Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.26 | 12.26 | 12.01 | 12.07 | 106,463 | -0.22(-1.76%) |
Sep 29, 2005 | 11.83 | 12.31 | 11.76 | 12.29 | 159,695 | +0.45(+3.78%) |
Sep 28, 2005 | 11.72 | 11.91 | 11.70 | 11.84 | 158,031 | +0.12(+1.05%) |
Sep 27, 2005 | 11.72 | 11.82 | 11.47 | 11.72 | 181,043 | +0.00(+0.03%) |
Sep 26, 2005 | 11.46 | 11.72 | 11.44 | 11.71 | 119,216 | +0.34(+3.01%) |
Sep 23, 2005 | 11.37 | 11.37 | 11.11 | 11.37 | 88,719 | +0.19(+1.68%) |
Sep 22, 2005 | 11.08 | 11.26 | 11.01 | 11.18 | 203,500 | +0.14(+1.24%) |
Sep 21, 2005 | 11.34 | 11.48 | 11.04 | 11.04 | 195,737 | -0.33(-2.92%) |
Sep 20, 2005 | 11.64 | 11.72 | 11.37 | 11.38 | 108,681 | -0.22(-1.90%) |
Sep 19, 2005 | 11.60 | 11.72 | 11.59 | 11.60 | 111,731 | -0.04(-0.34%) |
Sep 16, 2005 | 11.43 | 11.64 | 11.32 | 11.64 | 317,172 | +0.27(+2.41%) |
Sep 15, 2005 | 11.29 | 11.40 | 11.25 | 11.36 | 96,759 | +0.05(+0.48%) |
Sep 14, 2005 | 11.63 | 11.69 | 11.25 | 11.31 | 202,114 | -0.18(-1.57%) |
Sep 13, 2005 | 11.72 | 11.72 | 11.49 | 11.49 | 102,859 | -0.22(-1.91%) |
Sep 12, 2005 | 11.72 | 11.76 | 11.57 | 11.71 | 120,880 | -0.01(-0.12%) |
Sep 09, 2005 | 11.36 | 11.77 | 11.33 | 11.73 | 164,685 | +0.45(+4.03%) |
Sep 08, 2005 | 11.49 | 11.51 | 11.24 | 11.27 | 129,752 | -0.20(-1.73%) |
Sep 07, 2005 | 11.54 | 11.54 | 11.42 | 11.47 | 120,048 | -0.07(-0.63%) |
Sep 06, 2005 | 11.54 | 11.85 | 11.42 | 11.54 | 200,173 | +0.00(+0.00%) |
Sep 02, 2005 | 11.69 | 11.69 | 11.48 | 11.54 | 81,788 | -0.14(-1.23%) |
Sep 01, 2005 | 11.55 | 11.77 | 11.52 | 11.69 | 180,488 | +0.13(+1.16%) |
Aug 31, 2005 | 11.12 | 11.55 | 11.08 | 11.55 | 134,188 | +0.44(+3.93%) |
Aug 30, 2005 | 11.20 | 11.24 | 11.08 | 11.12 | 142,228 | -0.06(-0.58%) |
Aug 29, 2005 | 10.78 | 11.18 | 10.77 | 11.18 | 191,301 | +0.44(+4.10%) |
Aug 26, 2005 | 11.04 | 11.04 | 10.74 | 10.74 | 136,683 | -0.34(-3.09%) |
Aug 25, 2005 | 10.89 | 11.17 | 10.84 | 11.08 | 172,171 | +0.34(+3.12%) |
Aug 24, 2005 | 10.81 | 11.03 | 10.69 | 10.75 | 180,211 | -0.03(-0.30%) |
Aug 23, 2005 | 10.80 | 10.86 | 10.65 | 10.78 | 146,110 | +0.07(+0.64%) |
Aug 22, 2005 | 10.47 | 10.82 | 10.47 | 10.71 | 232,057 | +0.33(+3.20%) |
Aug 19, 2005 | 10.39 | 10.45 | 10.36 | 10.38 | 189,360 | -0.04(-0.35%) |
Aug 18, 2005 | 10.60 | 10.60 | 10.41 | 10.42 | 189,915 | -0.18(-1.74%) |
Aug 17, 2005 | 10.33 | 10.68 | 10.32 | 10.60 | 219,858 | +0.27(+2.58%) |
Aug 16, 2005 | 10.75 | 10.75 | 10.33 | 10.33 | 246,196 | -0.38(-3.54%) |
Aug 15, 2005 | 10.69 | 10.82 | 10.64 | 10.71 | 166,903 | +0.07(+0.68%) |
Aug 12, 2005 | 10.51 | 10.80 | 10.51 | 10.64 | 209,045 | +0.13(+1.20%) |
Aug 11, 2005 | 10.27 | 10.56 | 10.27 | 10.51 | 185,479 | +0.23(+2.21%) |
Aug 10, 2005 | 10.32 | 10.56 | 10.18 | 10.29 | 213,204 | +0.01(+0.14%) |
Aug 09, 2005 | 10.23 | 10.32 | 10.21 | 10.27 | 179,102 | +0.05(+0.49%) |
Aug 08, 2005 | 10.42 | 10.46 | 10.21 | 10.22 | 292,220 | -0.17(-1.67%) |
Aug 05, 2005 | 10.73 | 10.74 | 10.14 | 10.39 | 345,729 | -0.40(-3.74%) |
Aug 04, 2005 | 11.29 | 11.34 | 10.74 | 10.80 | 354,878 | -0.65(-5.67%) |
Aug 03, 2005 | 11.38 | 11.58 | 11.38 | 11.45 | 135,851 | +0.06(+0.51%) |
Aug 02, 2005 | 11.28 | 11.39 | 11.22 | 11.39 | 230,393 | +0.12(+1.02%) |
Aug 01, 2005 | 11.27 | 11.47 | 11.27 | 11.28 | 189,360 | +0.06(+0.51%) |
Jul 29, 2005 | 11.90 | 12.08 | 11.22 | 11.22 | 403,119 | -0.73(-6.10%) |
Jul 28, 2005 | 11.69 | 11.95 | 11.64 | 11.95 | 114,780 | +0.29(+2.51%) |
Jul 27, 2005 | 11.55 | 11.67 | 11.49 | 11.65 | 107,849 | +0.11(+0.94%) |
Jul 26, 2005 | 11.36 | 11.62 | 11.36 | 11.55 | 177,161 | +0.22(+1.97%) |
Jul 25, 2005 | 11.22 | 11.57 | 11.22 | 11.32 | 144,169 | +0.12(+1.03%) |
Jul 22, 2005 | 11.06 | 11.21 | 10.96 | 11.21 | 148,328 | +0.18(+1.67%) |
Jul 21, 2005 | 11.47 | 11.49 | 11.02 | 11.02 | 158,309 | -0.39(-3.44%) |
Jul 20, 2005 | 11.03 | 11.42 | 10.99 | 11.42 | 157,200 | +0.38(+3.43%) |
Jul 19, 2005 | 10.68 | 11.04 | 10.68 | 11.04 | 154,982 | +0.42(+3.98%) |
Jul 18, 2005 | 10.98 | 11.05 | 10.60 | 10.62 | 93,155 | -0.33(-3.03%) |
Jul 15, 2005 | 10.82 | 11.01 | 10.78 | 10.95 | 87,610 | +0.13(+1.17%) |
Jul 14, 2005 | 10.93 | 11.04 | 10.59 | 10.82 | 238,156 | -0.04(-0.33%) |
Jul 13, 2005 | 10.93 | 11.09 | 10.80 | 10.86 | 145,278 | -0.07(-0.66%) |
Jul 12, 2005 | 11.33 | 11.34 | 10.91 | 10.93 | 217,917 | -0.39(-3.47%) |
Jul 11, 2005 | 11.04 | 11.38 | 11.04 | 11.32 | 220,690 | +0.28(+2.58%) |
Jul 08, 2005 | 10.78 | 11.07 | 10.73 | 11.04 | 158,031 | +0.27(+2.51%) |
Jul 07, 2005 | 10.64 | 10.78 | 10.63 | 10.77 | 143,060 | +0.09(+0.81%) |
Jul 06, 2005 | 10.85 | 10.94 | 10.60 | 10.68 | 173,834 | -0.19(-1.79%) |
Jul 05, 2005 | 10.67 | 10.87 | 10.60 | 10.87 | 151,932 | +0.18(+1.69%) |
Jul 01, 2005 | 10.64 | 10.76 | 10.62 | 10.69 | 67,925 | +0.10(+0.95%) |
Jun 30, 2005 | 10.78 | 10.78 | 10.57 | 10.59 | 87,056 | -0.18(-1.71%) |
Jun 29, 2005 | 10.75 | 10.78 | 10.65 | 10.78 | 114,780 | +0.03(+0.27%) |
Jun 28, 2005 | 10.58 | 10.75 | 10.54 | 10.75 | 149,437 | +0.16(+1.53%) |
Jun 27, 2005 | 10.37 | 10.59 | 10.30 | 10.59 | 97,037 | +0.18(+1.73%) |
Jun 24, 2005 | 10.32 | 10.41 | 10.19 | 10.41 | 170,230 | +0.05(+0.49%) |
Jun 23, 2005 | 10.64 | 10.66 | 10.30 | 10.36 | 128,920 | -0.34(-3.17%) |
Jun 22, 2005 | 10.61 | 10.72 | 10.53 | 10.69 | 107,295 | +0.09(+0.82%) |
Jun 21, 2005 | 11.22 | 11.22 | 10.46 | 10.61 | 86,224 | +0.06(+0.58%) |
Jun 20, 2005 | 10.46 | 10.64 | 10.46 | 10.55 | 122,266 | +0.03(+0.31%) |
Jun 17, 2005 | 10.68 | 10.72 | 10.51 | 10.51 | 231,225 | -0.14(-1.35%) |
Jun 16, 2005 | 10.59 | 10.66 | 10.37 | 10.66 | 137,792 | +0.09(+0.85%) |
Jun 15, 2005 | 10.40 | 10.57 | 10.30 | 10.57 | 133,633 | +0.14(+1.35%) |
Jun 14, 2005 | 10.36 | 10.43 | 10.26 | 10.43 | 131,693 | +0.07(+0.66%) |
Jun 13, 2005 | 10.39 | 10.57 | 10.20 | 10.36 | 161,636 | -0.07(-0.66%) |
Jun 10, 2005 | 10.57 | 10.59 | 10.31 | 10.43 | 116,721 | -0.18(-1.67%) |
Jun 09, 2005 | 10.42 | 10.62 | 10.37 | 10.60 | 82,065 | +0.12(+1.17%) |
Jun 08, 2005 | 10.62 | 10.65 | 10.48 | 10.48 | 161,358 | -0.18(-1.72%) |
Jun 07, 2005 | 10.58 | 10.77 | 10.51 | 10.67 | 232,611 | +0.14(+1.34%) |
Jun 06, 2005 | 10.37 | 10.53 | 10.29 | 10.52 | 191,578 | +0.16(+1.50%) |
Jun 03, 2005 | 10.41 | 10.41 | 10.25 | 10.37 | 114,226 | +0.01(+0.14%) |
Jun 02, 2005 | 10.28 | 10.44 | 10.26 | 10.36 | 205,441 | +0.01(+0.07%) |
Jun 01, 2005 | 10.13 | 10.35 | 10.13 | 10.35 | 181,875 | +0.26(+2.54%) |
May 31, 2005 | 10.17 | 10.21 | 10.09 | 10.09 | 135,574 | -0.10(-0.99%) |
May 27, 2005 | 10.14 | 10.21 | 10.05 | 10.19 | 115,058 | +0.06(+0.61%) |
May 26, 2005 | 9.883 | 10.15 | 9.876 | 10.13 | 118,107 | +0.28(+2.82%) |
May 25, 2005 | 10.02 | 10.02 | 9.843 | 9.854 | 99,255 | -0.16(-1.62%) |
May 24, 2005 | 10.14 | 10.14 | 9.919 | 10.02 | 131,138 | -0.05(-0.47%) |
May 23, 2005 | 9.933 | 10.11 | 9.912 | 10.06 | 189,083 | +0.22(+2.24%) |
May 20, 2005 | 10.10 | 10.10 | 9.832 | 9.843 | 152,764 | -0.28(-2.74%) |
May 19, 2005 | 9.811 | 10.15 | 9.793 | 10.12 | 309,686 | +0.26(+2.60%) |
May 18, 2005 | 9.728 | 9.919 | 9.616 | 9.865 | 193,242 | +0.19(+1.98%) |
May 17, 2005 | 9.410 | 9.692 | 9.410 | 9.674 | 148,050 | +0.26(+2.76%) |
May 16, 2005 | 9.414 | 9.540 | 9.327 | 9.414 | 146,110 | +0.02(+0.19%) |
May 13, 2005 | 9.432 | 9.490 | 9.320 | 9.396 | 130,861 | -0.03(-0.27%) |
May 12, 2005 | 9.796 | 9.829 | 9.385 | 9.421 | 151,377 | -0.38(-3.90%) |
May 11, 2005 | 9.847 | 9.908 | 9.731 | 9.803 | 136,406 | -0.05(-0.51%) |
May 10, 2005 | 9.865 | 9.933 | 9.735 | 9.854 | 298,319 | -0.02(-0.22%) |
May 09, 2005 | 9.389 | 9.901 | 9.389 | 9.876 | 210,431 | +0.46(+4.90%) |
May 06, 2005 | 9.414 | 9.482 | 9.335 | 9.414 | 99,255 | -0.12(-1.21%) |
May 05, 2005 | 9.684 | 9.717 | 9.529 | 9.529 | 146,110 | -0.17(-1.71%) |
May 04, 2005 | 9.313 | 9.695 | 9.309 | 9.695 | 148,882 | +0.35(+3.78%) |
May 03, 2005 | 9.371 | 9.522 | 9.226 | 9.342 | 168,290 | -0.03(-0.31%) |
May 02, 2005 | 9.198 | 9.374 | 9.198 | 9.371 | 93,155 | +0.21(+2.28%) |
Apr 29, 2005 | 9.349 | 9.349 | 9.158 | 9.161 | 141,119 | -0.12(-1.24%) |
Apr 28, 2005 | 9.143 | 9.381 | 9.082 | 9.277 | 218,749 | +0.10(+1.06%) |
Apr 27, 2005 | 9.053 | 9.216 | 9.017 | 9.179 | 223,462 | +0.13(+1.48%) |
Apr 26, 2005 | 9.010 | 9.089 | 8.999 | 9.046 | 167,458 | -0.01(-0.12%) |
Apr 25, 2005 | 9.035 | 9.075 | 8.981 | 9.057 | 130,029 | +0.04(+0.40%) |
Apr 22, 2005 | 9.057 | 9.071 | 8.977 | 9.021 | 229,839 | -0.03(-0.32%) |
Apr 21, 2005 | 9.039 | 9.089 | 8.949 | 9.050 | 125,039 | +0.05(+0.52%) |
Apr 20, 2005 | 9.071 | 9.100 | 8.981 | 9.003 | 156,922 | -0.10(-1.11%) |
Apr 19, 2005 | 9.039 | 9.104 | 8.931 | 9.104 | 165,794 | +0.06(+0.72%) |
Apr 18, 2005 | 8.981 | 9.122 | 8.938 | 9.039 | 131,693 | +0.04(+0.44%) |
Apr 15, 2005 | 9.035 | 9.179 | 8.999 | 8.999 | 229,007 | -0.03(-0.36%) |
Apr 14, 2005 | 9.071 | 9.151 | 9.024 | 9.032 | 147,219 | -0.06(-0.67%) |
Apr 13, 2005 | 9.053 | 9.179 | 9.017 | 9.093 | 177,716 | -0.03(-0.36%) |
Apr 12, 2005 | 9.078 | 9.161 | 9.032 | 9.125 | 144,446 | +0.05(+0.52%) |
Apr 11, 2005 | 9.021 | 9.248 | 9.021 | 9.078 | 115,889 | +0.06(+0.68%) |
Apr 08, 2005 | 9.342 | 9.360 | 8.985 | 9.017 | 125,593 | -0.29(-3.14%) |
Apr 07, 2005 | 9.291 | 9.389 | 9.270 | 9.309 | 50,736 | +0.02(+0.23%) |
Apr 06, 2005 | 9.345 | 9.414 | 9.288 | 9.288 | 96,759 | -0.05(-0.58%) |
Apr 05, 2005 | 9.198 | 9.378 | 9.198 | 9.342 | 82,897 | +0.11(+1.17%) |
Apr 04, 2005 | 9.053 | 9.244 | 9.017 | 9.234 | 110,067 | +0.18(+1.99%) |
Apr 01, 2005 | 9.133 | 9.194 | 8.952 | 9.053 | 147,496 | -0.07(-0.79%) |
Mar 31, 2005 | 9.306 | 9.342 | 9.028 | 9.125 | 177,993 | -0.22(-2.32%) |
Mar 30, 2005 | 9.032 | 9.342 | 9.024 | 9.342 | 112,840 | +0.28(+3.11%) |
Mar 29, 2005 | 9.198 | 9.306 | 9.057 | 9.060 | 114,780 | -0.14(-1.49%) |
Mar 28, 2005 | 9.122 | 9.277 | 9.086 | 9.198 | 94,819 | +0.11(+1.23%) |
Mar 24, 2005 | 9.082 | 9.179 | 8.963 | 9.086 | 152,486 | +0.03(+0.32%) |
Mar 23, 2005 | 9.053 | 9.093 | 8.920 | 9.057 | 134,188 | +0.00(+0.00%) |
Mar 22, 2005 | 9.133 | 9.230 | 9.035 | 9.057 | 143,337 | -0.08(-0.83%) |
Mar 21, 2005 | 9.143 | 9.143 | 8.992 | 9.133 | 113,394 | -0.06(-0.71%) |
Mar 18, 2005 | 9.241 | 9.241 | 9.017 | 9.198 | 292,497 | -0.01(-0.08%) |
Mar 17, 2005 | 9.522 | 9.609 | 9.205 | 9.205 | 97,868 | -0.32(-3.33%) |
Mar 16, 2005 | 9.540 | 9.648 | 9.486 | 9.522 | 87,056 | +0.01(+0.08%) |
Mar 15, 2005 | 9.504 | 9.684 | 9.504 | 9.515 | 80,124 | +0.05(+0.50%) |
Mar 14, 2005 | 9.533 | 9.612 | 9.381 | 9.468 | 83,729 | +0.01(+0.08%) |
Mar 11, 2005 | 9.450 | 9.551 | 9.324 | 9.461 | 240,374 | +0.05(+0.54%) |
Mar 10, 2005 | 9.565 | 9.612 | 9.389 | 9.410 | 129,752 | -0.19(-2.03%) |
Mar 09, 2005 | 9.598 | 9.630 | 9.414 | 9.605 | 126,979 | +0.01(+0.08%) |
Mar 08, 2005 | 9.630 | 9.670 | 9.497 | 9.598 | 137,238 | -0.08(-0.82%) |
Mar 07, 2005 | 9.829 | 9.879 | 9.540 | 9.677 | 137,238 | -0.19(-1.90%) |
Mar 04, 2005 | 9.807 | 9.894 | 9.757 | 9.865 | 107,295 | +0.07(+0.74%) |
Mar 03, 2005 | 9.702 | 9.807 | 9.666 | 9.793 | 94,541 | +0.06(+0.59%) |
Mar 02, 2005 | 9.757 | 9.858 | 9.713 | 9.735 | 88,165 | -0.08(-0.77%) |
Mar 01, 2005 | 9.840 | 9.840 | 9.721 | 9.811 | 91,769 | +0.00(+0.00%) |
Feb 28, 2005 | 9.854 | 9.876 | 9.674 | 9.811 | 157,754 | -0.03(-0.26%) |
Feb 25, 2005 | 9.901 | 9.915 | 9.562 | 9.836 | 224,848 | -0.10(-1.02%) |
Feb 24, 2005 | 9.742 | 9.966 | 9.663 | 9.937 | 194,074 | +0.20(+2.04%) |
Feb 23, 2005 | 9.620 | 9.793 | 9.620 | 9.739 | 171,894 | +0.05(+0.52%) |
Feb 22, 2005 | 9.713 | 9.757 | 9.612 | 9.688 | 272,535 | -0.12(-1.18%) |
Feb 18, 2005 | 9.739 | 9.807 | 9.630 | 9.803 | 148,328 | +0.09(+0.89%) |
Feb 17, 2005 | 9.645 | 9.825 | 9.511 | 9.717 | 255,900 | +0.05(+0.52%) |
Feb 16, 2005 | 9.461 | 9.677 | 9.407 | 9.666 | 293,883 | +0.24(+2.56%) |
Feb 15, 2005 | 9.486 | 9.493 | 9.374 | 9.425 | 99,255 | -0.12(-1.21%) |
Feb 14, 2005 | 9.468 | 9.551 | 9.414 | 9.540 | 77,629 | +0.09(+0.99%) |
Feb 11, 2005 | 9.342 | 9.468 | 9.243 | 9.446 | 115,612 | +0.13(+1.35%) |
Feb 10, 2005 | 9.450 | 9.475 | 9.252 | 9.320 | 131,970 | -0.14(-1.49%) |
Feb 09, 2005 | 9.526 | 9.555 | 9.414 | 9.461 | 143,614 | -0.03(-0.30%) |
Feb 08, 2005 | 9.630 | 9.630 | 9.403 | 9.490 | 110,067 | -0.25(-2.59%) |
Feb 07, 2005 | 9.526 | 9.742 | 9.500 | 9.742 | 113,117 | +0.27(+2.86%) |
Feb 04, 2005 | 9.385 | 9.490 | 9.385 | 9.472 | 67,648 | +0.09(+0.92%) |
Feb 03, 2005 | 9.522 | 9.547 | 9.363 | 9.385 | 120,048 | -0.14(-1.44%) |
Feb 02, 2005 | 9.418 | 9.522 | 9.367 | 9.522 | 82,620 | +0.06(+0.69%) |
Feb 01, 2005 | 9.306 | 9.504 | 9.284 | 9.457 | 214,867 | +0.10(+1.04%) |
Jan 31, 2005 | 9.234 | 9.436 | 9.234 | 9.360 | 115,058 | +0.16(+1.76%) |
Jan 28, 2005 | 9.378 | 9.378 | 9.075 | 9.198 | 82,065 | -0.18(-1.96%) |
Jan 27, 2005 | 9.306 | 9.414 | 9.277 | 9.381 | 84,838 | +0.08(+0.81%) |
Jan 26, 2005 | 9.089 | 9.306 | 9.089 | 9.306 | 128,920 | +0.23(+2.58%) |
Jan 25, 2005 | 9.234 | 9.320 | 8.945 | 9.071 | 131,970 | -0.15(-1.60%) |
Jan 24, 2005 | 9.198 | 9.270 | 9.107 | 9.219 | 97,314 | +0.05(+0.55%) |
Jan 21, 2005 | 9.133 | 9.226 | 9.097 | 9.169 | 117,830 | +0.01(+0.08%) |
Jan 20, 2005 | 9.230 | 9.230 | 9.111 | 9.161 | 137,238 | -0.06(-0.70%) |
Jan 19, 2005 | 9.205 | 9.378 | 9.205 | 9.226 | 138,069 | +0.01(+0.08%) |
Jan 18, 2005 | 9.017 | 9.262 | 8.992 | 9.219 | 112,563 | +0.17(+1.91%) |
Jan 14, 2005 | 8.963 | 9.053 | 8.877 | 9.046 | 160,527 | +0.10(+1.13%) |
Jan 13, 2005 | 8.999 | 9.158 | 8.891 | 8.945 | 120,048 | -0.03(-0.32%) |
Jan 12, 2005 | 8.880 | 9.014 | 8.768 | 8.974 | 201,005 | +0.09(+0.97%) |
Jan 11, 2005 | 8.909 | 8.977 | 8.826 | 8.887 | 131,415 | -0.05(-0.56%) |
Jan 10, 2005 | 8.920 | 9.075 | 8.920 | 8.938 | 122,821 | +0.00(+0.00%) |
Jan 07, 2005 | 9.169 | 9.216 | 8.938 | 8.938 | 168,567 | -0.23(-2.56%) |
Jan 06, 2005 | 9.360 | 9.360 | 9.147 | 9.172 | 127,534 | -0.21(-2.19%) |
Jan 05, 2005 | 9.432 | 9.493 | 9.349 | 9.378 | 298,042 | -0.04(-0.38%) |
Jan 04, 2005 | 9.324 | 9.511 | 9.324 | 9.414 | 228,452 | +0.06(+0.69%) |
Jan 03, 2005 | 9.378 | 9.443 | 9.161 | 9.349 | 230,393 | -0.03(-0.31%) |
Dec 31, 2004 | 9.378 | 9.519 | 9.356 | 9.378 | 103,136 | -0.04(-0.38%) |
Dec 30, 2004 | 9.306 | 9.472 | 9.306 | 9.414 | 87,056 | +0.09(+1.01%) |
Dec 29, 2004 | 9.306 | 9.378 | 9.259 | 9.320 | 53,231 | -0.03(-0.35%) |
Dec 28, 2004 | 9.216 | 9.378 | 9.201 | 9.353 | 110,067 | +0.16(+1.77%) |
Dec 27, 2004 | 9.313 | 9.403 | 9.183 | 9.190 | 101,195 | -0.11(-1.20%) |
Dec 23, 2004 | 9.331 | 9.403 | 9.302 | 9.302 | 67,094 | -0.08(-0.81%) |
Dec 22, 2004 | 9.457 | 9.475 | 9.349 | 9.378 | 89,274 | -0.07(-0.76%) |
Dec 21, 2004 | 9.327 | 9.479 | 9.291 | 9.450 | 202,668 | +0.13(+1.35%) |
Dec 20, 2004 | 9.378 | 9.378 | 9.255 | 9.324 | 186,865 | -0.02(-0.19%) |
Dec 17, 2004 | 9.107 | 9.342 | 9.017 | 9.342 | 169,676 | +0.22(+2.37%) |
Dec 16, 2004 | 9.161 | 9.198 | 9.053 | 9.125 | 83,451 | -0.06(-0.67%) |
Dec 15, 2004 | 9.089 | 9.187 | 9.053 | 9.187 | 94,541 | +0.06(+0.67%) |
Dec 14, 2004 | 9.147 | 9.147 | 8.999 | 9.125 | 128,643 | -0.02(-0.20%) |
Dec 13, 2004 | 8.783 | 9.165 | 8.765 | 9.143 | 152,764 | +0.32(+3.64%) |
Dec 10, 2004 | 8.368 | 8.822 | 8.368 | 8.822 | 374,285 | +0.21(+2.47%) |
Dec 09, 2004 | 8.783 | 8.794 | 8.606 | 8.610 | 214,590 | -0.14(-1.65%) |
Dec 08, 2004 | 8.747 | 8.869 | 8.743 | 8.754 | 201,282 | +0.00(+0.04%) |
Dec 07, 2004 | 9.010 | 9.042 | 8.700 | 8.750 | 172,448 | -0.26(-2.88%) |
Dec 06, 2004 | 8.891 | 9.075 | 8.891 | 9.010 | 175,221 | +0.13(+1.42%) |
Dec 03, 2004 | 9.219 | 9.291 | 8.884 | 8.884 | 165,517 | -0.35(-3.75%) |
Dec 02, 2004 | 9.450 | 9.519 | 9.230 | 9.230 | 154,704 | -0.22(-2.33%) |
Dec 01, 2004 | 9.385 | 9.540 | 9.378 | 9.450 | 229,007 | +0.07(+0.73%) |
Nov 30, 2004 | 9.198 | 9.464 | 9.143 | 9.381 | 208,768 | +0.18(+2.00%) |
Nov 29, 2004 | 9.179 | 9.252 | 9.136 | 9.198 | 424,467 | +0.01(+0.12%) |
Nov 26, 2004 | 9.194 | 9.198 | 9.125 | 9.187 | 77,352 | -0.01(-0.08%) |
Nov 24, 2004 | 9.097 | 9.198 | 9.082 | 9.194 | 128,920 | +0.10(+1.07%) |
Nov 23, 2004 | 8.891 | 9.097 | 8.804 | 9.097 | 154,150 | +0.19(+2.11%) |
Nov 22, 2004 | 8.819 | 8.909 | 8.765 | 8.909 | 184,924 | +0.04(+0.45%) |
Nov 19, 2004 | 8.927 | 8.927 | 8.797 | 8.869 | 72,639 | -0.08(-0.85%) |
Nov 18, 2004 | 8.837 | 8.959 | 8.772 | 8.945 | 122,266 | +0.06(+0.73%) |
Nov 17, 2004 | 8.927 | 8.999 | 8.768 | 8.880 | 125,593 | -0.01(-0.16%) |
Nov 16, 2004 | 8.830 | 8.952 | 8.815 | 8.895 | 133,911 | +0.06(+0.69%) |
Nov 15, 2004 | 8.999 | 8.999 | 8.794 | 8.833 | 79,015 | -0.15(-1.65%) |
Nov 12, 2004 | 8.981 | 9.010 | 8.938 | 8.981 | 58,222 | +0.00(+0.00%) |
Nov 11, 2004 | 8.891 | 9.053 | 8.873 | 8.981 | 70,698 | +0.10(+1.18%) |
Nov 10, 2004 | 8.905 | 8.999 | 8.873 | 8.877 | 146,387 | -0.07(-0.81%) |
Nov 09, 2004 | 8.941 | 9.010 | 8.909 | 8.949 | 73,748 | -0.04(-0.44%) |
Nov 08, 2004 | 9.161 | 9.161 | 8.988 | 8.988 | 126,702 | -0.17(-1.89%) |
Nov 05, 2004 | 9.179 | 9.198 | 9.125 | 9.161 | 72,916 | -0.02(-0.20%) |
Nov 04, 2004 | 9.179 | 9.194 | 9.017 | 9.179 | 175,221 | -0.02(-0.20%) |
Nov 03, 2004 | 9.089 | 9.198 | 9.057 | 9.198 | 249,801 | +0.17(+1.92%) |
Nov 02, 2004 | 9.017 | 9.082 | 8.974 | 9.024 | 122,543 | +0.01(+0.08%) |
Nov 01, 2004 | 8.819 | 9.017 | 8.783 | 9.017 | 108,127 | +0.14(+1.63%) |
Oct 29, 2004 | 8.927 | 8.945 | 8.772 | 8.873 | 103,691 | -0.04(-0.40%) |
Oct 28, 2004 | 8.927 | 8.927 | 8.826 | 8.909 | 114,780 | -0.05(-0.60%) |
Oct 27, 2004 | 8.801 | 8.981 | 8.801 | 8.963 | 119,494 | +0.15(+1.72%) |
Oct 26, 2004 | 8.819 | 8.840 | 8.711 | 8.812 | 156,091 | +0.02(+0.21%) |
Oct 25, 2004 | 8.729 | 8.891 | 8.729 | 8.794 | 153,041 | +0.06(+0.74%) |
Oct 22, 2004 | 8.891 | 8.909 | 8.667 | 8.729 | 146,941 | -0.19(-2.10%) |
Oct 21, 2004 | 8.714 | 8.927 | 8.703 | 8.916 | 109,236 | +0.23(+2.62%) |
Oct 20, 2004 | 8.602 | 8.765 | 8.530 | 8.689 | 175,221 | +0.05(+0.63%) |
Oct 19, 2004 | 8.747 | 8.783 | 8.620 | 8.635 | 74,025 | -0.10(-1.16%) |
Oct 18, 2004 | 8.729 | 8.779 | 8.656 | 8.736 | 110,067 | -0.03(-0.33%) |
Oct 15, 2004 | 8.552 | 8.765 | 8.386 | 8.765 | 280,021 | +0.21(+2.49%) |
Oct 14, 2004 | 8.638 | 8.707 | 8.548 | 8.552 | 182,984 | -0.06(-0.75%) |
Oct 13, 2004 | 9.039 | 9.039 | 8.602 | 8.617 | 125,870 | -0.43(-4.71%) |
Oct 12, 2004 | 9.006 | 9.050 | 8.945 | 9.042 | 65,153 | +0.04(+0.40%) |
Oct 11, 2004 | 8.938 | 9.006 | 8.873 | 9.006 | 118,662 | +0.05(+0.56%) |
Oct 08, 2004 | 9.035 | 9.071 | 8.956 | 8.956 | 103,413 | -0.11(-1.23%) |
Oct 07, 2004 | 9.161 | 9.205 | 9.068 | 9.068 | 211,540 | -0.12(-1.33%) |
Oct 06, 2004 | 8.985 | 9.190 | 8.931 | 9.190 | 209,045 | +0.17(+1.88%) |
Oct 05, 2004 | 8.963 | 9.021 | 8.866 | 9.021 | 202,946 | +0.03(+0.36%) |
Oct 04, 2004 | 9.053 | 9.057 | 8.945 | 8.988 | 143,060 | -0.03(-0.32%) |