Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 9.837 | 9.936 | 9.790 | 9.798 | 5,232,072 | -0.07(-0.66%) |
Nov 29, 2005 | 9.875 | 9.966 | 9.854 | 9.863 | 2,915,012 | +0.05(+0.53%) |
Nov 28, 2005 | 9.807 | 9.892 | 9.715 | 9.812 | 3,899,024 | +0.03(+0.28%) |
Nov 25, 2005 | 9.884 | 9.888 | 9.771 | 9.784 | 730,177 | -0.07(-0.72%) |
Nov 23, 2005 | 9.881 | 9.922 | 9.825 | 9.855 | 2,637,758 | -0.04(-0.40%) |
Nov 22, 2005 | 9.852 | 9.918 | 9.741 | 9.895 | 2,999,760 | +0.06(+0.65%) |
Nov 21, 2005 | 9.854 | 9.874 | 9.720 | 9.831 | 3,179,007 | -0.04(-0.40%) |
Nov 18, 2005 | 9.878 | 9.911 | 9.722 | 9.870 | 4,985,984 | +0.10(+1.05%) |
Nov 17, 2005 | 9.821 | 9.876 | 9.670 | 9.768 | 6,714,592 | +0.01(+0.13%) |
Nov 16, 2005 | 9.760 | 9.795 | 9.689 | 9.756 | 3,510,742 | +0.04(+0.36%) |
Nov 15, 2005 | 9.787 | 9.848 | 9.644 | 9.720 | 3,844,925 | -0.05(-0.49%) |
Nov 14, 2005 | 9.881 | 9.882 | 9.722 | 9.768 | 2,484,234 | -0.06(-0.64%) |
Nov 11, 2005 | 9.925 | 9.941 | 9.753 | 9.831 | 3,238,707 | -0.05(-0.50%) |
Nov 10, 2005 | 9.761 | 9.895 | 9.585 | 9.880 | 4,130,014 | +0.17(+1.74%) |
Nov 09, 2005 | 9.737 | 9.780 | 9.623 | 9.711 | 2,863,156 | -0.01(-0.14%) |
Nov 08, 2005 | 9.727 | 9.814 | 9.653 | 9.724 | 1,978,682 | -0.02(-0.21%) |
Nov 07, 2005 | 9.671 | 9.767 | 9.651 | 9.745 | 2,753,131 | +0.07(+0.70%) |
Nov 04, 2005 | 9.702 | 9.807 | 9.599 | 9.677 | 3,215,839 | -0.03(-0.30%) |
Nov 03, 2005 | 9.732 | 9.778 | 9.630 | 9.705 | 3,534,304 | +0.06(+0.64%) |
Nov 02, 2005 | 9.494 | 9.775 | 9.494 | 9.644 | 5,166,673 | +0.09(+0.91%) |
Nov 01, 2005 | 9.565 | 9.591 | 9.457 | 9.556 | 3,463,969 | +0.01(+0.06%) |
Oct 31, 2005 | 9.357 | 9.593 | 9.345 | 9.551 | 5,687,263 | +0.21(+2.29%) |
Oct 28, 2005 | 9.154 | 9.337 | 9.086 | 9.337 | 4,051,018 | +0.32(+3.52%) |
Oct 27, 2005 | 9.363 | 9.397 | 9.008 | 9.019 | 5,010,940 | -0.32(-3.43%) |
Oct 26, 2005 | 9.326 | 9.436 | 9.304 | 9.340 | 4,915,283 | +0.01(+0.15%) |
Oct 25, 2005 | 9.206 | 9.351 | 9.109 | 9.326 | 6,848,630 | +0.26(+2.90%) |
Oct 24, 2005 | 8.724 | 9.063 | 8.724 | 9.063 | 5,427,618 | +0.32(+3.68%) |
Oct 21, 2005 | 8.880 | 8.880 | 8.634 | 8.741 | 5,346,022 | -0.01(-0.08%) |
Oct 20, 2005 | 8.937 | 8.975 | 8.673 | 8.748 | 3,739,019 | -0.13(-1.49%) |
Oct 19, 2005 | 8.701 | 8.880 | 8.652 | 8.880 | 4,277,062 | +0.13(+1.45%) |
Oct 18, 2005 | 8.808 | 8.855 | 8.678 | 8.753 | 3,979,940 | -0.09(-0.97%) |
Oct 17, 2005 | 8.902 | 9.003 | 8.754 | 8.839 | 2,758,228 | -0.03(-0.31%) |
Oct 14, 2005 | 8.793 | 8.883 | 8.690 | 8.866 | 4,544,468 | +0.07(+0.84%) |
Oct 13, 2005 | 8.879 | 8.900 | 8.705 | 8.793 | 5,399,144 | -0.06(-0.66%) |
Oct 12, 2005 | 8.764 | 8.948 | 8.764 | 8.851 | 5,378,729 | +0.04(+0.46%) |
Oct 11, 2005 | 8.866 | 8.904 | 8.767 | 8.810 | 4,320,272 | -0.03(-0.32%) |
Oct 10, 2005 | 8.960 | 8.960 | 8.813 | 8.839 | 2,755,955 | -0.12(-1.35%) |
Oct 07, 2005 | 8.939 | 9.020 | 8.858 | 8.960 | 3,564,137 | +0.10(+1.15%) |
Oct 06, 2005 | 8.989 | 9.044 | 8.769 | 8.858 | 7,166,655 | -0.13(-1.44%) |
Oct 05, 2005 | 9.158 | 9.222 | 8.988 | 8.988 | 3,331,255 | -0.18(-1.95%) |
Oct 04, 2005 | 9.413 | 9.445 | 9.166 | 9.166 | 3,387,378 | -0.16(-1.67%) |
Oct 03, 2005 | 9.241 | 9.390 | 9.211 | 9.322 | 3,683,547 | +0.06(+0.66%) |
Sep 30, 2005 | 9.312 | 9.323 | 9.112 | 9.260 | 5,336,682 | -0.01(-0.15%) |
Sep 29, 2005 | 9.135 | 9.282 | 9.053 | 9.274 | 3,573,975 | +0.19(+2.09%) |
Sep 28, 2005 | 9.284 | 9.322 | 9.031 | 9.085 | 4,520,666 | -0.15(-1.64%) |
Sep 27, 2005 | 9.360 | 9.360 | 9.180 | 9.236 | 3,994,197 | -0.09(-1.01%) |
Sep 26, 2005 | 9.460 | 9.486 | 9.292 | 9.330 | 2,975,015 | -0.08(-0.87%) |
Sep 23, 2005 | 9.412 | 9.471 | 9.333 | 9.412 | 2,421,415 | -0.01(-0.12%) |
Sep 22, 2005 | 9.423 | 9.544 | 9.247 | 9.423 | 4,188,629 | -0.00(-0.03%) |
Sep 21, 2005 | 9.431 | 9.547 | 9.292 | 9.426 | 3,579,767 | -0.03(-0.33%) |
Sep 20, 2005 | 9.546 | 9.666 | 9.427 | 9.457 | 3,965,258 | -0.09(-0.99%) |
Sep 19, 2005 | 9.685 | 9.692 | 9.462 | 9.551 | 4,209,542 | -0.11(-1.14%) |
Sep 16, 2005 | 9.581 | 9.685 | 9.535 | 9.662 | 5,131,869 | +0.06(+0.58%) |
Sep 15, 2005 | 9.576 | 9.638 | 9.507 | 9.606 | 3,031,832 | +0.01(+0.10%) |
Sep 14, 2005 | 9.670 | 9.670 | 9.582 | 9.596 | 3,661,666 | -0.07(-0.69%) |
Sep 13, 2005 | 9.768 | 9.768 | 9.586 | 9.663 | 2,824,013 | -0.07(-0.69%) |
Sep 12, 2005 | 9.652 | 9.765 | 9.625 | 9.730 | 1,521,375 | +0.09(+0.91%) |
Sep 09, 2005 | 9.612 | 9.697 | 9.552 | 9.642 | 2,169,287 | +0.00(+0.03%) |
Sep 08, 2005 | 9.787 | 9.787 | 9.618 | 9.640 | 2,012,670 | -0.13(-1.37%) |
Sep 07, 2005 | 9.742 | 9.787 | 9.640 | 9.773 | 2,162,694 | +0.05(+0.51%) |
Sep 06, 2005 | 9.664 | 9.739 | 9.588 | 9.724 | 2,585,580 | +0.16(+1.68%) |
Sep 02, 2005 | 9.618 | 9.664 | 9.562 | 9.563 | 1,733,646 | -0.05(-0.57%) |
Sep 01, 2005 | 9.552 | 9.660 | 9.516 | 9.618 | 3,783,006 | +0.06(+0.61%) |
Aug 31, 2005 | 9.513 | 9.567 | 9.355 | 9.559 | 5,498,999 | +0.08(+0.88%) |
Aug 30, 2005 | 9.443 | 9.492 | 9.334 | 9.476 | 3,929,546 | -0.04(-0.44%) |
Aug 29, 2005 | 9.344 | 9.555 | 9.285 | 9.518 | 3,571,365 | +0.11(+1.19%) |
Aug 26, 2005 | 9.449 | 9.487 | 9.349 | 9.406 | 3,732,748 | -0.07(-0.78%) |
Aug 25, 2005 | 9.445 | 9.550 | 9.424 | 9.480 | 3,141,511 | +0.04(+0.45%) |
Aug 24, 2005 | 9.477 | 9.675 | 9.419 | 9.438 | 4,093,685 | -0.03(-0.32%) |
Aug 23, 2005 | 9.492 | 9.521 | 9.419 | 9.468 | 3,435,851 | -0.01(-0.09%) |
Aug 22, 2005 | 9.460 | 9.589 | 9.412 | 9.476 | 3,693,453 | +0.01(+0.10%) |
Aug 19, 2005 | 9.367 | 9.535 | 9.367 | 9.466 | 4,519,933 | +0.07(+0.74%) |
Aug 18, 2005 | 9.442 | 9.558 | 9.356 | 9.397 | 4,908,284 | -0.11(-1.20%) |
Aug 17, 2005 | 9.529 | 9.569 | 9.371 | 9.511 | 2,946,057 | +0.01(+0.10%) |
Aug 16, 2005 | 9.586 | 9.667 | 9.476 | 9.502 | 3,781,843 | -0.14(-1.48%) |
Aug 15, 2005 | 9.571 | 9.694 | 9.510 | 9.645 | 3,421,238 | +0.02(+0.18%) |
Aug 12, 2005 | 9.642 | 9.700 | 9.561 | 9.627 | 4,263,758 | -0.08(-0.80%) |
Aug 11, 2005 | 9.734 | 9.802 | 9.588 | 9.705 | 2,986,877 | +0.05(+0.47%) |
Aug 10, 2005 | 9.685 | 9.847 | 9.606 | 9.660 | 3,240,765 | -0.02(-0.20%) |
Aug 09, 2005 | 9.677 | 9.749 | 9.647 | 9.679 | 2,028,236 | +0.05(+0.57%) |
Aug 08, 2005 | 9.693 | 9.761 | 9.589 | 9.625 | 2,889,583 | -0.02(-0.16%) |
Aug 05, 2005 | 9.678 | 9.719 | 9.613 | 9.640 | 3,521,362 | -0.07(-0.74%) |
Aug 04, 2005 | 9.818 | 9.827 | 9.687 | 9.712 | 2,973,960 | -0.17(-1.70%) |
Aug 03, 2005 | 9.899 | 10.02 | 9.848 | 9.880 | 3,336,255 | -0.15(-1.47%) |
Aug 02, 2005 | 9.882 | 10.07 | 9.799 | 10.03 | 4,956,743 | +0.15(+1.53%) |
Aug 01, 2005 | 9.799 | 9.929 | 9.764 | 9.876 | 3,395,325 | +0.02(+0.25%) |
Jul 29, 2005 | 9.897 | 9.988 | 9.786 | 9.851 | 3,312,830 | -0.13(-1.27%) |
Jul 28, 2005 | 9.923 | 9.983 | 9.780 | 9.978 | 3,253,970 | +0.10(+0.98%) |
Jul 27, 2005 | 9.891 | 9.938 | 9.651 | 9.881 | 3,460,191 | +0.06(+0.61%) |
Jul 26, 2005 | 9.963 | 10.09 | 9.567 | 9.821 | 9,633,187 | -0.33(-3.21%) |
Jul 25, 2005 | 10.29 | 10.44 | 10.11 | 10.15 | 3,697,148 | -0.19(-1.86%) |
Jul 22, 2005 | 10.34 | 10.45 | 10.19 | 10.34 | 4,728,138 | +0.04(+0.44%) |
Jul 21, 2005 | 10.14 | 10.35 | 10.08 | 10.29 | 7,139,232 | +0.10(+1.02%) |
Jul 20, 2005 | 10.02 | 10.20 | 9.958 | 10.19 | 3,708,463 | +0.18(+1.80%) |
Jul 19, 2005 | 9.992 | 10.16 | 9.990 | 10.01 | 3,117,855 | +0.02(+0.16%) |
Jul 18, 2005 | 9.807 | 10.04 | 9.807 | 9.994 | 4,948,410 | +0.17(+1.78%) |
Jul 15, 2005 | 9.882 | 9.882 | 9.765 | 9.820 | 3,727,778 | -0.01(-0.08%) |
Jul 14, 2005 | 9.577 | 9.828 | 9.550 | 9.828 | 4,774,046 | +0.28(+2.90%) |
Jul 13, 2005 | 9.554 | 9.619 | 9.509 | 9.551 | 2,426,039 | -0.01(-0.09%) |
Jul 12, 2005 | 9.649 | 9.649 | 9.487 | 9.559 | 3,470,977 | -0.06(-0.64%) |
Jul 11, 2005 | 9.586 | 9.694 | 9.480 | 9.621 | 3,003,528 | +0.09(+0.93%) |
Jul 08, 2005 | 9.259 | 9.548 | 9.207 | 9.532 | 4,336,918 | +0.26(+2.81%) |
Jul 07, 2005 | 9.207 | 9.310 | 9.110 | 9.271 | 4,527,025 | -0.03(-0.32%) |
Jul 06, 2005 | 9.282 | 9.446 | 9.225 | 9.301 | 7,431,935 | -0.02(-0.25%) |
Jul 05, 2005 | 9.240 | 9.368 | 9.146 | 9.325 | 5,012,553 | +0.03(+0.28%) |
Jul 01, 2005 | 9.342 | 9.393 | 9.244 | 9.299 | 4,429,482 | +0.02(+0.25%) |
Jun 30, 2005 | 9.498 | 9.547 | 9.260 | 9.275 | 5,012,377 | -0.18(-1.90%) |
Jun 29, 2005 | 9.496 | 9.554 | 9.367 | 9.456 | 4,060,778 | -0.06(-0.59%) |
Jun 28, 2005 | 9.363 | 9.555 | 9.363 | 9.511 | 3,786,192 | +0.17(+1.78%) |
Jun 27, 2005 | 9.275 | 9.438 | 9.241 | 9.345 | 6,145,900 | +0.10(+1.06%) |
Jun 24, 2005 | 9.454 | 9.531 | 9.230 | 9.247 | 10,817,999 | -0.22(-2.35%) |
Jun 23, 2005 | 9.681 | 9.779 | 9.454 | 9.469 | 5,679,135 | -0.26(-2.72%) |
Jun 22, 2005 | 9.962 | 9.990 | 9.690 | 9.734 | 5,024,708 | -0.18(-1.78%) |
Jun 21, 2005 | 9.831 | 10.10 | 9.813 | 9.910 | 6,377,114 | +0.05(+0.53%) |
Jun 20, 2005 | 9.862 | 9.895 | 9.753 | 9.858 | 3,959,188 | -0.01(-0.06%) |
Jun 17, 2005 | 9.923 | 9.988 | 9.734 | 9.863 | 8,350,377 | +0.07(+0.68%) |
Jun 16, 2005 | 9.787 | 9.825 | 9.693 | 9.797 | 2,998,626 | +0.02(+0.22%) |
Jun 15, 2005 | 9.979 | 9.985 | 9.657 | 9.775 | 3,559,997 | -0.10(-1.01%) |
Jun 14, 2005 | 9.831 | 9.953 | 9.814 | 9.874 | 2,192,014 | +0.04(+0.37%) |
Jun 13, 2005 | 9.742 | 9.948 | 9.742 | 9.837 | 2,255,883 | +0.07(+0.73%) |
Jun 10, 2005 | 9.837 | 9.872 | 9.713 | 9.767 | 3,518,107 | -0.05(-0.47%) |
Jun 09, 2005 | 9.889 | 9.951 | 9.678 | 9.813 | 5,166,086 | -0.03(-0.30%) |
Jun 08, 2005 | 9.859 | 9.958 | 9.833 | 9.843 | 3,743,647 | +0.05(+0.50%) |
Jun 07, 2005 | 9.753 | 9.944 | 9.690 | 9.794 | 4,319,715 | +0.11(+1.13%) |
Jun 06, 2005 | 9.685 | 9.789 | 9.634 | 9.685 | 2,554,261 | -0.02(-0.25%) |
Jun 03, 2005 | 9.895 | 9.934 | 9.659 | 9.709 | 3,177,697 | -0.14(-1.44%) |
Jun 02, 2005 | 9.773 | 9.858 | 9.582 | 9.851 | 4,346,283 | +0.13(+1.38%) |
Jun 01, 2005 | 9.637 | 9.843 | 9.582 | 9.717 | 3,947,830 | +0.07(+0.69%) |
May 31, 2005 | 9.768 | 9.798 | 9.591 | 9.651 | 3,621,212 | -0.18(-1.86%) |
May 27, 2005 | 9.869 | 9.917 | 9.799 | 9.833 | 1,822,729 | +0.01(+0.07%) |
May 26, 2005 | 9.641 | 9.889 | 9.641 | 9.827 | 3,775,797 | +0.20(+2.13%) |
May 25, 2005 | 9.685 | 9.697 | 9.555 | 9.622 | 3,107,631 | -0.05(-0.48%) |
May 24, 2005 | 9.713 | 9.722 | 9.537 | 9.668 | 4,964,167 | -0.03(-0.31%) |
May 23, 2005 | 9.749 | 9.855 | 9.591 | 9.698 | 6,574,655 | +0.30(+3.16%) |
May 20, 2005 | 9.417 | 9.461 | 9.326 | 9.401 | 4,754,330 | +0.03(+0.34%) |
May 19, 2005 | 9.460 | 9.479 | 9.266 | 9.370 | 4,218,354 | -0.02(-0.26%) |
May 18, 2005 | 9.026 | 9.432 | 9.026 | 9.394 | 5,319,483 | +0.35(+3.83%) |
May 17, 2005 | 8.941 | 9.048 | 8.911 | 9.048 | 6,015,400 | -0.09(-0.97%) |
May 16, 2005 | 8.973 | 9.161 | 8.900 | 9.136 | 3,433,701 | +0.21(+2.35%) |
May 13, 2005 | 9.018 | 9.102 | 8.876 | 8.926 | 7,468,151 | -0.10(-1.15%) |
May 12, 2005 | 9.297 | 9.337 | 8.986 | 9.030 | 4,028,888 | -0.23(-2.53%) |
May 11, 2005 | 9.134 | 9.278 | 9.038 | 9.265 | 4,329,289 | +0.15(+1.65%) |
May 10, 2005 | 9.275 | 9.304 | 9.080 | 9.115 | 4,336,870 | -0.22(-2.34%) |
May 09, 2005 | 9.292 | 9.333 | 9.180 | 9.333 | 3,821,309 | +0.05(+0.56%) |
May 06, 2005 | 9.239 | 9.293 | 9.172 | 9.281 | 4,626,343 | +0.13(+1.42%) |
May 05, 2005 | 9.146 | 9.226 | 9.052 | 9.151 | 5,720,449 | -0.00(-0.04%) |
May 04, 2005 | 9.018 | 9.180 | 8.969 | 9.155 | 8,062,277 | +0.19(+2.11%) |
May 03, 2005 | 9.288 | 9.295 | 8.708 | 8.966 | 19,320,830 | -0.47(-4.93%) |
May 02, 2005 | 9.230 | 9.441 | 9.203 | 9.431 | 4,189,171 | +0.17(+1.83%) |
Apr 29, 2005 | 9.134 | 9.266 | 9.035 | 9.262 | 6,830,678 | +0.15(+1.63%) |
Apr 28, 2005 | 9.181 | 9.252 | 9.087 | 9.113 | 5,643,696 | -0.06(-0.68%) |
Apr 27, 2005 | 9.139 | 9.232 | 9.019 | 9.176 | 4,478,967 | +0.01(+0.13%) |
Apr 26, 2005 | 9.412 | 9.502 | 9.093 | 9.164 | 6,133,231 | -0.18(-1.97%) |
Apr 25, 2005 | 9.256 | 9.348 | 9.183 | 9.348 | 4,099,536 | +0.19(+2.10%) |
Apr 22, 2005 | 9.240 | 9.293 | 9.072 | 9.155 | 3,841,499 | -0.15(-1.58%) |
Apr 21, 2005 | 9.110 | 9.307 | 9.110 | 9.303 | 6,815,605 | +0.29(+3.26%) |
Apr 20, 2005 | 9.215 | 9.236 | 8.996 | 9.009 | 4,811,278 | -0.19(-2.03%) |
Apr 19, 2005 | 9.199 | 9.303 | 9.105 | 9.196 | 4,208,574 | +0.07(+0.75%) |
Apr 18, 2005 | 8.933 | 9.184 | 8.933 | 9.128 | 5,911,161 | +0.17(+1.87%) |
Apr 15, 2005 | 9.116 | 9.177 | 8.922 | 8.960 | 8,585,165 | -0.23(-2.49%) |
Apr 14, 2005 | 9.419 | 9.472 | 9.101 | 9.190 | 8,363,847 | -0.23(-2.43%) |
Apr 13, 2005 | 9.524 | 9.619 | 9.378 | 9.419 | 4,173,913 | -0.16(-1.65%) |
Apr 12, 2005 | 9.531 | 9.592 | 9.296 | 9.577 | 8,699,345 | +0.00(+0.01%) |
Apr 11, 2005 | 9.715 | 9.791 | 9.469 | 9.576 | 7,040,261 | -0.15(-1.58%) |
Apr 08, 2005 | 9.915 | 9.941 | 9.687 | 9.730 | 3,386,894 | -0.19(-1.91%) |
Apr 07, 2005 | 9.821 | 9.944 | 9.720 | 9.919 | 3,496,426 | +0.11(+1.10%) |
Apr 06, 2005 | 9.828 | 9.937 | 9.760 | 9.812 | 3,686,332 | +0.03(+0.31%) |
Apr 05, 2005 | 9.731 | 9.869 | 9.707 | 9.782 | 3,179,936 | +0.05(+0.46%) |
Apr 04, 2005 | 9.794 | 9.822 | 9.599 | 9.737 | 5,461,512 | -0.04(-0.38%) |
Apr 01, 2005 | 9.959 | 10.04 | 9.719 | 9.773 | 4,681,712 | -0.10(-1.02%) |
Mar 31, 2005 | 9.884 | 9.953 | 9.768 | 9.874 | 4,070,465 | +0.03(+0.30%) |
Mar 30, 2005 | 9.708 | 9.917 | 9.663 | 9.844 | 5,273,717 | +0.21(+2.14%) |
Mar 29, 2005 | 9.790 | 9.812 | 9.603 | 9.638 | 4,824,249 | -0.11(-1.17%) |
Mar 28, 2005 | 9.861 | 9.873 | 9.738 | 9.753 | 3,529,113 | -0.06(-0.60%) |
Mar 24, 2005 | 9.802 | 9.960 | 9.753 | 9.812 | 3,019,936 | +0.02(+0.24%) |
Mar 23, 2005 | 9.839 | 9.956 | 9.787 | 9.788 | 4,147,257 | -0.10(-0.99%) |
Mar 22, 2005 | 10.01 | 10.06 | 9.844 | 9.887 | 4,181,620 | -0.09(-0.88%) |
Mar 21, 2005 | 10.00 | 10.07 | 9.862 | 9.974 | 2,645,514 | -0.06(-0.62%) |
Mar 18, 2005 | 10.00 | 10.07 | 9.889 | 10.04 | 5,205,054 | +0.02(+0.24%) |
Mar 17, 2005 | 10.04 | 10.10 | 9.978 | 10.01 | 3,941,266 | -0.07(-0.68%) |
Mar 16, 2005 | 10.20 | 10.21 | 10.01 | 10.08 | 4,282,101 | -0.26(-2.49%) |
Mar 15, 2005 | 10.48 | 10.48 | 10.25 | 10.34 | 4,666,635 | -0.13(-1.21%) |
Mar 14, 2005 | 10.25 | 10.50 | 10.24 | 10.46 | 3,933,241 | +0.20(+1.98%) |
Mar 11, 2005 | 10.39 | 10.45 | 10.25 | 10.26 | 4,234,551 | -0.13(-1.21%) |
Mar 10, 2005 | 10.39 | 10.43 | 10.24 | 10.39 | 4,799,050 | -0.01(-0.10%) |
Mar 09, 2005 | 10.55 | 10.56 | 10.35 | 10.40 | 4,154,387 | -0.12(-1.18%) |
Mar 08, 2005 | 10.59 | 10.63 | 10.47 | 10.52 | 4,086,633 | -0.09(-0.89%) |
Mar 07, 2005 | 10.46 | 10.62 | 10.41 | 10.62 | 5,681,408 | +0.21(+2.02%) |
Mar 04, 2005 | 10.32 | 10.50 | 10.31 | 10.41 | 3,838,385 | +0.14(+1.32%) |
Mar 03, 2005 | 10.36 | 10.41 | 10.14 | 10.27 | 4,292,428 | -0.09(-0.87%) |
Mar 02, 2005 | 10.38 | 10.49 | 10.17 | 10.36 | 5,092,550 | -0.03(-0.29%) |
Mar 01, 2005 | 10.28 | 10.43 | 10.22 | 10.39 | 4,537,748 | +0.13(+1.22%) |
Feb 28, 2005 | 10.25 | 10.35 | 10.09 | 10.27 | 6,077,735 | +0.04(+0.35%) |
Feb 25, 2005 | 10.03 | 10.23 | 9.895 | 10.23 | 6,310,513 | +0.23(+2.31%) |
Feb 24, 2005 | 9.752 | 10.01 | 9.686 | 10.000 | 6,588,281 | +0.24(+2.46%) |
Feb 23, 2005 | 9.584 | 9.764 | 9.539 | 9.760 | 5,248,132 | +0.23(+2.46%) |
Feb 22, 2005 | 9.707 | 9.750 | 9.507 | 9.525 | 6,850,057 | -0.20(-2.08%) |
Feb 18, 2005 | 9.726 | 9.791 | 9.671 | 9.727 | 4,402,645 | +0.06(+0.58%) |
Feb 17, 2005 | 9.835 | 9.874 | 9.623 | 9.671 | 6,920,304 | -0.17(-1.73%) |
Feb 16, 2005 | 9.956 | 9.985 | 9.812 | 9.842 | 4,391,501 | -0.10(-0.96%) |
Feb 15, 2005 | 9.861 | 10.03 | 9.837 | 9.937 | 6,415,104 | +0.08(+0.76%) |
Feb 14, 2005 | 9.956 | 9.958 | 9.818 | 9.862 | 2,937,255 | -0.08(-0.78%) |
Feb 11, 2005 | 9.958 | 10.05 | 9.844 | 9.940 | 4,428,040 | +0.02(+0.15%) |
Feb 10, 2005 | 9.932 | 10.03 | 9.825 | 9.925 | 4,563,842 | +0.06(+0.65%) |
Feb 09, 2005 | 10.01 | 10.07 | 9.829 | 9.861 | 5,308,335 | -0.17(-1.74%) |
Feb 08, 2005 | 9.988 | 10.04 | 9.919 | 10.04 | 5,061,270 | +0.09(+0.92%) |
Feb 07, 2005 | 9.821 | 9.952 | 9.754 | 9.944 | 4,045,109 | +0.15(+1.55%) |
Feb 04, 2005 | 9.558 | 9.807 | 9.554 | 9.792 | 3,949,281 | +0.19(+1.99%) |
Feb 03, 2005 | 9.641 | 9.757 | 9.556 | 9.601 | 4,106,828 | -0.03(-0.27%) |
Feb 02, 2005 | 9.555 | 9.631 | 9.367 | 9.627 | 7,091,393 | -0.03(-0.35%) |
Feb 01, 2005 | 9.753 | 9.792 | 9.510 | 9.662 | 7,835,241 | +0.02(+0.24%) |
Jan 31, 2005 | 9.596 | 9.719 | 9.576 | 9.638 | 4,615,013 | +0.15(+1.60%) |
Jan 28, 2005 | 9.522 | 9.537 | 9.344 | 9.487 | 6,135,494 | -0.06(-0.60%) |
Jan 27, 2005 | 9.606 | 9.622 | 9.446 | 9.544 | 4,452,115 | -0.06(-0.61%) |
Jan 26, 2005 | 9.614 | 9.648 | 9.520 | 9.603 | 5,586,420 | +0.08(+0.82%) |
Jan 25, 2005 | 9.556 | 9.760 | 9.462 | 9.525 | 5,838,720 | +0.11(+1.19%) |
Jan 24, 2005 | 9.641 | 9.722 | 9.400 | 9.413 | 7,192,539 | -0.24(-2.49%) |
Jan 21, 2005 | 9.869 | 9.910 | 9.629 | 9.653 | 6,138,974 | -0.20(-2.05%) |
Jan 20, 2005 | 10.09 | 10.17 | 9.839 | 9.855 | 4,308,293 | -0.16(-1.65%) |
Jan 19, 2005 | 10.24 | 10.24 | 10.01 | 10.02 | 3,803,562 | -0.17(-1.67%) |
Jan 18, 2005 | 9.951 | 10.23 | 9.889 | 10.19 | 4,756,612 | +0.15(+1.52%) |
Jan 14, 2005 | 9.952 | 10.08 | 9.836 | 10.04 | 5,192,816 | +0.12(+1.21%) |
Jan 13, 2005 | 9.982 | 10.04 | 9.889 | 9.918 | 3,793,426 | -0.10(-1.02%) |
Jan 12, 2005 | 9.966 | 10.05 | 9.876 | 10.02 | 4,444,207 | +0.04(+0.41%) |
Jan 11, 2005 | 9.945 | 10.04 | 9.842 | 9.979 | 4,798,688 | +0.05(+0.52%) |
Jan 10, 2005 | 9.888 | 10.05 | 9.839 | 9.928 | 6,056,206 | +0.04(+0.43%) |
Jan 07, 2005 | 10.07 | 10.07 | 9.757 | 9.885 | 8,293,087 | -0.08(-0.82%) |
Jan 06, 2005 | 10.23 | 10.23 | 9.940 | 9.967 | 8,375,645 | -0.10(-0.95%) |
Jan 05, 2005 | 10.34 | 10.37 | 9.902 | 10.06 | 14,074,018 | -0.34(-3.23%) |
Jan 04, 2005 | 10.91 | 10.95 | 10.37 | 10.40 | 9,029,799 | -0.35(-3.30%) |
Jan 03, 2005 | 11.01 | 11.10 | 10.68 | 10.75 | 6,392,534 | -0.23(-2.05%) |
Dec 31, 2004 | 10.95 | 11.05 | 10.86 | 10.98 | 2,850,840 | +0.08(+0.71%) |
Dec 30, 2004 | 10.91 | 11.00 | 10.85 | 10.90 | 2,171,975 | -0.05(-0.42%) |
Dec 29, 2004 | 10.91 | 10.95 | 10.80 | 10.95 | 2,349,878 | +0.07(+0.63%) |
Dec 28, 2004 | 10.69 | 10.88 | 10.64 | 10.88 | 3,471,544 | +0.23(+2.19%) |
Dec 27, 2004 | 10.78 | 10.84 | 10.52 | 10.64 | 2,667,561 | -0.12(-1.11%) |
Dec 23, 2004 | 10.67 | 10.79 | 10.61 | 10.77 | 2,658,764 | +0.07(+0.68%) |
Dec 22, 2004 | 10.51 | 10.70 | 10.51 | 10.69 | 4,527,719 | +0.05(+0.47%) |
Dec 21, 2004 | 10.47 | 10.67 | 10.36 | 10.64 | 4,330,267 | +0.20(+1.87%) |
Dec 20, 2004 | 10.53 | 10.70 | 10.40 | 10.45 | 6,565,779 | -0.02(-0.20%) |
Dec 17, 2004 | 10.59 | 10.63 | 10.42 | 10.47 | 10,531,933 | -0.21(-1.93%) |
Dec 16, 2004 | 10.77 | 10.80 | 10.52 | 10.67 | 7,563,305 | -0.22(-2.00%) |
Dec 15, 2004 | 10.70 | 10.89 | 10.64 | 10.89 | 4,500,349 | +0.21(+1.99%) |
Dec 14, 2004 | 10.78 | 10.80 | 10.61 | 10.68 | 5,897,178 | -0.07(-0.68%) |
Dec 13, 2004 | 10.63 | 10.77 | 10.59 | 10.75 | 5,161,131 | +0.17(+1.60%) |
Dec 10, 2004 | 10.61 | 10.62 | 10.48 | 10.58 | 4,996,424 | -0.02(-0.21%) |
Dec 09, 2004 | 10.56 | 10.66 | 10.49 | 10.61 | 5,031,125 | +0.02(+0.18%) |
Dec 08, 2004 | 10.46 | 10.70 | 10.46 | 10.59 | 5,427,007 | +0.11(+1.04%) |
Dec 07, 2004 | 10.59 | 10.68 | 10.44 | 10.48 | 7,404,952 | -0.12(-1.11%) |
Dec 06, 2004 | 10.63 | 10.71 | 10.54 | 10.59 | 3,931,941 | -0.13(-1.23%) |
Dec 03, 2004 | 10.73 | 10.83 | 10.60 | 10.73 | 5,997,859 | -0.04(-0.38%) |
Dec 02, 2004 | 10.82 | 11.11 | 10.70 | 10.77 | 7,173,287 | -0.06(-0.52%) |