Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 10.69 | 10.73 | 10.62 | 10.63 | 9,803,018 | -0.16(-1.44%) |
Nov 29, 2005 | 10.74 | 10.82 | 10.72 | 10.79 | 15,299,964 | +0.03(+0.29%) |
Nov 28, 2005 | 10.82 | 10.84 | 10.74 | 10.76 | 9,270,081 | -0.14(-1.26%) |
Nov 25, 2005 | 10.91 | 10.92 | 10.83 | 10.89 | 5,539,041 | +0.04(+0.34%) |
Nov 23, 2005 | 10.79 | 10.94 | 10.78 | 10.85 | 15,829,366 | +0.09(+0.81%) |
Nov 22, 2005 | 10.77 | 10.80 | 10.72 | 10.77 | 16,860,856 | -0.08(-0.75%) |
Nov 21, 2005 | 10.85 | 10.87 | 10.78 | 10.85 | 8,849,612 | +0.06(+0.52%) |
Nov 18, 2005 | 10.83 | 10.84 | 10.71 | 10.79 | 12,956,295 | +0.06(+0.58%) |
Nov 17, 2005 | 10.61 | 10.77 | 10.61 | 10.73 | 18,400,862 | +0.20(+1.89%) |
Nov 16, 2005 | 10.57 | 10.61 | 10.49 | 10.53 | 10,948,262 | -0.07(-0.65%) |
Nov 15, 2005 | 10.69 | 10.69 | 10.57 | 10.60 | 11,149,740 | -0.17(-1.62%) |
Nov 14, 2005 | 10.74 | 10.82 | 10.74 | 10.77 | 14,794,823 | +0.08(+0.76%) |
Nov 11, 2005 | 10.66 | 10.72 | 10.64 | 10.69 | 8,243,249 | +0.04(+0.35%) |
Nov 10, 2005 | 10.58 | 10.67 | 10.53 | 10.66 | 11,338,525 | +0.05(+0.47%) |
Nov 09, 2005 | 10.63 | 10.64 | 10.54 | 10.61 | 13,235,215 | -0.02(-0.23%) |
Nov 08, 2005 | 10.57 | 10.69 | 10.55 | 10.63 | 16,641,223 | +0.02(+0.23%) |
Nov 07, 2005 | 10.69 | 10.67 | 10.56 | 10.61 | 16,543,537 | -0.07(-0.70%) |
Nov 04, 2005 | 10.76 | 10.81 | 10.60 | 10.68 | 19,446,974 | -0.12(-1.09%) |
Nov 03, 2005 | 10.77 | 10.85 | 10.74 | 10.80 | 38,099,444 | +0.10(+0.93%) |
Nov 02, 2005 | 10.54 | 10.76 | 10.52 | 10.70 | 26,044,980 | +0.16(+1.54%) |
Nov 01, 2005 | 10.49 | 10.63 | 10.47 | 10.54 | 40,798,832 | +0.07(+0.65%) |
Oct 31, 2005 | 10.19 | 10.52 | 10.17 | 10.47 | 42,191,344 | +0.33(+3.25%) |
Oct 28, 2005 | 10.10 | 10.14 | 10.02 | 10.14 | 17,347,200 | +0.16(+1.62%) |
Oct 27, 2005 | 10.11 | 10.12 | 9.971 | 9.977 | 11,101,539 | -0.11(-1.11%) |
Oct 26, 2005 | 10.10 | 10.19 | 10.08 | 10.09 | 7,683,963 | -0.05(-0.49%) |
Oct 25, 2005 | 10.13 | 10.22 | 10.10 | 10.14 | 13,420,144 | +0.07(+0.74%) |
Oct 24, 2005 | 10.00 | 10.08 | 9.990 | 10.06 | 14,241,159 | +0.05(+0.50%) |
Oct 21, 2005 | 10.05 | 10.08 | 9.940 | 10.01 | 26,217,378 | +0.12(+1.19%) |
Oct 20, 2005 | 9.983 | 10.06 | 9.840 | 9.896 | 68,691,016 | -0.72(-6.74%) |
Oct 19, 2005 | 10.35 | 10.69 | 10.35 | 10.61 | 26,647,486 | +0.11(+1.07%) |
Oct 18, 2005 | 10.49 | 10.56 | 10.45 | 10.50 | 12,814,425 | -0.06(-0.59%) |
Oct 17, 2005 | 10.58 | 10.62 | 10.51 | 10.56 | 19,993,728 | +0.02(+0.18%) |
Oct 14, 2005 | 10.51 | 10.57 | 10.47 | 10.54 | 13,200,350 | +0.08(+0.77%) |
Oct 13, 2005 | 10.32 | 10.49 | 10.31 | 10.46 | 9,038,719 | -0.01(-0.06%) |
Oct 12, 2005 | 10.52 | 10.61 | 10.44 | 10.47 | 12,987,304 | -0.05(-0.47%) |
Oct 11, 2005 | 10.51 | 10.61 | 10.46 | 10.52 | 38,266,216 | +0.05(+0.48%) |
Oct 10, 2005 | 10.44 | 10.47 | 10.34 | 10.47 | 9,865,679 | +0.03(+0.30%) |
Oct 07, 2005 | 10.47 | 10.49 | 10.38 | 10.44 | 8,464,169 | -0.02(-0.24%) |
Oct 06, 2005 | 10.41 | 10.54 | 10.41 | 10.46 | 11,695,852 | +0.06(+0.54%) |
Oct 05, 2005 | 10.56 | 10.58 | 10.41 | 10.41 | 11,115,839 | -0.17(-1.59%) |
Oct 04, 2005 | 10.62 | 10.72 | 10.52 | 10.57 | 13,893,795 | -0.02(-0.18%) |
Oct 03, 2005 | 10.52 | 10.64 | 10.52 | 10.59 | 20,542,090 | +0.07(+0.65%) |
Sep 30, 2005 | 10.31 | 10.55 | 10.31 | 10.52 | 32,323,256 | +0.28(+2.73%) |
Sep 29, 2005 | 10.11 | 10.26 | 10.08 | 10.24 | 12,038,075 | +0.09(+0.86%) |
Sep 28, 2005 | 10.16 | 10.18 | 10.08 | 10.16 | 14,413,396 | +0.01(+0.06%) |
Sep 27, 2005 | 10.19 | 10.22 | 10.11 | 10.15 | 20,458,864 | -0.18(-1.75%) |
Sep 26, 2005 | 10.18 | 10.33 | 10.18 | 10.33 | 15,418,376 | +0.19(+1.84%) |
Sep 23, 2005 | 10.15 | 10.16 | 10.02 | 10.15 | 15,050,767 | -0.04(-0.37%) |
Sep 22, 2005 | 10.13 | 10.20 | 10.11 | 10.18 | 13,687,175 | +0.01(+0.06%) |
Sep 21, 2005 | 10.23 | 10.26 | 10.15 | 10.18 | 15,089,810 | -0.05(-0.49%) |
Sep 20, 2005 | 10.23 | 10.36 | 10.21 | 10.23 | 13,953,724 | -0.03(-0.30%) |
Sep 19, 2005 | 10.24 | 10.28 | 10.21 | 10.26 | 9,708,224 | -0.08(-0.78%) |
Sep 16, 2005 | 10.34 | 10.34 | 10.24 | 10.34 | 11,801,571 | +0.00(+0.00%) |
Sep 15, 2005 | 10.37 | 10.41 | 10.32 | 10.34 | 9,987,305 | -0.11(-1.01%) |
Sep 14, 2005 | 10.43 | 10.50 | 10.41 | 10.44 | 22,048,516 | -0.02(-0.18%) |
Sep 13, 2005 | 10.41 | 10.51 | 10.35 | 10.46 | 50,744,040 | +0.46(+4.60%) |
Sep 12, 2005 | 9.952 | 10.01 | 9.934 | 10.00 | 11,318,281 | -0.09(-0.86%) |
Sep 09, 2005 | 10.02 | 10.13 | 10.02 | 10.09 | 14,369,694 | +0.17(+1.76%) |
Sep 08, 2005 | 9.971 | 9.990 | 9.896 | 9.915 | 11,398,455 | -0.12(-1.18%) |
Sep 07, 2005 | 9.990 | 10.05 | 9.934 | 10.03 | 11,863,429 | -0.02(-0.19%) |
Sep 06, 2005 | 10.05 | 10.05 | 9.946 | 10.05 | 10,365,036 | +0.16(+1.64%) |
Sep 02, 2005 | 9.865 | 9.940 | 9.834 | 9.890 | 6,095,917 | +0.02(+0.19%) |
Sep 01, 2005 | 9.877 | 9.909 | 9.834 | 9.871 | 11,186,694 | +0.06(+0.57%) |
Aug 31, 2005 | 9.660 | 9.828 | 9.629 | 9.815 | 10,581,456 | +0.12(+1.22%) |
Aug 30, 2005 | 9.685 | 9.697 | 9.622 | 9.697 | 6,491,161 | +0.01(+0.13%) |
Aug 29, 2005 | 9.629 | 9.697 | 9.610 | 9.685 | 4,597,042 | +0.04(+0.39%) |
Aug 26, 2005 | 9.703 | 9.709 | 9.604 | 9.647 | 8,134,477 | -0.07(-0.70%) |
Aug 25, 2005 | 9.685 | 9.728 | 9.666 | 9.716 | 13,205,973 | +0.04(+0.39%) |
Aug 24, 2005 | 9.734 | 9.790 | 9.647 | 9.678 | 20,651,826 | -0.08(-0.83%) |
Aug 23, 2005 | 9.828 | 9.834 | 9.691 | 9.759 | 9,316,514 | -0.04(-0.38%) |
Aug 22, 2005 | 9.815 | 9.853 | 9.722 | 9.797 | 9,299,162 | +0.05(+0.51%) |
Aug 19, 2005 | 9.765 | 9.803 | 9.741 | 9.747 | 8,731,039 | -0.02(-0.19%) |
Aug 18, 2005 | 9.709 | 9.784 | 9.685 | 9.765 | 10,598,005 | -0.06(-0.63%) |
Aug 17, 2005 | 9.784 | 9.865 | 9.765 | 9.828 | 14,027,631 | -0.07(-0.69%) |
Aug 16, 2005 | 10.08 | 10.08 | 9.877 | 9.896 | 16,798,518 | -0.16(-1.61%) |
Aug 15, 2005 | 10.05 | 10.08 | 9.958 | 10.06 | 11,484,412 | -0.02(-0.25%) |
Aug 12, 2005 | 10.16 | 10.22 | 10.05 | 10.08 | 13,679,624 | -0.14(-1.40%) |
Aug 11, 2005 | 10.16 | 10.23 | 10.13 | 10.23 | 11,915,646 | +0.09(+0.86%) |
Aug 10, 2005 | 10.24 | 10.33 | 10.13 | 10.14 | 22,461,112 | -0.01(-0.12%) |
Aug 09, 2005 | 10.20 | 10.22 | 10.11 | 10.15 | 15,567,959 | +0.14(+1.43%) |
Aug 08, 2005 | 10.13 | 10.16 | 10.01 | 10.01 | 15,223,646 | +0.09(+0.88%) |
Aug 05, 2005 | 10.04 | 10.05 | 9.896 | 9.921 | 8,772,009 | -0.07(-0.69%) |
Aug 04, 2005 | 9.990 | 10.06 | 9.927 | 9.990 | 16,125,317 | -0.09(-0.93%) |
Aug 03, 2005 | 10.00 | 10.11 | 9.990 | 10.08 | 10,620,980 | +0.08(+0.81%) |
Aug 02, 2005 | 10.01 | 10.05 | 9.971 | 10.00 | 14,030,363 | +0.09(+0.88%) |
Aug 01, 2005 | 9.896 | 9.927 | 9.834 | 9.915 | 12,223,004 | -0.01(-0.13%) |
Jul 29, 2005 | 9.927 | 9.971 | 9.865 | 9.927 | 12,569,405 | -0.07(-0.68%) |
Jul 28, 2005 | 9.952 | 10.06 | 9.927 | 9.996 | 20,473,644 | +0.12(+1.20%) |
Jul 27, 2005 | 9.846 | 9.902 | 9.797 | 9.877 | 24,054,460 | +0.14(+1.41%) |
Jul 26, 2005 | 9.653 | 9.759 | 9.579 | 9.741 | 28,008,668 | +0.29(+3.10%) |
Jul 25, 2005 | 9.591 | 9.597 | 9.442 | 9.448 | 34,354,908 | -0.24(-2.44%) |
Jul 22, 2005 | 9.840 | 9.871 | 9.678 | 9.685 | 28,776,020 | -0.14(-1.39%) |
Jul 21, 2005 | 9.996 | 10.00 | 9.797 | 9.821 | 129,744,824 | -1.29(-11.65%) |
Jul 20, 2005 | 10.95 | 11.16 | 10.92 | 11.12 | 22,862,140 | -0.11(-0.94%) |
Jul 19, 2005 | 11.09 | 11.25 | 11.06 | 11.22 | 13,894,277 | +0.14(+1.24%) |
Jul 18, 2005 | 11.08 | 11.16 | 11.03 | 11.08 | 10,929,624 | -0.09(-0.84%) |
Jul 15, 2005 | 11.05 | 11.22 | 11.00 | 11.18 | 13,361,982 | +0.01(+0.11%) |
Jul 14, 2005 | 11.18 | 11.25 | 11.13 | 11.17 | 22,512,526 | +0.11(+0.96%) |
Jul 13, 2005 | 10.98 | 11.09 | 10.97 | 11.06 | 10,982,806 | +0.08(+0.74%) |
Jul 12, 2005 | 10.95 | 11.05 | 10.84 | 10.98 | 12,445,369 | +0.09(+0.80%) |
Jul 11, 2005 | 10.80 | 10.92 | 10.80 | 10.89 | 14,272,329 | +0.22(+2.10%) |
Jul 08, 2005 | 10.47 | 10.68 | 10.46 | 10.67 | 11,457,902 | +0.24(+2.27%) |
Jul 07, 2005 | 10.26 | 10.44 | 10.26 | 10.43 | 15,137,689 | -0.05(-0.48%) |
Jul 06, 2005 | 10.54 | 10.56 | 10.46 | 10.48 | 14,487,785 | +0.02(+0.24%) |
Jul 05, 2005 | 10.30 | 10.47 | 10.26 | 10.46 | 15,445,529 | +0.11(+1.02%) |
Jul 01, 2005 | 10.37 | 10.44 | 10.31 | 10.35 | 9,427,375 | -0.01(-0.06%) |
Jun 30, 2005 | 10.52 | 10.54 | 10.36 | 10.36 | 16,755,137 | -0.22(-2.06%) |
Jun 29, 2005 | 10.63 | 10.69 | 10.54 | 10.57 | 9,529,721 | +0.01(+0.06%) |
Jun 28, 2005 | 10.44 | 10.59 | 10.43 | 10.57 | 12,041,771 | +0.02(+0.24%) |
Jun 27, 2005 | 10.53 | 10.64 | 10.49 | 10.54 | 14,726,057 | -0.03(-0.29%) |
Jun 24, 2005 | 10.59 | 10.64 | 10.54 | 10.57 | 11,870,337 | -0.11(-0.99%) |
Jun 23, 2005 | 10.82 | 10.86 | 10.67 | 10.68 | 23,893,952 | -0.18(-1.66%) |
Jun 22, 2005 | 10.91 | 10.99 | 10.84 | 10.86 | 17,958,542 | +0.11(+0.98%) |
Jun 21, 2005 | 10.69 | 10.79 | 10.66 | 10.76 | 9,383,674 | +0.04(+0.41%) |
Jun 20, 2005 | 10.60 | 10.76 | 10.57 | 10.71 | 13,417,734 | -0.06(-0.58%) |
Jun 17, 2005 | 10.70 | 10.79 | 10.66 | 10.77 | 12,691,835 | +0.12(+1.17%) |
Jun 16, 2005 | 10.64 | 10.67 | 10.60 | 10.65 | 12,687,818 | -0.01(-0.12%) |
Jun 15, 2005 | 10.61 | 10.67 | 10.50 | 10.66 | 14,337,721 | +0.09(+0.88%) |
Jun 14, 2005 | 10.51 | 10.64 | 10.49 | 10.57 | 17,913,234 | +0.06(+0.59%) |
Jun 13, 2005 | 10.49 | 10.54 | 10.44 | 10.51 | 7,509,799 | +0.02(+0.18%) |
Jun 10, 2005 | 10.61 | 10.62 | 10.45 | 10.49 | 14,826,314 | -0.06(-0.59%) |
Jun 09, 2005 | 10.52 | 10.56 | 10.47 | 10.55 | 18,269,596 | -0.06(-0.59%) |
Jun 08, 2005 | 10.71 | 10.72 | 10.60 | 10.61 | 10,765,743 | -0.02(-0.18%) |
Jun 07, 2005 | 10.66 | 10.76 | 10.62 | 10.63 | 13,665,163 | +0.02(+0.23%) |
Jun 06, 2005 | 10.68 | 10.69 | 10.49 | 10.61 | 10,969,470 | -0.02(-0.23%) |
Jun 03, 2005 | 10.73 | 10.80 | 10.59 | 10.63 | 14,031,005 | -0.16(-1.44%) |
Jun 02, 2005 | 10.67 | 10.82 | 10.67 | 10.79 | 13,657,773 | +0.16(+1.52%) |
Jun 01, 2005 | 10.52 | 10.69 | 10.51 | 10.62 | 11,423,519 | +0.13(+1.25%) |
May 31, 2005 | 10.57 | 10.61 | 10.46 | 10.49 | 16,480,715 | -0.21(-1.98%) |
May 27, 2005 | 10.67 | 10.76 | 10.65 | 10.71 | 9,449,066 | +0.02(+0.23%) |
May 26, 2005 | 10.55 | 10.70 | 10.52 | 10.68 | 14,414,199 | +0.02(+0.23%) |
May 25, 2005 | 10.84 | 10.84 | 10.61 | 10.66 | 16,380,619 | -0.27(-2.45%) |
May 24, 2005 | 10.81 | 10.94 | 10.79 | 10.92 | 11,585,955 | +0.04(+0.40%) |
May 23, 2005 | 10.85 | 10.94 | 10.82 | 10.88 | 10,398,133 | +0.00(+0.00%) |
May 20, 2005 | 10.84 | 10.88 | 10.76 | 10.88 | 10,874,194 | -0.05(-0.45%) |
May 19, 2005 | 10.86 | 10.94 | 10.83 | 10.93 | 18,325,830 | -0.02(-0.23%) |
May 18, 2005 | 10.77 | 11.02 | 10.76 | 10.95 | 19,019,596 | +0.21(+1.91%) |
May 17, 2005 | 10.66 | 10.76 | 10.60 | 10.75 | 10,197,298 | +0.02(+0.23%) |
May 16, 2005 | 10.61 | 10.74 | 10.60 | 10.72 | 12,651,507 | +0.12(+1.17%) |
May 13, 2005 | 10.56 | 10.64 | 10.54 | 10.60 | 17,924,964 | +0.13(+1.25%) |
May 12, 2005 | 10.51 | 10.57 | 10.44 | 10.47 | 7,398,777 | -0.06(-0.59%) |
May 11, 2005 | 10.52 | 10.53 | 10.39 | 10.53 | 7,309,124 | +0.01(+0.06%) |
May 10, 2005 | 10.56 | 10.59 | 10.48 | 10.52 | 12,026,989 | -0.16(-1.46%) |
May 09, 2005 | 10.61 | 10.72 | 10.58 | 10.68 | 22,764,294 | +0.16(+1.48%) |
May 06, 2005 | 10.54 | 10.57 | 10.50 | 10.52 | 13,782,933 | +0.05(+0.48%) |
May 05, 2005 | 10.42 | 10.50 | 10.40 | 10.47 | 21,660,342 | +0.10(+0.96%) |
May 04, 2005 | 10.20 | 10.41 | 10.19 | 10.38 | 20,645,078 | +0.37(+3.73%) |
May 03, 2005 | 10.03 | 10.07 | 9.952 | 10.00 | 10,242,928 | -0.02(-0.19%) |
May 02, 2005 | 9.971 | 10.02 | 9.946 | 10.02 | 10,722,844 | +0.07(+0.75%) |
Apr 29, 2005 | 9.934 | 9.965 | 9.790 | 9.946 | 14,602,824 | +0.04(+0.38%) |
Apr 28, 2005 | 9.859 | 10.04 | 9.859 | 9.909 | 15,771,686 | -0.15(-1.49%) |
Apr 27, 2005 | 9.896 | 10.07 | 9.846 | 10.06 | 21,366,478 | +0.09(+0.87%) |
Apr 26, 2005 | 10.04 | 10.13 | 9.958 | 9.971 | 14,608,287 | -0.24(-2.32%) |
Apr 25, 2005 | 10.16 | 10.21 | 10.10 | 10.21 | 9,711,758 | +0.06(+0.55%) |
Apr 22, 2005 | 10.24 | 10.28 | 10.10 | 10.15 | 17,032,772 | -0.02(-0.24%) |
Apr 21, 2005 | 9.983 | 10.24 | 9.983 | 10.18 | 48,140,252 | +0.63(+6.58%) |
Apr 20, 2005 | 9.557 | 9.647 | 9.451 | 9.548 | 15,653,273 | +0.05(+0.52%) |
Apr 19, 2005 | 9.380 | 9.535 | 9.361 | 9.498 | 20,336,594 | +0.36(+3.95%) |
Apr 18, 2005 | 9.062 | 9.218 | 9.037 | 9.137 | 16,371,140 | -0.04(-0.41%) |
Apr 15, 2005 | 9.199 | 9.286 | 9.149 | 9.174 | 23,554,460 | -0.13(-1.40%) |
Apr 14, 2005 | 9.423 | 9.429 | 9.292 | 9.305 | 15,238,267 | -0.12(-1.25%) |
Apr 13, 2005 | 9.479 | 9.554 | 9.386 | 9.423 | 13,240,356 | -0.12(-1.24%) |
Apr 12, 2005 | 9.460 | 9.560 | 9.386 | 9.541 | 11,077,761 | -0.02(-0.26%) |
Apr 11, 2005 | 9.610 | 9.616 | 9.554 | 9.566 | 8,335,312 | +0.01(+0.13%) |
Apr 08, 2005 | 9.566 | 9.579 | 9.498 | 9.554 | 13,461,597 | -0.17(-1.73%) |
Apr 07, 2005 | 9.579 | 9.803 | 9.579 | 9.722 | 14,990,195 | +0.14(+1.43%) |
Apr 06, 2005 | 9.510 | 9.597 | 9.479 | 9.585 | 12,523,615 | +0.11(+1.18%) |
Apr 05, 2005 | 9.442 | 9.541 | 9.442 | 9.473 | 13,413,878 | -0.04(-0.39%) |
Apr 04, 2005 | 9.467 | 9.535 | 9.380 | 9.510 | 14,723,325 | -0.09(-0.91%) |
Apr 01, 2005 | 9.741 | 9.772 | 9.554 | 9.597 | 14,680,266 | -0.01(-0.06%) |
Mar 31, 2005 | 9.784 | 9.790 | 9.585 | 9.604 | 10,992,446 | -0.09(-0.96%) |
Mar 30, 2005 | 9.548 | 9.722 | 9.535 | 9.697 | 13,698,261 | +0.21(+2.23%) |
Mar 29, 2005 | 9.473 | 9.616 | 9.467 | 9.485 | 7,933,481 | -0.04(-0.46%) |
Mar 28, 2005 | 9.460 | 9.566 | 9.460 | 9.529 | 8,296,913 | -0.01(-0.13%) |
Mar 24, 2005 | 9.504 | 9.685 | 9.479 | 9.541 | 15,721,236 | -0.11(-1.10%) |
Mar 23, 2005 | 9.616 | 9.672 | 9.573 | 9.647 | 15,018,955 | -0.12(-1.21%) |
Mar 22, 2005 | 9.896 | 9.940 | 9.729 | 9.765 | 11,539,039 | -0.17(-1.69%) |
Mar 21, 2005 | 9.977 | 9.983 | 9.871 | 9.934 | 10,527,632 | -0.09(-0.87%) |
Mar 18, 2005 | 10.10 | 10.11 | 9.971 | 10.02 | 9,330,332 | -0.11(-1.05%) |
Mar 17, 2005 | 10.09 | 10.18 | 10.06 | 10.13 | 9,304,143 | +0.07(+0.68%) |
Mar 16, 2005 | 10.15 | 10.21 | 10.03 | 10.06 | 10,680,428 | -0.11(-1.04%) |
Mar 15, 2005 | 10.23 | 10.23 | 10.15 | 10.16 | 10,659,059 | +0.01(+0.06%) |
Mar 14, 2005 | 10.16 | 10.19 | 10.10 | 10.16 | 5,967,061 | +0.04(+0.43%) |
Mar 11, 2005 | 10.18 | 10.22 | 10.11 | 10.11 | 13,158,416 | -0.10(-0.98%) |
Mar 10, 2005 | 10.18 | 10.25 | 10.11 | 10.21 | 10,972,362 | +0.12(+1.23%) |
Mar 09, 2005 | 10.14 | 10.21 | 10.06 | 10.09 | 12,616,963 | -0.05(-0.49%) |
Mar 08, 2005 | 10.09 | 10.27 | 10.08 | 10.14 | 18,591,736 | +0.09(+0.93%) |
Mar 07, 2005 | 9.971 | 10.10 | 9.965 | 10.05 | 10,986,501 | -0.01(-0.12%) |
Mar 04, 2005 | 10.01 | 10.10 | 9.983 | 10.06 | 11,224,129 | +0.12(+1.25%) |
Mar 03, 2005 | 9.965 | 9.996 | 9.871 | 9.934 | 9,582,099 | -0.07(-0.75%) |
Mar 02, 2005 | 9.983 | 10.03 | 9.934 | 10.01 | 9,952,440 | -0.10(-0.99%) |
Mar 01, 2005 | 10.11 | 10.16 | 9.996 | 10.11 | 16,877,406 | +0.06(+0.62%) |
Feb 28, 2005 | 10.16 | 10.16 | 10.03 | 10.05 | 10,810,569 | -0.15(-1.47%) |
Feb 25, 2005 | 10.08 | 10.22 | 10.08 | 10.19 | 19,612,142 | +0.08(+0.80%) |
Feb 24, 2005 | 9.940 | 10.11 | 9.853 | 10.11 | 20,282,770 | +0.17(+1.69%) |
Feb 23, 2005 | 9.971 | 9.996 | 9.871 | 9.946 | 15,244,212 | -0.07(-0.74%) |
Feb 22, 2005 | 9.921 | 10.15 | 9.902 | 10.02 | 23,076,954 | +0.21(+2.16%) |
Feb 18, 2005 | 9.797 | 9.859 | 9.759 | 9.809 | 9,814,907 | +0.02(+0.19%) |
Feb 17, 2005 | 9.865 | 9.890 | 9.765 | 9.790 | 13,259,958 | -0.07(-0.69%) |
Feb 16, 2005 | 9.896 | 9.896 | 9.809 | 9.859 | 11,172,876 | -0.11(-1.12%) |
Feb 15, 2005 | 9.971 | 10.00 | 9.890 | 9.971 | 13,781,969 | -0.02(-0.25%) |
Feb 14, 2005 | 9.977 | 10.01 | 9.890 | 9.996 | 17,157,130 | +0.06(+0.56%) |
Feb 11, 2005 | 9.828 | 9.958 | 9.803 | 9.940 | 15,346,236 | +0.10(+1.01%) |
Feb 10, 2005 | 9.778 | 9.871 | 9.778 | 9.840 | 15,696,333 | +0.09(+0.89%) |
Feb 09, 2005 | 9.741 | 9.859 | 9.716 | 9.753 | 21,187,976 | -0.02(-0.25%) |
Feb 08, 2005 | 9.685 | 9.821 | 9.653 | 9.778 | 16,706,133 | +0.09(+0.96%) |
Feb 07, 2005 | 9.709 | 9.716 | 9.647 | 9.685 | 17,816,994 | -0.11(-1.14%) |
Feb 04, 2005 | 9.610 | 9.815 | 9.604 | 9.797 | 17,072,778 | +0.10(+1.03%) |
Feb 03, 2005 | 9.672 | 9.722 | 9.610 | 9.697 | 13,756,584 | -0.07(-0.70%) |
Feb 02, 2005 | 9.716 | 9.765 | 9.666 | 9.765 | 19,270,722 | +0.14(+1.42%) |
Feb 01, 2005 | 9.548 | 9.678 | 9.541 | 9.629 | 14,063,942 | +0.12(+1.24%) |
Jan 31, 2005 | 9.498 | 9.548 | 9.448 | 9.510 | 16,730,233 | +0.05(+0.53%) |
Jan 28, 2005 | 9.498 | 9.529 | 9.342 | 9.460 | 21,833,382 | -0.01(-0.13%) |
Jan 27, 2005 | 9.523 | 9.548 | 9.342 | 9.473 | 54,326,624 | +0.55(+6.21%) |
Jan 26, 2005 | 8.801 | 9.037 | 8.801 | 8.919 | 33,795,944 | +0.19(+2.21%) |
Jan 25, 2005 | 8.695 | 8.751 | 8.664 | 8.726 | 21,454,846 | +0.06(+0.72%) |
Jan 24, 2005 | 8.745 | 8.788 | 8.664 | 8.664 | 26,338,360 | -0.14(-1.56%) |
Jan 21, 2005 | 8.720 | 8.869 | 8.676 | 8.801 | 29,173,674 | +0.02(+0.28%) |
Jan 20, 2005 | 8.819 | 8.900 | 8.745 | 8.776 | 43,511,236 | -0.27(-2.96%) |
Jan 19, 2005 | 9.286 | 9.292 | 9.043 | 9.043 | 32,301,084 | -0.32(-3.46%) |
Jan 18, 2005 | 9.261 | 9.398 | 9.224 | 9.367 | 15,625,317 | -0.12(-1.25%) |
Jan 14, 2005 | 9.386 | 9.492 | 9.348 | 9.485 | 22,293,536 | +0.12(+1.33%) |
Jan 13, 2005 | 9.479 | 9.479 | 9.348 | 9.361 | 15,765,420 | -0.19(-2.02%) |
Jan 12, 2005 | 9.485 | 9.573 | 9.423 | 9.554 | 16,519,758 | +0.11(+1.12%) |
Jan 11, 2005 | 9.579 | 9.597 | 9.417 | 9.448 | 15,678,177 | -0.19(-2.00%) |
Jan 10, 2005 | 9.629 | 9.741 | 9.585 | 9.641 | 28,156,966 | +0.15(+1.57%) |
Jan 07, 2005 | 9.741 | 9.753 | 9.423 | 9.492 | 29,188,938 | -0.20(-2.06%) |
Jan 06, 2005 | 9.635 | 9.759 | 9.635 | 9.691 | 19,624,512 | +0.03(+0.32%) |
Jan 05, 2005 | 9.535 | 9.709 | 9.529 | 9.660 | 21,663,234 | +0.00(+0.00%) |
Jan 04, 2005 | 9.803 | 9.815 | 9.529 | 9.660 | 16,041,127 | -0.04(-0.45%) |
Jan 03, 2005 | 9.927 | 9.934 | 9.691 | 9.703 | 14,829,848 | -0.05(-0.51%) |
Dec 31, 2004 | 9.778 | 9.828 | 9.728 | 9.753 | 7,881,103 | -0.06(-0.57%) |
Dec 30, 2004 | 9.784 | 9.840 | 9.753 | 9.809 | 10,701,315 | -0.01(-0.06%) |
Dec 29, 2004 | 9.828 | 9.890 | 9.809 | 9.815 | 8,669,503 | -0.08(-0.82%) |
Dec 28, 2004 | 9.896 | 9.927 | 9.815 | 9.896 | 10,765,421 | +0.08(+0.82%) |
Dec 27, 2004 | 9.902 | 9.921 | 9.815 | 9.815 | 10,841,578 | -0.04(-0.44%) |
Dec 23, 2004 | 9.896 | 9.927 | 9.834 | 9.859 | 11,323,262 | +0.11(+1.15%) |
Dec 22, 2004 | 9.722 | 9.809 | 9.716 | 9.747 | 15,311,371 | +0.06(+0.58%) |
Dec 21, 2004 | 9.647 | 9.709 | 9.591 | 9.691 | 18,127,406 | +0.21(+2.17%) |
Dec 20, 2004 | 9.479 | 9.585 | 9.429 | 9.485 | 19,974,610 | +0.06(+0.59%) |
Dec 17, 2004 | 9.342 | 9.436 | 9.255 | 9.429 | 24,189,582 | -0.01(-0.13%) |
Dec 16, 2004 | 9.604 | 9.610 | 9.355 | 9.442 | 29,392,666 | -0.34(-3.44%) |
Dec 15, 2004 | 9.840 | 9.877 | 9.697 | 9.778 | 13,010,922 | +0.06(+0.64%) |
Dec 14, 2004 | 9.622 | 9.753 | 9.573 | 9.716 | 13,851,860 | -0.01(-0.06%) |
Dec 13, 2004 | 9.672 | 9.753 | 9.573 | 9.722 | 16,851,860 | +0.07(+0.77%) |
Dec 10, 2004 | 9.772 | 9.821 | 9.604 | 9.647 | 21,844,788 | -0.26(-2.64%) |
Dec 09, 2004 | 9.790 | 9.934 | 9.666 | 9.909 | 20,680,908 | -0.12(-1.24%) |
Dec 08, 2004 | 10.03 | 10.06 | 9.927 | 10.03 | 15,310,729 | -0.06(-0.56%) |
Dec 07, 2004 | 10.24 | 10.29 | 10.05 | 10.09 | 17,028,434 | -0.06(-0.61%) |
Dec 06, 2004 | 10.19 | 10.34 | 10.10 | 10.15 | 17,692,958 | -0.04(-0.37%) |
Dec 03, 2004 | 10.33 | 10.37 | 10.15 | 10.19 | 16,343,183 | -0.22(-2.09%) |
Dec 02, 2004 | 10.36 | 10.43 | 10.34 | 10.41 | 13,862,625 | +0.11(+1.03%) |