Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 16.99 | 17.70 | 16.96 | 17.48 | 2,528,839 | +0.79(+4.74%) |
Aug 30, 2005 | 16.48 | 16.85 | 16.46 | 16.69 | 1,848,795 | +0.29(+1.76%) |
Aug 29, 2005 | 16.57 | 16.75 | 16.24 | 16.40 | 2,289,923 | +0.04(+0.27%) |
Aug 26, 2005 | 16.36 | 16.92 | 16.36 | 16.36 | 2,219,913 | -0.44(-2.63%) |
Aug 25, 2005 | 16.65 | 16.85 | 16.58 | 16.80 | 1,871,565 | +0.14(+0.85%) |
Aug 24, 2005 | 16.26 | 16.80 | 16.21 | 16.66 | 2,317,791 | +0.46(+2.85%) |
Aug 23, 2005 | 16.14 | 16.29 | 15.92 | 16.20 | 1,793,059 | +0.11(+0.69%) |
Aug 22, 2005 | 16.17 | 16.31 | 15.91 | 16.09 | 2,332,404 | +0.04(+0.26%) |
Aug 19, 2005 | 15.88 | 16.17 | 15.85 | 16.05 | 1,575,894 | +0.35(+2.25%) |
Aug 18, 2005 | 15.67 | 15.81 | 15.48 | 15.69 | 2,476,501 | -0.07(-0.45%) |
Aug 17, 2005 | 16.35 | 16.56 | 15.62 | 15.76 | 2,627,736 | -0.54(-3.32%) |
Aug 16, 2005 | 16.57 | 16.58 | 16.07 | 16.30 | 3,243,548 | -0.33(-2.00%) |
Aug 15, 2005 | 17.06 | 17.06 | 16.50 | 16.64 | 2,866,652 | -0.43(-2.52%) |
Aug 12, 2005 | 17.57 | 17.58 | 17.01 | 17.07 | 2,251,180 | -0.44(-2.54%) |
Aug 11, 2005 | 17.60 | 17.68 | 17.39 | 17.51 | 2,356,534 | -0.11(-0.62%) |
Aug 10, 2005 | 17.51 | 17.64 | 17.36 | 17.62 | 1,555,163 | +0.29(+1.66%) |
Aug 09, 2005 | 17.36 | 17.61 | 17.30 | 17.33 | 2,347,018 | +0.04(+0.24%) |
Aug 08, 2005 | 17.10 | 17.39 | 17.10 | 17.29 | 1,610,219 | +0.37(+2.19%) |
Aug 05, 2005 | 17.49 | 17.49 | 16.82 | 16.92 | 1,927,640 | -0.44(-2.53%) |
Aug 04, 2005 | 17.03 | 17.58 | 17.01 | 17.36 | 1,957,547 | +0.30(+1.74%) |
Aug 03, 2005 | 17.68 | 17.68 | 16.94 | 17.06 | 2,875,148 | -0.59(-3.33%) |
Aug 02, 2005 | 17.51 | 17.75 | 17.49 | 17.65 | 1,767,910 | +0.19(+1.06%) |
Aug 01, 2005 | 16.90 | 17.73 | 16.88 | 17.46 | 3,367,594 | +0.66(+3.90%) |
Jul 29, 2005 | 16.70 | 17.01 | 16.65 | 16.81 | 2,068,339 | +0.38(+2.31%) |
Jul 28, 2005 | 16.77 | 16.85 | 16.37 | 16.43 | 2,501,990 | -0.24(-1.43%) |
Jul 27, 2005 | 15.98 | 16.70 | 15.95 | 16.67 | 3,414,493 | +0.81(+5.12%) |
Jul 26, 2005 | 15.95 | 16.05 | 15.77 | 15.85 | 1,560,940 | -0.02(-0.13%) |
Jul 25, 2005 | 15.55 | 15.96 | 15.49 | 15.87 | 2,327,646 | +0.33(+2.10%) |
Jul 22, 2005 | 14.74 | 15.57 | 14.71 | 15.55 | 1,679,888 | +0.89(+6.10%) |
Jul 21, 2005 | 14.89 | 15.06 | 14.65 | 14.65 | 1,474,618 | -0.19(-1.25%) |
Jul 20, 2005 | 14.99 | 15.07 | 14.77 | 14.84 | 968,238 | -0.11(-0.75%) |
Jul 19, 2005 | 14.42 | 14.97 | 14.36 | 14.95 | 2,059,843 | +0.54(+3.74%) |
Jul 18, 2005 | 14.45 | 14.53 | 14.30 | 14.41 | 1,546,666 | -0.05(-0.33%) |
Jul 15, 2005 | 14.57 | 14.67 | 14.37 | 14.46 | 2,050,667 | -0.08(-0.53%) |
Jul 14, 2005 | 15.09 | 15.18 | 14.45 | 14.54 | 2,049,987 | -0.49(-3.23%) |
Jul 13, 2005 | 15.26 | 15.32 | 14.97 | 15.02 | 1,667,654 | -0.21(-1.37%) |
Jul 12, 2005 | 15.04 | 15.31 | 14.96 | 15.23 | 1,550,405 | +0.26(+1.75%) |
Jul 11, 2005 | 14.52 | 14.98 | 14.46 | 14.97 | 1,972,501 | +0.42(+2.87%) |
Jul 08, 2005 | 14.62 | 14.75 | 14.49 | 14.55 | 1,892,296 | +0.02(+0.12%) |
Jul 07, 2005 | 14.34 | 14.55 | 14.25 | 14.53 | 1,559,920 | +0.10(+0.71%) |
Jul 06, 2005 | 14.64 | 14.67 | 14.29 | 14.43 | 1,618,035 | -0.05(-0.35%) |
Jul 05, 2005 | 14.15 | 14.51 | 14.14 | 14.48 | 2,286,184 | +0.47(+3.36%) |
Jul 01, 2005 | 13.83 | 14.02 | 13.81 | 14.01 | 2,006,486 | +0.20(+1.47%) |
Jun 30, 2005 | 13.65 | 13.98 | 13.62 | 13.81 | 2,021,779 | +0.14(+1.06%) |
Jun 29, 2005 | 13.50 | 13.69 | 13.45 | 13.66 | 2,001,048 | +0.11(+0.85%) |
Jun 28, 2005 | 13.62 | 13.77 | 13.48 | 13.55 | 2,210,397 | -0.13(-0.93%) |
Jun 27, 2005 | 13.53 | 13.71 | 13.49 | 13.67 | 2,455,771 | +0.19(+1.42%) |
Jun 24, 2005 | 13.39 | 13.55 | 13.30 | 13.48 | 6,465,005 | +0.12(+0.88%) |
Jun 23, 2005 | 13.20 | 13.56 | 13.17 | 13.36 | 2,887,043 | +0.21(+1.56%) |
Jun 22, 2005 | 13.03 | 13.17 | 12.82 | 13.16 | 1,587,788 | +0.19(+1.48%) |
Jun 21, 2005 | 13.11 | 13.14 | 12.95 | 12.97 | 1,559,920 | -0.22(-1.65%) |
Jun 20, 2005 | 13.29 | 13.35 | 13.13 | 13.19 | 1,734,265 | -0.13(-0.97%) |
Jun 17, 2005 | 13.26 | 13.33 | 13.09 | 13.31 | 3,146,010 | +0.15(+1.12%) |
Jun 16, 2005 | 12.90 | 13.17 | 12.86 | 13.17 | 1,526,955 | +0.30(+2.33%) |
Jun 15, 2005 | 12.73 | 12.88 | 12.66 | 12.87 | 1,567,057 | +0.17(+1.37%) |
Jun 14, 2005 | 12.68 | 12.78 | 12.63 | 12.69 | 1,508,263 | -0.02(-0.18%) |
Jun 13, 2005 | 12.73 | 12.81 | 12.63 | 12.72 | 1,846,076 | -0.03(-0.25%) |
Jun 10, 2005 | 12.75 | 12.87 | 12.64 | 12.75 | 1,548,365 | +0.01(+0.07%) |
Jun 09, 2005 | 12.40 | 12.76 | 12.39 | 12.74 | 2,253,219 | +0.36(+2.87%) |
Jun 08, 2005 | 12.27 | 12.62 | 12.25 | 12.38 | 1,759,753 | +0.11(+0.89%) |
Jun 07, 2005 | 12.44 | 12.55 | 12.27 | 12.28 | 1,038,587 | -0.14(-1.11%) |
Jun 06, 2005 | 12.42 | 12.49 | 12.21 | 12.41 | 1,433,495 | +0.09(+0.69%) |
Jun 03, 2005 | 12.30 | 12.50 | 12.23 | 12.33 | 1,483,794 | +0.05(+0.38%) |
Jun 02, 2005 | 12.11 | 12.34 | 12.05 | 12.28 | 1,526,615 | +0.06(+0.51%) |
Jun 01, 2005 | 12.21 | 12.35 | 11.80 | 12.22 | 1,358,048 | +0.02(+0.14%) |
May 31, 2005 | 12.01 | 12.21 | 11.84 | 12.20 | 1,815,489 | +0.18(+1.47%) |
May 27, 2005 | 11.77 | 12.03 | 11.77 | 12.03 | 1,256,772 | +0.26(+2.20%) |
May 26, 2005 | 11.70 | 11.77 | 11.59 | 11.77 | 757,190 | +0.13(+1.11%) |
May 25, 2005 | 11.61 | 11.71 | 11.38 | 11.64 | 3,496,737 | -0.04(-0.35%) |
May 24, 2005 | 11.73 | 11.77 | 11.56 | 11.68 | 1,448,109 | +0.06(+0.56%) |
May 23, 2005 | 11.36 | 11.65 | 11.28 | 11.61 | 1,693,822 | +0.29(+2.55%) |
May 20, 2005 | 11.40 | 11.55 | 11.31 | 11.33 | 787,097 | -0.11(-1.00%) |
May 19, 2005 | 11.33 | 11.53 | 11.33 | 11.44 | 1,454,226 | +0.11(+0.99%) |
May 18, 2005 | 11.30 | 11.43 | 11.17 | 11.33 | 2,046,249 | +0.14(+1.24%) |
May 17, 2005 | 10.98 | 11.22 | 10.96 | 11.19 | 1,732,905 | +0.19(+1.74%) |
May 16, 2005 | 11.08 | 11.10 | 10.81 | 11.00 | 2,746,344 | -0.08(-0.72%) |
May 13, 2005 | 11.46 | 11.56 | 10.99 | 11.08 | 2,873,109 | -0.32(-2.79%) |
May 12, 2005 | 11.99 | 12.04 | 11.30 | 11.40 | 2,286,864 | -0.70(-5.77%) |
May 11, 2005 | 12.23 | 12.24 | 12.05 | 12.09 | 1,666,294 | -0.23(-1.86%) |
May 10, 2005 | 12.39 | 12.44 | 12.27 | 12.32 | 2,513,545 | -0.08(-0.64%) |
May 09, 2005 | 12.06 | 12.41 | 12.03 | 12.40 | 2,303,177 | +0.38(+3.13%) |
May 06, 2005 | 11.98 | 12.08 | 11.95 | 12.03 | 1,717,952 | +0.19(+1.62%) |
May 05, 2005 | 11.74 | 11.92 | 11.69 | 11.83 | 1,796,457 | +0.13(+1.13%) |
May 04, 2005 | 11.48 | 11.73 | 11.36 | 11.70 | 1,982,017 | +0.26(+2.26%) |
May 03, 2005 | 11.66 | 11.66 | 11.42 | 11.44 | 2,079,894 | -0.29(-2.51%) |
May 02, 2005 | 11.34 | 11.74 | 11.28 | 11.74 | 1,369,943 | +0.43(+3.77%) |
Apr 29, 2005 | 11.37 | 11.49 | 11.23 | 11.31 | 2,170,974 | +0.04(+0.31%) |
Apr 28, 2005 | 11.40 | 11.44 | 11.21 | 11.28 | 1,518,798 | -0.19(-1.69%) |
Apr 27, 2005 | 11.74 | 11.75 | 11.42 | 11.47 | 2,662,401 | -0.37(-3.16%) |
Apr 26, 2005 | 12.06 | 12.06 | 11.81 | 11.84 | 1,737,663 | -0.20(-1.66%) |
Apr 25, 2005 | 12.06 | 12.13 | 11.90 | 12.04 | 1,393,733 | +0.18(+1.51%) |
Apr 22, 2005 | 11.99 | 12.11 | 11.68 | 11.86 | 1,646,923 | +0.11(+0.93%) |
Apr 21, 2005 | 11.54 | 11.77 | 11.54 | 11.76 | 2,368,089 | +0.24(+2.10%) |
Apr 20, 2005 | 11.65 | 11.87 | 11.45 | 11.51 | 1,940,555 | -0.09(-0.79%) |
Apr 19, 2005 | 11.34 | 11.76 | 11.34 | 11.61 | 1,751,597 | +0.34(+3.06%) |
Apr 18, 2005 | 11.11 | 11.37 | 11.01 | 11.26 | 1,365,525 | +0.14(+1.24%) |
Apr 15, 2005 | 11.48 | 11.50 | 11.08 | 11.12 | 2,412,609 | -0.35(-3.08%) |
Apr 14, 2005 | 11.46 | 11.66 | 11.36 | 11.48 | 2,210,737 | +0.08(+0.72%) |
Apr 13, 2005 | 11.71 | 11.80 | 11.38 | 11.39 | 2,248,461 | -0.36(-3.05%) |
Apr 12, 2005 | 11.84 | 11.86 | 11.56 | 11.75 | 2,240,304 | -0.14(-1.21%) |
Apr 11, 2005 | 11.76 | 11.96 | 11.65 | 11.90 | 1,030,091 | +0.14(+1.20%) |
Apr 08, 2005 | 11.98 | 12.10 | 11.76 | 11.76 | 1,487,872 | -0.22(-1.84%) |
Apr 07, 2005 | 12.06 | 12.13 | 11.77 | 11.98 | 3,032,160 | +0.01(+0.07%) |
Apr 06, 2005 | 11.59 | 11.97 | 11.59 | 11.97 | 2,486,017 | +0.32(+2.75%) |
Apr 05, 2005 | 11.73 | 11.81 | 11.51 | 11.65 | 938,331 | -0.08(-0.70%) |
Apr 04, 2005 | 11.89 | 11.92 | 11.58 | 11.73 | 1,443,011 | -0.05(-0.43%) |
Apr 01, 2005 | 11.76 | 11.84 | 11.53 | 11.78 | 1,699,260 | +0.10(+0.86%) |
Mar 31, 2005 | 11.44 | 11.76 | 11.44 | 11.68 | 2,106,063 | +0.42(+3.76%) |
Mar 30, 2005 | 11.15 | 11.25 | 10.86 | 11.25 | 1,948,031 | +0.14(+1.30%) |
Mar 29, 2005 | 11.55 | 11.69 | 11.09 | 11.11 | 2,096,207 | -0.35(-3.03%) |
Mar 28, 2005 | 11.29 | 11.59 | 11.25 | 11.46 | 1,861,369 | +0.17(+1.49%) |
Mar 24, 2005 | 11.39 | 11.46 | 11.24 | 11.29 | 1,811,071 | +0.11(+0.95%) |
Mar 23, 2005 | 11.48 | 11.48 | 11.05 | 11.18 | 2,055,085 | -0.35(-3.06%) |
Mar 22, 2005 | 11.55 | 11.87 | 11.51 | 11.54 | 1,844,377 | +0.06(+0.54%) |
Mar 21, 2005 | 11.61 | 11.63 | 11.37 | 11.48 | 926,096 | -0.09(-0.76%) |
Mar 18, 2005 | 11.50 | 11.60 | 11.43 | 11.56 | 2,144,806 | +0.09(+0.82%) |
Mar 17, 2005 | 11.61 | 11.68 | 11.43 | 11.47 | 1,676,830 | +0.08(+0.72%) |
Mar 16, 2005 | 11.30 | 11.61 | 11.24 | 11.39 | 2,248,801 | +0.06(+0.49%) |
Mar 15, 2005 | 11.49 | 11.70 | 11.33 | 11.33 | 3,236,751 | -0.01(-0.13%) |
Mar 14, 2005 | 11.24 | 11.40 | 11.00 | 11.35 | 1,451,508 | +0.14(+1.26%) |
Mar 11, 2005 | 11.08 | 11.48 | 11.07 | 11.20 | 1,421,941 | +0.09(+0.77%) |
Mar 10, 2005 | 11.41 | 11.41 | 11.00 | 11.12 | 2,300,798 | -0.32(-2.80%) |
Mar 09, 2005 | 11.92 | 11.97 | 11.42 | 11.44 | 2,823,490 | -0.42(-3.57%) |
Mar 08, 2005 | 11.98 | 12.12 | 11.83 | 11.86 | 2,030,955 | -0.12(-1.01%) |
Mar 07, 2005 | 12.10 | 12.12 | 11.89 | 11.98 | 1,113,015 | -0.11(-0.90%) |
Mar 04, 2005 | 12.14 | 12.17 | 11.96 | 12.09 | 1,747,859 | +0.02(+0.17%) |
Mar 03, 2005 | 11.72 | 12.13 | 11.72 | 12.07 | 2,073,097 | +0.38(+3.27%) |
Mar 02, 2005 | 11.63 | 11.84 | 11.61 | 11.69 | 1,568,077 | -0.00(-0.02%) |
Mar 01, 2005 | 11.78 | 11.90 | 11.58 | 11.69 | 2,481,259 | -0.09(-0.75%) |
Feb 28, 2005 | 11.95 | 12.19 | 11.58 | 11.78 | 2,478,541 | -0.14(-1.18%) |
Feb 25, 2005 | 11.81 | 12.01 | 11.72 | 11.92 | 2,112,180 | +0.11(+0.92%) |
Feb 24, 2005 | 11.84 | 11.92 | 11.58 | 11.81 | 2,305,216 | +0.04(+0.33%) |
Feb 23, 2005 | 11.69 | 11.84 | 11.69 | 11.78 | 1,570,456 | +0.09(+0.73%) |
Feb 22, 2005 | 12.06 | 12.06 | 11.67 | 11.69 | 1,603,761 | -0.26(-2.21%) |
Feb 18, 2005 | 11.84 | 11.98 | 11.79 | 11.96 | 1,574,534 | +0.16(+1.32%) |
Feb 17, 2005 | 12.06 | 12.11 | 11.77 | 11.80 | 2,140,728 | -0.21(-1.79%) |
Feb 16, 2005 | 11.69 | 12.06 | 11.69 | 12.01 | 2,232,148 | +0.32(+2.77%) |
Feb 15, 2005 | 11.68 | 11.78 | 11.59 | 11.69 | 1,838,939 | +0.03(+0.28%) |
Feb 14, 2005 | 11.74 | 11.78 | 11.56 | 11.66 | 1,839,959 | -0.09(-0.73%) |
Feb 11, 2005 | 11.59 | 11.76 | 11.51 | 11.74 | 1,507,583 | +0.12(+1.04%) |
Feb 10, 2005 | 11.40 | 11.62 | 11.30 | 11.62 | 1,756,015 | +0.30(+2.68%) |
Feb 09, 2005 | 11.65 | 11.65 | 11.24 | 11.32 | 1,372,662 | -0.03(-0.23%) |
Feb 08, 2005 | 11.36 | 11.45 | 11.27 | 11.35 | 1,354,650 | -0.01(-0.13%) |
Feb 07, 2005 | 11.51 | 11.56 | 11.20 | 11.36 | 1,052,181 | -0.15(-1.28%) |
Feb 04, 2005 | 11.45 | 11.52 | 11.34 | 11.51 | 2,287,544 | +0.08(+0.72%) |
Feb 03, 2005 | 11.47 | 11.47 | 11.17 | 11.43 | 1,342,415 | -0.05(-0.41%) |
Feb 02, 2005 | 11.16 | 11.48 | 11.14 | 11.47 | 2,151,263 | +0.34(+3.09%) |
Feb 01, 2005 | 11.18 | 11.20 | 11.09 | 11.13 | 1,672,072 | -0.02(-0.21%) |
Jan 31, 2005 | 10.95 | 11.17 | 10.82 | 11.15 | 2,118,297 | +0.20(+1.83%) |
Jan 28, 2005 | 10.76 | 10.96 | 10.68 | 10.95 | 2,775,911 | +0.19(+1.81%) |
Jan 27, 2005 | 10.59 | 10.77 | 10.55 | 10.76 | 3,216,359 | +0.26(+2.52%) |
Jan 26, 2005 | 10.45 | 10.54 | 10.33 | 10.49 | 2,774,552 | +0.31(+3.09%) |
Jan 25, 2005 | 10.31 | 10.40 | 10.03 | 10.18 | 1,195,259 | -0.07(-0.69%) |
Jan 24, 2005 | 10.28 | 10.33 | 10.21 | 10.25 | 1,589,148 | +0.16(+1.61%) |
Jan 21, 2005 | 10.00 | 10.23 | 9.972 | 10.09 | 1,501,126 | +0.19(+1.87%) |
Jan 20, 2005 | 10.01 | 10.09 | 9.748 | 9.901 | 1,743,441 | -0.13(-1.32%) |
Jan 19, 2005 | 9.904 | 10.18 | 9.904 | 10.03 | 2,009,545 | +0.13(+1.34%) |
Jan 18, 2005 | 9.828 | 10.03 | 9.810 | 9.901 | 1,696,881 | +0.20(+2.03%) |
Jan 14, 2005 | 9.684 | 9.707 | 9.525 | 9.704 | 943,089 | +0.09(+0.98%) |
Jan 13, 2005 | 9.637 | 9.787 | 9.572 | 9.610 | 1,407,667 | +0.03(+0.28%) |
Jan 12, 2005 | 9.395 | 9.610 | 9.345 | 9.584 | 1,347,513 | +0.19(+2.04%) |
Jan 11, 2005 | 9.407 | 9.445 | 9.283 | 9.392 | 929,835 | -0.01(-0.16%) |
Jan 10, 2005 | 9.416 | 9.569 | 9.383 | 9.407 | 993,047 | +0.12(+1.27%) |
Jan 07, 2005 | 9.639 | 9.639 | 9.225 | 9.289 | 1,639,786 | -0.35(-3.63%) |
Jan 06, 2005 | 9.389 | 9.740 | 9.348 | 9.639 | 1,469,180 | +0.22(+2.34%) |
Jan 05, 2005 | 9.451 | 9.566 | 9.419 | 9.419 | 904,346 | -0.08(-0.81%) |
Jan 04, 2005 | 9.601 | 9.657 | 9.478 | 9.495 | 1,307,071 | -0.02(-0.19%) |
Jan 03, 2005 | 9.987 | 9.987 | 9.510 | 9.513 | 2,156,361 | -0.50(-5.02%) |
Dec 31, 2004 | 9.990 | 10.08 | 9.990 | 10.02 | 424,475 | -0.00(-0.03%) |
Dec 30, 2004 | 10.05 | 10.05 | 9.934 | 10.02 | 814,285 | -0.03(-0.32%) |
Dec 29, 2004 | 9.834 | 10.06 | 9.772 | 10.05 | 1,271,046 | +0.25(+2.52%) |
Dec 28, 2004 | 9.710 | 9.828 | 9.690 | 9.804 | 974,355 | +0.09(+0.97%) |
Dec 27, 2004 | 9.901 | 9.901 | 9.687 | 9.710 | 1,050,482 | -0.19(-1.90%) |
Dec 23, 2004 | 9.869 | 9.943 | 9.819 | 9.898 | 496,523 | +0.06(+0.60%) |
Dec 22, 2004 | 10.00 | 10.00 | 9.681 | 9.840 | 1,213,951 | -0.11(-1.07%) |
Dec 21, 2004 | 9.778 | 9.945 | 9.778 | 9.945 | 1,094,663 | +0.19(+1.93%) |
Dec 20, 2004 | 9.707 | 9.843 | 9.704 | 9.757 | 670,188 | +0.02(+0.21%) |
Dec 17, 2004 | 9.681 | 9.795 | 9.616 | 9.737 | 1,164,333 | +0.09(+0.88%) |
Dec 16, 2004 | 9.748 | 9.772 | 9.545 | 9.651 | 1,177,587 | -0.10(-1.00%) |
Dec 15, 2004 | 9.563 | 9.760 | 9.448 | 9.748 | 1,459,664 | +0.23(+2.41%) |
Dec 14, 2004 | 9.195 | 9.519 | 9.180 | 9.519 | 1,536,811 | +0.36(+3.95%) |
Dec 13, 2004 | 9.122 | 9.172 | 9.036 | 9.157 | 1,271,386 | +0.08(+0.84%) |
Dec 10, 2004 | 9.230 | 9.263 | 8.986 | 9.080 | 1,188,462 | -0.13(-1.44%) |
Dec 09, 2004 | 9.092 | 9.251 | 9.054 | 9.213 | 1,429,417 | +0.16(+1.75%) |
Dec 08, 2004 | 8.957 | 9.080 | 8.854 | 9.054 | 1,569,776 | +0.09(+1.05%) |
Dec 07, 2004 | 9.166 | 9.195 | 8.933 | 8.960 | 1,386,936 | -0.21(-2.25%) |
Dec 06, 2004 | 9.263 | 9.269 | 9.095 | 9.166 | 1,395,772 | -0.06(-0.67%) |
Dec 03, 2004 | 9.130 | 9.310 | 9.095 | 9.228 | 1,010,040 | +0.10(+1.06%) |
Dec 02, 2004 | 9.166 | 9.198 | 8.945 | 9.130 | 1,683,966 | -0.19(-1.99%) |
Dec 01, 2004 | 9.601 | 9.601 | 9.239 | 9.316 | 1,775,727 | -0.29(-2.97%) |
Nov 30, 2004 | 9.522 | 9.616 | 9.513 | 9.601 | 1,413,444 | +0.08(+0.83%) |
Nov 29, 2004 | 9.578 | 9.604 | 9.307 | 9.522 | 1,463,063 | -0.03(-0.28%) |
Nov 26, 2004 | 9.563 | 9.654 | 9.537 | 9.548 | 334,074 | +0.00(+0.03%) |
Nov 24, 2004 | 9.431 | 9.563 | 9.322 | 9.545 | 1,173,169 | +0.11(+1.22%) |
Nov 23, 2004 | 9.342 | 9.469 | 9.313 | 9.431 | 2,020,760 | +0.11(+1.23%) |
Nov 22, 2004 | 9.192 | 9.333 | 9.122 | 9.316 | 2,075,816 | +0.18(+2.00%) |
Nov 19, 2004 | 8.939 | 9.160 | 8.904 | 9.133 | 1,926,281 | +0.24(+2.68%) |
Nov 18, 2004 | 8.813 | 8.916 | 8.745 | 8.895 | 1,765,191 | +0.08(+0.93%) |
Nov 17, 2004 | 8.842 | 8.857 | 8.677 | 8.813 | 1,834,521 | +0.15(+1.77%) |
Nov 16, 2004 | 8.601 | 8.792 | 8.580 | 8.660 | 1,569,776 | +0.07(+0.79%) |
Nov 15, 2004 | 8.786 | 8.827 | 8.515 | 8.592 | 2,240,644 | -0.19(-2.21%) |
Nov 12, 2004 | 8.533 | 8.816 | 8.483 | 8.786 | 1,759,074 | +0.26(+3.11%) |
Nov 11, 2004 | 8.386 | 8.521 | 8.315 | 8.521 | 1,498,067 | +0.17(+2.08%) |
Nov 10, 2004 | 8.109 | 8.492 | 8.106 | 8.348 | 2,026,877 | +0.17(+2.05%) |
Nov 09, 2004 | 8.171 | 8.286 | 8.115 | 8.180 | 1,902,491 | +0.01(+0.11%) |
Nov 08, 2004 | 8.162 | 8.280 | 8.145 | 8.171 | 1,790,680 | -0.14(-1.66%) |
Nov 05, 2004 | 8.307 | 8.471 | 8.280 | 8.309 | 1,298,574 | +0.00(+0.04%) |
Nov 04, 2004 | 8.412 | 8.445 | 8.286 | 8.307 | 1,278,863 | -0.06(-0.74%) |
Nov 03, 2004 | 8.283 | 8.445 | 8.239 | 8.368 | 1,335,958 | +0.23(+2.82%) |
Nov 02, 2004 | 8.412 | 8.424 | 8.121 | 8.139 | 2,025,178 | -0.27(-3.22%) |
Nov 01, 2004 | 8.404 | 8.574 | 8.336 | 8.410 | 1,180,646 | +0.01(+0.11%) |
Oct 29, 2004 | 8.357 | 8.477 | 8.277 | 8.401 | 1,441,652 | +0.07(+0.88%) |
Oct 28, 2004 | 8.445 | 8.510 | 8.239 | 8.327 | 1,237,061 | -0.11(-1.36%) |
Oct 27, 2004 | 8.683 | 8.721 | 8.342 | 8.442 | 1,491,950 | -0.18(-2.12%) |
Oct 26, 2004 | 8.604 | 8.692 | 8.539 | 8.624 | 1,615,316 | +0.01(+0.07%) |
Oct 25, 2004 | 8.589 | 8.636 | 8.424 | 8.618 | 963,140 | +0.03(+0.34%) |
Oct 22, 2004 | 8.724 | 8.821 | 8.583 | 8.589 | 1,458,984 | -0.14(-1.55%) |
Oct 21, 2004 | 8.736 | 8.766 | 8.624 | 8.724 | 1,052,181 | +0.04(+0.41%) |
Oct 20, 2004 | 8.383 | 8.751 | 8.357 | 8.689 | 1,865,787 | +0.33(+3.91%) |
Oct 19, 2004 | 8.342 | 8.454 | 8.274 | 8.362 | 824,481 | +0.02(+0.25%) |
Oct 18, 2004 | 8.533 | 8.598 | 8.324 | 8.342 | 1,193,900 | -0.19(-2.24%) |
Oct 15, 2004 | 8.565 | 8.618 | 8.436 | 8.533 | 1,031,111 | +0.03(+0.31%) |
Oct 14, 2004 | 8.471 | 8.607 | 8.471 | 8.507 | 1,119,812 | +0.11(+1.30%) |
Oct 13, 2004 | 8.483 | 8.495 | 8.198 | 8.398 | 1,455,586 | -0.09(-1.01%) |
Oct 12, 2004 | 8.524 | 8.592 | 8.407 | 8.483 | 1,777,086 | -0.04(-0.48%) |
Oct 11, 2004 | 8.845 | 8.845 | 8.492 | 8.524 | 1,469,520 | -0.26(-2.98%) |
Oct 08, 2004 | 8.783 | 8.901 | 8.707 | 8.786 | 994,746 | -0.01(-0.17%) |
Oct 07, 2004 | 8.948 | 9.022 | 8.724 | 8.801 | 2,011,584 | -0.15(-1.64%) |
Oct 06, 2004 | 8.554 | 8.951 | 8.548 | 8.948 | 1,984,736 | +0.42(+4.93%) |
Oct 05, 2004 | 8.648 | 8.872 | 8.510 | 8.527 | 853,708 | -0.05(-0.55%) |
Oct 04, 2004 | 8.683 | 8.724 | 8.504 | 8.574 | 1,005,962 | -0.11(-1.22%) |
Oct 01, 2004 | 8.442 | 8.686 | 8.404 | 8.680 | 969,258 | +0.24(+2.82%) |
Sep 30, 2004 | 8.463 | 8.533 | 8.354 | 8.442 | 1,423,980 | +0.01(+0.07%) |
Sep 29, 2004 | 8.515 | 8.536 | 8.301 | 8.436 | 919,299 | -0.12(-1.38%) |
Sep 28, 2004 | 8.504 | 8.565 | 8.398 | 8.554 | 896,189 | +0.11(+1.32%) |
Sep 27, 2004 | 8.548 | 8.633 | 8.415 | 8.442 | 1,451,168 | -0.07(-0.80%) |
Sep 24, 2004 | 8.309 | 8.518 | 8.265 | 8.510 | 1,264,929 | +0.23(+2.74%) |
Sep 23, 2004 | 8.242 | 8.312 | 8.121 | 8.283 | 869,001 | +0.04(+0.50%) |
Sep 22, 2004 | 8.209 | 8.318 | 8.092 | 8.242 | 1,224,826 | -0.01(-0.07%) |
Sep 21, 2004 | 8.039 | 8.262 | 7.971 | 8.248 | 852,688 | +0.21(+2.60%) |
Sep 20, 2004 | 8.121 | 8.192 | 8.024 | 8.039 | 755,830 | -0.07(-0.83%) |
Sep 17, 2004 | 8.218 | 8.218 | 7.889 | 8.106 | 1,115,054 | +0.04(+0.44%) |
Sep 16, 2004 | 7.995 | 8.071 | 7.965 | 8.071 | 1,073,932 | +0.08(+0.96%) |
Sep 15, 2004 | 7.918 | 8.027 | 7.798 | 7.995 | 1,141,902 | +0.10(+1.27%) |
Sep 14, 2004 | 7.945 | 8.003 | 7.774 | 7.895 | 768,745 | -0.03(-0.37%) |
Sep 13, 2004 | 7.974 | 8.012 | 7.874 | 7.924 | 759,909 | +0.02(+0.30%) |
Sep 10, 2004 | 8.024 | 8.024 | 7.883 | 7.901 | 911,823 | -0.12(-1.54%) |
Sep 09, 2004 | 7.868 | 8.051 | 7.812 | 8.024 | 1,242,159 | +0.18(+2.29%) |
Sep 08, 2004 | 7.753 | 7.942 | 7.697 | 7.845 | 872,400 | +0.08(+0.98%) |
Sep 07, 2004 | 7.850 | 7.850 | 7.718 | 7.768 | 946,487 | -0.08(-1.05%) |
Sep 03, 2004 | 7.803 | 7.862 | 7.712 | 7.850 | 632,464 | +0.05(+0.60%) |
Sep 02, 2004 | 7.815 | 7.839 | 7.724 | 7.803 | 702,134 | +0.03(+0.38%) |