135 | +0.09(+0.95%) |
Apr 13, 2005 | 9.951 | 9.951 | 9.260 | 9.310 | 359,496 | -0.59(-5.98%) |
Apr 12, 2005 | 9.852 | 9.921 | 9.517 | 9.901 | 215,735 | +0.08(+0.80%) |
Apr 11, 2005 | 9.655 | 9.852 | 9.615 | 9.822 | 286,883 | +0.18(+1.84%) |
Apr 08, 2005 | 9.872 | 9.911 | 9.625 | 9.645 | 142,902 | -0.21(-2.10%) |
Apr 07, 2005 | 9.783 | 9.852 | 9.596 | 9.852 | 113,560 | +0.14(+1.42%) |
Apr 06, 2005 | 9.674 | 9.931 | 9.655 | 9.714 | 297,787 | +0.15(+1.55%) |
Apr 05, 2005 | 9.655 | 9.704 | 9.418 | 9.566 | 284,552 | +0.01(+0.10%) |
Apr 04, 2005 | 9.625 | 9.625 | 9.379 | 9.556 | 190,940 | -0.01(-0.10%) |
Apr 01, 2005 | 9.822 | 9.951 | 9.270 | 9.566 | 486,320 | +0.03(+0.31%) |
Mar 31, 2005 | 9.122 | 9.536 | 9.122 | 9.536 | 409,219 | +0.33(+3.53%) |
Mar 30, 2005 | 8.876 | 9.221 | 8.777 | 9.211 | 405,822 | +0.29(+3.20%) |
Mar 29, 2005 | 9.162 | 9.201 | 8.925 | 8.925 | 270,704 | -0.24(-2.58%) |
Mar 28, 2005 | 9.231 | 9.458 | 9.132 | 9.162 | 262,413 | -0.06(-0.64%) |
Mar 24, 2005 | 9.359 | 9.428 | 9.221 | 9.221 | 432,882 | -0.09(-0.95%) |
Mar 23, 2005 | 9.172 | 9.349 | 9.102 | 9.310 | 271,922 | +0.14(+1.51%) |
Mar 22, 2005 | 9.211 | 9.300 | 9.053 | 9.172 | 492,797 | +0.00(+0.00%) |
Mar 21, 2005 | 9.221 | 9.349 | 9.053 | 9.172 | 234,150 | +0.00(+0.00%) |
Mar 18, 2005 | 9.615 | 9.655 | 9.112 | 9.172 | 732,213 | -0.38(-4.02%) |
Mar 17, 2005 | 9.615 | 9.734 | 9.398 | 9.556 | 396,949 | +0.00(+0.00%) |
Mar 16, 2005 | 9.645 | 10.07 | 9.546 | 9.556 | 412,153 | -0.15(-1.52%) |
Mar 15, 2005 | 9.793 | 9.972 | 9.625 | 9.704 | 443,218 | +0.02(+0.20%) |
Mar 14, 2005 | 9.773 | 10.000 | 9.596 | 9.684 | 379,777 | +0.06(+0.61%) |
Mar 11, 2005 | 9.852 | 10.11 | 9.586 | 9.625 | 517,929 | -0.20(-2.01%) |
Mar 10, 2005 | 9.773 | 10.14 | 9.596 | 9.822 | 786,338 | +0.16(+1.63%) |
Mar 09, 2005 | 9.734 | 9.872 | 9.566 | 9.665 | 518,161 | +0.14(+1.45%) |
Mar 08, 2005 | 9.931 | 9.959 | 9.458 | 9.527 | 596,320 | +0.15(+1.58%) |
Mar 07, 2005 | 9.191 | 9.704 | 9.191 | 9.379 | 278,015 | +0.01(+0.11%) |
Mar 04, 2005 | 9.448 | 9.566 | 9.231 | 9.369 | 236,809 | +0.01(+0.11%) |
Mar 03, 2005 | 9.221 | 9.438 | 9.172 | 9.359 | 354,044 | +0.14(+1.50%) |
Mar 02, 2005 | 9.201 | 9.310 | 8.945 | 9.221 | 661,267 | -0.05(-0.53%) |
Mar 01, 2005 | 9.270 | 9.379 | 8.974 | 9.270 | 389,656 | +0.09(+0.97%) |
Feb 28, 2005 | 9.270 | 9.507 | 9.162 | 9.181 | 316,399 | -0.21(-2.21%) |
Feb 25, 2005 | 9.241 | 9.487 | 9.172 | 9.388 | 383,196 | +0.08(+0.85%) |
Feb 24, 2005 | 9.369 | 9.527 | 9.132 | 9.310 | 486,623 | +0.00(+0.00%) |
Feb 23, 2005 | 9.152 | 9.556 | 9.132 | 9.310 | 642,769 | +0.24(+2.61%) |
Feb 22, 2005 | 9.122 | 9.753 | 8.974 | 9.073 | 1,027,691 | -0.06(-0.65%) |
Feb 18, 2005 | 9.260 | 9.527 | 9.063 | 9.132 | 1,870,085 | +1.00(+12.24%) |
Feb 17, 2005 | 8.077 | 8.412 | 7.939 | 8.136 | 496,737 | +0.01(+0.12%) |
Feb 16, 2005 | 8.018 | 8.195 | 7.653 | 8.126 | 559,835 | +0.25(+3.13%) |
Feb 15, 2005 | 7.485 | 7.909 | 7.485 | 7.880 | 1,220,331 | +0.43(+5.83%) |
Feb 14, 2005 | 7.140 | 7.456 | 7.140 | 7.446 | 494,432 | +0.24(+3.28%) |
Feb 11, 2005 | 6.884 | 7.321 | 6.874 | 7.209 | 316,121 | +0.30(+4.28%) |
Feb 10, 2005 | 7.012 | 7.091 | 6.854 | 6.913 | 446,165 | +0.01(+0.14%) |
Feb 09, 2005 | 7.406 | 7.406 | 6.903 | 6.903 | 189,031 | -0.40(-5.53%) |
Feb 08, 2005 | 7.101 | 7.485 | 7.101 | 7.308 | 197,050 | +0.12(+1.65%) |
Feb 07, 2005 | 7.258 | 7.534 | 7.120 | 7.189 | 249,279 | -0.01(-0.14%) |
Feb 04, 2005 | 6.903 | 7.308 | 6.903 | 7.199 | 255,781 | +0.19(+2.67%) |
Feb 03, 2005 | 6.854 | 7.032 | 6.854 | 7.012 | 248,164 | +0.08(+1.14%) |
Feb 02, 2005 | 6.982 | 7.022 | 6.854 | 6.933 | 132,556 | -0.09(-1.26%) |
Feb 01, 2005 | 6.903 | 7.101 | 6.864 | 7.022 | 134,723 | -0.03(-0.42%) |
Jan 31, 2005 | 6.913 | 7.071 | 6.864 | 7.051 | 178,058 | +0.20(+2.88%) |
Jan 28, 2005 | 7.229 | 7.229 | 6.805 | 6.854 | 184,878 | -0.28(-3.87%) |
Jan 27, 2005 | 7.061 | 7.258 | 6.933 | 7.130 | 168,155 | +0.10(+1.40%) |
Jan 26, 2005 | 6.953 | 7.061 | 6.785 | 7.032 | 155,813 | +0.16(+2.30%) |
Jan 25, 2005 | 6.824 | 6.962 | 6.815 | 6.874 | 213,693 | +0.09(+1.31%) |
Jan 24, 2005 | 6.972 | 7.022 | 6.706 | 6.785 | 335,149 | -0.26(-3.64%) |
Jan 21, 2005 | 7.071 | 7.209 | 6.913 | 7.041 | 197,498 | -0.03(-0.42%) |
Jan 20, 2005 | 7.278 | 7.347 | 7.032 | 7.071 | 658,976 | -0.17(-2.32%) |
Jan 19, 2005 | 7.574 | 7.574 | 7.160 | 7.239 | 298,394 | -0.33(-4.30%) |
Jan 18, 2005 | 7.505 | 7.722 | 7.505 | 7.564 | 229,230 | +0.01(+0.13%) |
Jan 14, 2005 | 7.663 | 7.663 | 7.505 | 7.554 | 379,915 | +0.03(+0.39%) |
Jan 13, 2005 | 7.850 | 7.850 | 7.505 | 7.525 | 189,383 | -0.21(-2.68%) |
Jan 12, 2005 | 7.781 | 7.820 | 7.574 | 7.732 | 217,446 | +0.08(+1.03%) |
Jan 11, 2005 | 7.959 | 7.959 | 7.574 | 7.653 | 327,002 | -0.28(-3.48%) |
Jan 10, 2005 | 7.889 | 7.998 | 7.889 | 7.929 | 264,789 | +0.02(+0.25%) |
Jan 07, 2005 | 7.998 | 8.195 | 7.870 | 7.909 | 427,488 | -0.07(-0.87%) |
Jan 06, 2005 | 8.136 | 8.323 | 7.978 | 7.978 | 395,079 | -0.11(-1.34%) |
Jan 05, 2005 | 7.959 | 8.195 | 7.820 | 8.087 | 858,361 | +0.15(+1.86%) |
Jan 04, 2005 | 8.816 | 8.816 | 7.898 | 7.939 | 611,618 | -0.82(-9.35%) |
Jan 03, 2005 | 9.063 | 9.191 | 8.738 | 8.757 | 304,127 | -0.25(-2.74%) |
Dec 31, 2004 | 9.073 | 9.172 | 8.728 | 9.004 | 227,847 | +0.00(+0.00%) |
Dec 30, 2004 | 8.994 | 9.142 | 8.974 | 9.004 | 207,770 | +0.01(+0.11%) |
Dec 29, 2004 | 8.856 | 9.102 | 8.856 | 8.994 | 257,659 | +0.07(+0.77%) |
Dec 28, 2004 | 8.570 | 9.033 | 8.570 | 8.925 | 362,203 | +0.40(+4.75%) |
Dec 27, 2004 | 8.609 | 8.629 | 8.452 | 8.521 | 319,108 | +0.04(+0.47%) |
Dec 23, 2004 | 8.412 | 8.560 | 8.392 | 8.481 | 253,400 | +0.02(+0.23%) |
Dec 22, 2004 | 8.550 | 8.619 | 8.432 | 8.461 | 533,064 | +0.00(+0.00%) |
Dec 21, 2004 | 8.294 | 8.550 | 8.294 | 8.461 | 633,451 | +0.10(+1.18%) |
Dec 20, 2004 | 8.629 | 8.639 | 8.284 | 8.363 | 582,852 | -0.16(-1.85%) |
Dec 17, 2004 | 8.392 | 8.619 | 8.274 | 8.521 | 1,043,617 | +0.12(+1.41%) |
Dec 16, 2004 | 8.185 | 8.629 | 8.185 | 8.402 | 566,628 | +0.19(+2.28%) |
Dec 15, 2004 | 8.274 | 8.274 | 8.028 | 8.215 | 465,531 | +0.10(+1.22%) |
Dec 14, 2004 | 8.106 | 8.215 | 7.988 | 8.116 | 240,624 | +0.03(+0.37%) |
Dec 13, 2004 | 7.751 | 8.106 | 7.751 | 8.087 | 582,041 | +0.21(+2.63%) |
Dec 10, 2004 | 7.988 | 8.067 | 7.742 | 7.880 | 614,489 | -0.07(-0.87%) |
Dec 09, 2004 | 7.791 | 8.166 | 7.673 | 7.949 | 725,624 | +0.14(+1.77%) |
Dec 08, 2004 | 7.899 | 8.037 | 7.811 | 7.811 | 625,237 | -0.12(-1.49%) |
Dec 07, 2004 | 8.383 | 8.422 | 7.899 | 7.929 | 693,277 | -0.45(-5.41%) |
Dec 06, 2004 | 8.728 | 8.728 | 8.314 | 8.383 | 594,412 | -0.17(-1.96%) |
Dec 03, 2004 | 8.560 | 8.984 | 8.461 | 8.550 | 923,964 | +0.15(+1.76%) |
Dec 02, 2004 | 8.461 | 8.570 | 8.333 | 8.402 | 453,059 | -0.10(-1.16%) |
Dec 01, 2004 | 8.432 | 8.708 | 8.432 | 8.501 | 390,799 | +0.07(+0.82%) |
Nov 30, 2004 | 8.649 | 8.649 | 8.432 | 8.432 | 241,638 | -0.19(-2.17%) |
Nov 29, 2004 | 8.461 | 8.629 | 8.383 | 8.619 | 349,326 | +0.14(+1.63%) |
Nov 26, 2004 | 8.491 | 8.600 | 8.432 | 8.481 | 111,743 | +0.00(+0.00%) |
Nov 24, 2004 | 8.264 | 8.530 | 8.264 | 8.481 | 323,671 | +0.15(+1.78%) |
Nov 23, 2004 | 8.629 | 8.738 | 8.037 | 8.333 | 320,629 | -0.28(-3.21%) |
Nov 22, 2004 | 8.491 | 8.678 | 8.481 | 8.609 | 256,442 | +0.21(+2.46%) |
Nov 19, 2004 | 8.895 | 8.994 | 8.383 | 8.402 | 499,399 | -0.76(-8.29%) |
Nov 18, 2004 | 9.260 | 9.260 | 9.024 | 9.162 | 202,396 | -0.12(-1.28%) |
Nov 17, 2004 | 9.043 | 9.319 | 9.033 | 9.280 | 312,923 | +0.26(+2.84%) |
Nov 16, 2004 | 9.290 | 9.319 | 8.984 | 9.024 | 271,450 | -0.23(-2.45%) |
Nov 15, 2004 | 9.073 | 9.369 | 9.024 | 9.250 | 518,057 | +0.12(+1.30%) |
Nov 12, 2004 | 9.162 | 9.270 | 8.935 | 9.132 | 512,378 | +0.01(+0.11%) |
Nov 11, 2004 | 9.467 | 9.467 | 9.073 | 9.122 | 582,142 | -0.20(-2.12%) |
Nov 10, 2004 | 9.507 | 9.507 | 9.260 | 9.319 | 151,188 | -0.22(-2.28%) |
Nov 09, 2004 | 9.458 | 9.615 | 9.448 | 9.536 | 244,883 | -0.07(-0.72%) |
Nov 08, 2004 | 9.665 | 9.941 | 9.448 | 9.605 | 338,780 | -0.15(-1.52%) |
Nov 05, 2004 | 9.655 | 9.882 | 9.655 | 9.753 | 234,033 | +0.06(+0.61%) |
Nov 04, 2004 | 9.763 | 9.793 | 9.517 | 9.694 | 253,400 | -0.07(-0.71%) |
Nov 03, 2004 | 9.960 | 10.06 | 9.714 | 9.763 | 241,739 | -0.07(-0.70%) |
Nov 02, 2004 | 9.783 | 9.941 | 9.694 | 9.832 | 263,439 | -0.04(-0.40%) |
Nov 01, 2004 | 9.822 | 9.960 | 9.536 | 9.872 | 354,700 | +0.15(+1.52%) |
Oct 29, 2004 | 9.980 | 10.04 | 9.694 | 9.724 | 527,588 | -0.20(-1.99%) |
Oct 28, 2004 | 9.832 | 10.10 | 9.763 | 9.921 | 212,333 | -0.06(-0.59%) |
Oct 27, 2004 | 9.458 | 9.980 | 9.369 | 9.980 | 250,155 | +0.54(+5.75%) |
Oct 26, 2004 | 9.615 | 9.822 | 9.349 | 9.438 | 233,222 | -0.29(-2.94%) |
Oct 25, 2004 | 9.842 | 9.941 | 9.546 | 9.724 | 375,487 | -0.01(-0.10%) |
Oct 22, 2004 | 10.35 | 10.54 | 9.566 | 9.734 | 668,536 | -1.08(-10.03%) |
Oct 21, 2004 | 10.34 | 10.82 | 10.20 | 10.82 | 261,005 | +0.61(+5.99%) |
Oct 20, 2004 | 10.25 | 10.45 | 9.901 | 10.21 | 322,556 | -0.02(-0.19%) |
Oct 19, 2004 | 10.02 | 10.32 | 10.02 | 10.23 | 648,458 | +0.38(+3.91%) |
Oct 18, 2004 | 9.783 | 10.02 | 9.566 | 9.842 | 329,755 | +0.19(+1.94%) |
Oct 15, 2004 | 9.842 | 9.901 | 9.615 | 9.655 | 247,823 | -0.07(-0.71%) |
Oct 14, 2004 | 9.931 | 10.15 | 9.615 | 9.724 | 352,368 | -0.28(-2.76%) |
Oct 13, 2004 | 10.000 | 10.32 | 9.862 | 10.000 | 466,342 | +0.23(+2.32%) |
Oct 12, 2004 | 9.793 | 9.911 | 9.625 | 9.773 | 269,117 | -0.16(-1.59%) |
Oct 11, 2004 | 9.813 | 9.931 | 9.744 | 9.931 | 656,976 | +0.09(+0.90%) |
Oct 08, 2004 | 10.18 | 10.23 | 9.842 | 9.842 | 279,967 | -0.48(-4.68%) |
Oct 07, 2004 | 10.35 | 10.54 | 10.30 | 10.33 | 255,428 | -0.11(-1.04%) |
Oct 06, 2004 | 10.69 | 10.69 | 10.36 | 10.43 | 331,175 | -0.14(-1.31%) |
Oct 05, 2004 | 10.69 | 10.77 | 10.47 | 10.57 | 307,853 | -0.06(-0.56%) |
Oct 04, 2004 | 10.14 | 10.78 | 10.13 | 10.63 | 581,534 | +0.58(+5.79%) |