Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 10.49 | 10.52 | 10.41 | 10.46 | 6,266,615 | -0.03(-0.30%) |
Sep 29, 2005 | 10.46 | 10.55 | 10.32 | 10.49 | 6,964,433 | +0.02(+0.18%) |
Sep 28, 2005 | 10.50 | 10.63 | 10.30 | 10.47 | 9,345,581 | -0.03(-0.27%) |
Sep 27, 2005 | 10.34 | 10.57 | 10.28 | 10.50 | 10,051,710 | +0.19(+1.82%) |
Sep 26, 2005 | 10.48 | 10.71 | 10.24 | 10.31 | 10,861,089 | -0.04(-0.39%) |
Sep 23, 2005 | 10.39 | 10.56 | 10.22 | 10.35 | 10,932,373 | -0.03(-0.32%) |
Sep 22, 2005 | 10.39 | 10.43 | 9.879 | 10.39 | 12,911,708 | +0.44(+4.40%) |
Sep 21, 2005 | 10.09 | 10.10 | 9.803 | 9.948 | 13,776,708 | -0.18(-1.79%) |
Sep 20, 2005 | 10.34 | 10.46 | 10.03 | 10.13 | 12,072,600 | -0.15(-1.43%) |
Sep 19, 2005 | 10.28 | 10.71 | 10.25 | 10.28 | 9,884,527 | -0.10(-1.00%) |
Sep 16, 2005 | 10.30 | 10.38 | 10.21 | 10.38 | 12,641,595 | +0.15(+1.45%) |
Sep 15, 2005 | 10.34 | 10.38 | 10.17 | 10.23 | 9,026,560 | -0.06(-0.55%) |
Sep 14, 2005 | 10.68 | 10.68 | 10.25 | 10.29 | 12,814,851 | -0.31(-2.95%) |
Sep 13, 2005 | 10.79 | 10.82 | 10.59 | 10.60 | 9,861,832 | -0.21(-1.97%) |
Sep 12, 2005 | 10.71 | 10.84 | 10.56 | 10.81 | 10,671,211 | +0.10(+0.92%) |
Sep 09, 2005 | 10.55 | 10.75 | 10.55 | 10.71 | 11,234,132 | +0.17(+1.62%) |
Sep 08, 2005 | 10.61 | 10.64 | 10.40 | 10.54 | 12,145,802 | -0.14(-1.32%) |
Sep 07, 2005 | 10.54 | 10.70 | 10.46 | 10.68 | 10,835,516 | +0.15(+1.38%) |
Sep 06, 2005 | 10.39 | 10.65 | 10.39 | 10.54 | 12,431,898 | +0.18(+1.75%) |
Sep 02, 2005 | 10.28 | 10.45 | 10.28 | 10.36 | 11,145,586 | +0.06(+0.62%) |
Sep 01, 2005 | 10.79 | 10.80 | 10.26 | 10.29 | 13,736,750 | -0.50(-4.60%) |
Aug 31, 2005 | 10.87 | 10.96 | 10.66 | 10.79 | 11,698,918 | -0.08(-0.72%) |
Aug 30, 2005 | 11.04 | 11.04 | 10.68 | 10.87 | 14,695,091 | -0.18(-1.67%) |
Aug 29, 2005 | 11.03 | 11.17 | 10.88 | 11.05 | 8,609,084 | +0.03(+0.23%) |
Aug 26, 2005 | 11.10 | 11.20 | 11.02 | 11.03 | 7,752,395 | -0.08(-0.69%) |
Aug 25, 2005 | 11.06 | 11.31 | 11.05 | 11.10 | 6,332,145 | +0.04(+0.38%) |
Aug 24, 2005 | 11.18 | 11.25 | 11.03 | 11.06 | 7,735,772 | -0.17(-1.49%) |
Aug 23, 2005 | 11.24 | 11.27 | 11.09 | 11.23 | 6,179,028 | -0.02(-0.15%) |
Aug 22, 2005 | 11.31 | 11.38 | 11.16 | 11.25 | 6,616,323 | -0.07(-0.62%) |
Aug 19, 2005 | 11.61 | 11.61 | 11.29 | 11.32 | 6,931,827 | -0.29(-2.49%) |
Aug 18, 2005 | 11.45 | 11.62 | 11.37 | 11.61 | 5,637,524 | +0.14(+1.21%) |
Aug 17, 2005 | 11.38 | 11.55 | 11.32 | 11.47 | 6,097,515 | +0.12(+1.03%) |
Aug 16, 2005 | 11.67 | 11.67 | 11.35 | 11.35 | 9,182,234 | -0.36(-3.06%) |
Aug 15, 2005 | 11.71 | 11.85 | 11.58 | 11.71 | 5,652,868 | -0.01(-0.09%) |
Aug 12, 2005 | 11.51 | 11.80 | 11.48 | 11.72 | 7,291,765 | +0.21(+1.85%) |
Aug 11, 2005 | 11.56 | 11.71 | 11.46 | 11.51 | 6,328,949 | -0.02(-0.18%) |
Aug 10, 2005 | 11.53 | 11.85 | 11.47 | 11.53 | 10,831,041 | +0.15(+1.28%) |
Aug 09, 2005 | 11.42 | 11.53 | 11.33 | 11.38 | 9,283,567 | -0.04(-0.37%) |
Aug 08, 2005 | 11.54 | 11.66 | 11.41 | 11.42 | 5,254,571 | -0.05(-0.48%) |
Aug 05, 2005 | 11.67 | 11.71 | 11.38 | 11.48 | 6,560,702 | -0.20(-1.70%) |
Aug 04, 2005 | 11.75 | 11.93 | 11.62 | 11.68 | 10,290,496 | -0.27(-2.29%) |
Aug 03, 2005 | 12.05 | 12.06 | 11.92 | 11.95 | 4,104,754 | -0.09(-0.78%) |
Aug 02, 2005 | 12.09 | 12.09 | 11.96 | 12.04 | 4,606,940 | -0.05(-0.39%) |
Aug 01, 2005 | 11.82 | 12.21 | 11.82 | 12.09 | 10,691,989 | +0.22(+1.89%) |
Jul 29, 2005 | 11.96 | 12.00 | 11.85 | 11.87 | 5,313,389 | -0.06(-0.49%) |
Jul 28, 2005 | 11.85 | 12.00 | 11.81 | 11.93 | 5,486,964 | +0.07(+0.62%) |
Jul 27, 2005 | 11.88 | 11.88 | 11.73 | 11.85 | 5,776,256 | -0.03(-0.24%) |
Jul 26, 2005 | 11.83 | 11.91 | 11.75 | 11.88 | 5,414,401 | +0.07(+0.58%) |
Jul 25, 2005 | 11.86 | 12.08 | 11.81 | 11.81 | 5,421,754 | -0.04(-0.32%) |
Jul 22, 2005 | 11.72 | 11.88 | 11.69 | 11.85 | 5,675,564 | +0.13(+1.07%) |
Jul 21, 2005 | 12.01 | 12.01 | 11.68 | 11.72 | 7,156,868 | -0.30(-2.48%) |
Jul 20, 2005 | 11.72 | 12.05 | 11.67 | 12.02 | 7,165,179 | +0.11(+0.93%) |
Jul 19, 2005 | 11.81 | 11.92 | 11.72 | 11.91 | 7,500,503 | +0.21(+1.78%) |
Jul 18, 2005 | 11.55 | 11.78 | 11.54 | 11.70 | 4,762,615 | +0.16(+1.40%) |
Jul 15, 2005 | 11.50 | 11.57 | 11.39 | 11.54 | 7,402,367 | -0.05(-0.42%) |
Jul 14, 2005 | 11.69 | 11.79 | 11.59 | 11.59 | 6,123,407 | -0.10(-0.86%) |
Jul 13, 2005 | 11.95 | 11.96 | 11.62 | 11.69 | 7,207,694 | -0.24(-2.05%) |
Jul 12, 2005 | 11.82 | 11.95 | 11.75 | 11.93 | 5,455,957 | +0.14(+1.17%) |
Jul 11, 2005 | 11.88 | 11.88 | 11.73 | 11.80 | 4,739,599 | -0.01(-0.05%) |
Jul 08, 2005 | 11.84 | 11.90 | 11.73 | 11.80 | 6,169,758 | -0.02(-0.19%) |
Jul 07, 2005 | 11.69 | 11.89 | 11.61 | 11.83 | 8,381,166 | -0.03(-0.28%) |
Jul 06, 2005 | 11.84 | 11.99 | 11.80 | 11.86 | 9,576,056 | +0.03(+0.29%) |
Jul 05, 2005 | 11.40 | 11.85 | 11.39 | 11.82 | 8,698,269 | +0.35(+3.04%) |
Jul 01, 2005 | 11.53 | 11.54 | 11.40 | 11.47 | 4,356,966 | +0.01(+0.11%) |
Jun 30, 2005 | 11.60 | 11.71 | 11.46 | 11.46 | 5,152,280 | -0.14(-1.20%) |
Jun 29, 2005 | 11.67 | 11.78 | 11.55 | 11.60 | 4,639,865 | -0.04(-0.38%) |
Jun 28, 2005 | 11.30 | 11.65 | 11.30 | 11.65 | 6,541,203 | +0.38(+3.36%) |
Jun 27, 2005 | 11.21 | 11.39 | 11.20 | 11.27 | 6,374,340 | -0.02(-0.17%) |
Jun 24, 2005 | 11.29 | 11.34 | 11.12 | 11.29 | 5,356,863 | -0.04(-0.35%) |
Jun 23, 2005 | 11.44 | 11.57 | 11.28 | 11.32 | 4,587,760 | -0.12(-1.03%) |
Jun 22, 2005 | 11.40 | 11.47 | 11.34 | 11.44 | 4,202,570 | +0.06(+0.54%) |
Jun 21, 2005 | 11.40 | 11.48 | 11.25 | 11.38 | 3,702,302 | +0.03(+0.22%) |
Jun 20, 2005 | 11.38 | 11.43 | 11.30 | 11.36 | 4,422,816 | -0.09(-0.75%) |
Jun 17, 2005 | 11.50 | 11.54 | 11.34 | 11.44 | 5,367,411 | +0.02(+0.16%) |
Jun 16, 2005 | 11.43 | 11.65 | 11.42 | 11.42 | 5,636,885 | -0.02(-0.16%) |
Jun 15, 2005 | 11.65 | 11.65 | 11.34 | 11.44 | 10,288,258 | -0.21(-1.81%) |
Jun 14, 2005 | 11.18 | 11.81 | 11.16 | 11.65 | 13,765,520 | +0.44(+3.92%) |
Jun 13, 2005 | 11.14 | 11.34 | 11.10 | 11.21 | 6,828,577 | +0.11(+1.01%) |
Jun 10, 2005 | 10.96 | 11.13 | 10.96 | 11.10 | 8,510,629 | +0.12(+1.10%) |
Jun 09, 2005 | 10.71 | 11.00 | 10.64 | 10.98 | 5,980,519 | +0.25(+2.35%) |
Jun 08, 2005 | 10.78 | 10.82 | 10.68 | 10.73 | 3,555,898 | -0.07(-0.68%) |
Jun 07, 2005 | 10.68 | 10.96 | 10.65 | 10.80 | 6,691,763 | +0.12(+1.14%) |
Jun 06, 2005 | 10.60 | 10.70 | 10.48 | 10.68 | 5,223,564 | +0.06(+0.56%) |
Jun 03, 2005 | 10.76 | 10.92 | 10.60 | 10.62 | 8,316,275 | -0.19(-1.72%) |
Jun 02, 2005 | 10.68 | 10.81 | 10.66 | 10.81 | 14,127,695 | +0.22(+2.05%) |
Jun 01, 2005 | 10.55 | 10.75 | 10.48 | 10.59 | 5,768,904 | +0.04(+0.37%) |
May 31, 2005 | 10.61 | 10.61 | 10.50 | 10.55 | 4,086,853 | -0.04(-0.40%) |
May 27, 2005 | 10.64 | 10.69 | 10.57 | 10.59 | 4,248,282 | -0.03(-0.24%) |
May 26, 2005 | 10.61 | 10.67 | 10.50 | 10.62 | 5,769,224 | +0.09(+0.82%) |
May 25, 2005 | 10.72 | 10.72 | 10.49 | 10.53 | 9,073,870 | -0.26(-2.45%) |
May 24, 2005 | 10.82 | 10.85 | 10.77 | 10.80 | 9,620,488 | -0.07(-0.66%) |
May 23, 2005 | 10.71 | 10.87 | 10.71 | 10.87 | 7,591,606 | +0.10(+0.90%) |
May 20, 2005 | 10.75 | 10.77 | 10.53 | 10.77 | 9,122,778 | -0.01(-0.12%) |
May 19, 2005 | 10.60 | 10.80 | 10.59 | 10.78 | 12,207,497 | +0.16(+1.47%) |
May 18, 2005 | 10.57 | 10.65 | 10.50 | 10.63 | 11,321,080 | +0.21(+2.01%) |
May 17, 2005 | 10.09 | 10.54 | 10.09 | 10.42 | 15,141,017 | +0.26(+2.52%) |
May 16, 2005 | 9.886 | 10.18 | 9.886 | 10.16 | 8,162,519 | +0.27(+2.70%) |
May 13, 2005 | 9.854 | 9.932 | 9.814 | 9.893 | 8,570,085 | +0.03(+0.32%) |
May 12, 2005 | 9.823 | 9.995 | 9.818 | 9.862 | 9,106,795 | -0.04(-0.36%) |
May 11, 2005 | 10.09 | 10.15 | 9.706 | 9.898 | 14,182,996 | -0.10(-0.97%) |
May 10, 2005 | 9.964 | 10.10 | 9.904 | 9.995 | 8,757,726 | -0.05(-0.54%) |
May 09, 2005 | 9.901 | 10.15 | 9.901 | 10.05 | 9,438,282 | +0.17(+1.69%) |
May 06, 2005 | 9.862 | 9.956 | 9.825 | 9.882 | 7,526,715 | +0.13(+1.30%) |
May 05, 2005 | 9.792 | 10.01 | 9.717 | 9.756 | 14,315,015 | +0.34(+3.66%) |
May 04, 2005 | 9.329 | 9.433 | 9.307 | 9.412 | 4,924,682 | +0.08(+0.89%) |
May 03, 2005 | 9.182 | 9.432 | 9.152 | 9.329 | 7,874,185 | +0.13(+1.36%) |
May 02, 2005 | 9.053 | 9.204 | 9.024 | 9.204 | 6,382,012 | +0.21(+2.33%) |
Apr 29, 2005 | 9.322 | 9.329 | 8.853 | 8.994 | 14,946,344 | -0.30(-3.18%) |
Apr 28, 2005 | 9.487 | 9.557 | 9.283 | 9.290 | 5,826,123 | -0.22(-2.32%) |
Apr 27, 2005 | 9.635 | 9.635 | 9.440 | 9.510 | 5,448,925 | -0.14(-1.49%) |
Apr 26, 2005 | 9.701 | 9.803 | 9.635 | 9.654 | 5,171,140 | -0.05(-0.50%) |
Apr 25, 2005 | 9.627 | 9.709 | 9.607 | 9.703 | 4,803,531 | +0.11(+1.11%) |
Apr 22, 2005 | 9.760 | 9.762 | 9.548 | 9.596 | 6,375,299 | -0.16(-1.68%) |
Apr 21, 2005 | 9.737 | 9.812 | 9.612 | 9.760 | 5,533,635 | +0.09(+0.89%) |
Apr 20, 2005 | 9.753 | 9.857 | 9.635 | 9.674 | 7,700,930 | -0.08(-0.80%) |
Apr 19, 2005 | 9.663 | 9.778 | 9.573 | 9.753 | 5,440,933 | +0.09(+0.96%) |
Apr 18, 2005 | 9.651 | 9.679 | 9.498 | 9.660 | 8,269,285 | +0.03(+0.36%) |
Apr 15, 2005 | 9.713 | 9.850 | 9.524 | 9.626 | 10,769,666 | -0.14(-1.44%) |
Apr 14, 2005 | 10.03 | 10.07 | 9.764 | 9.767 | 9,419,742 | -0.24(-2.44%) |
Apr 13, 2005 | 10.03 | 10.06 | 9.995 | 10.01 | 6,713,819 | -0.06(-0.56%) |
Apr 12, 2005 | 10.10 | 10.10 | 9.970 | 10.07 | 7,178,285 | -0.03(-0.33%) |
Apr 11, 2005 | 10.07 | 10.18 | 10.06 | 10.10 | 9,642,864 | +0.05(+0.50%) |
Apr 08, 2005 | 10.08 | 10.13 | 10.03 | 10.05 | 9,542,811 | -0.07(-0.73%) |
Apr 07, 2005 | 10.05 | 10.14 | 9.967 | 10.12 | 9,632,635 | +0.01(+0.11%) |
Apr 06, 2005 | 10.13 | 10.16 | 10.04 | 10.11 | 6,635,822 | -0.02(-0.15%) |
Apr 05, 2005 | 10.06 | 10.16 | 10.02 | 10.13 | 8,313,718 | +0.03(+0.29%) |
Apr 04, 2005 | 9.839 | 10.15 | 9.823 | 10.10 | 15,774,903 | +0.27(+2.79%) |
Apr 01, 2005 | 9.979 | 9.986 | 9.796 | 9.825 | 8,698,908 | -0.13(-1.30%) |
Mar 31, 2005 | 9.860 | 10.00 | 9.856 | 9.954 | 7,759,427 | +0.06(+0.63%) |
Mar 30, 2005 | 9.648 | 9.901 | 9.641 | 9.892 | 8,136,306 | +0.25(+2.55%) |
Mar 29, 2005 | 9.760 | 9.873 | 9.596 | 9.646 | 8,077,169 | -0.22(-2.27%) |
Mar 28, 2005 | 9.552 | 9.932 | 9.548 | 9.870 | 10,225,605 | +0.32(+3.32%) |
Mar 24, 2005 | 9.541 | 9.696 | 9.440 | 9.552 | 8,484,097 | +0.08(+0.83%) |
Mar 23, 2005 | 9.510 | 9.591 | 9.426 | 9.474 | 12,273,666 | -0.14(-1.43%) |
Mar 22, 2005 | 9.748 | 9.776 | 9.554 | 9.612 | 6,537,687 | -0.14(-1.40%) |
Mar 21, 2005 | 9.807 | 9.835 | 9.562 | 9.748 | 6,055,320 | -0.11(-1.13%) |
Mar 18, 2005 | 9.932 | 9.959 | 9.735 | 9.859 | 7,096,772 | -0.10(-1.05%) |
Mar 17, 2005 | 9.892 | 9.990 | 9.814 | 9.964 | 5,918,825 | +0.11(+1.11%) |
Mar 16, 2005 | 10.03 | 10.03 | 9.816 | 9.854 | 8,855,861 | -0.21(-2.10%) |
Mar 15, 2005 | 10.06 | 10.10 | 9.986 | 10.07 | 10,852,778 | -0.02(-0.15%) |
Mar 14, 2005 | 9.799 | 10.08 | 9.793 | 10.08 | 13,169,674 | +0.36(+3.70%) |
Mar 11, 2005 | 9.729 | 9.757 | 9.685 | 9.721 | 5,760,273 | -0.08(-0.80%) |
Mar 10, 2005 | 9.526 | 9.831 | 9.518 | 9.799 | 11,449,903 | +0.26(+2.70%) |
Mar 09, 2005 | 9.565 | 9.706 | 9.501 | 9.541 | 10,575,313 | +0.06(+0.64%) |
Mar 08, 2005 | 9.440 | 9.505 | 9.415 | 9.480 | 7,534,706 | -0.02(-0.23%) |
Mar 07, 2005 | 9.543 | 9.573 | 9.390 | 9.502 | 11,100,834 | -0.03(-0.33%) |
Mar 04, 2005 | 9.659 | 9.710 | 9.524 | 9.534 | 8,628,903 | -0.14(-1.46%) |
Mar 03, 2005 | 9.662 | 9.760 | 9.521 | 9.674 | 13,699,990 | +0.05(+0.54%) |
Mar 02, 2005 | 9.408 | 9.870 | 9.385 | 9.623 | 22,706,410 | +0.08(+0.89%) |
Mar 01, 2005 | 8.838 | 9.640 | 8.838 | 9.538 | 40,278,124 | +0.71(+8.02%) |
Feb 28, 2005 | 9.074 | 9.089 | 8.700 | 8.830 | 42,232,524 | -0.05(-0.60%) |
Feb 25, 2005 | 8.884 | 8.886 | 8.730 | 8.883 | 8,215,582 | -0.03(-0.39%) |
Feb 24, 2005 | 8.869 | 8.963 | 8.814 | 8.917 | 5,347,273 | +0.06(+0.69%) |
Feb 23, 2005 | 8.686 | 8.949 | 8.686 | 8.856 | 10,326,617 | +0.21(+2.41%) |
Feb 22, 2005 | 8.712 | 8.759 | 8.587 | 8.648 | 9,289,640 | -0.22(-2.52%) |
Feb 18, 2005 | 8.974 | 8.974 | 8.730 | 8.872 | 8,659,590 | -0.10(-1.13%) |
Feb 17, 2005 | 8.992 | 9.025 | 8.941 | 8.974 | 2,809,172 | -0.00(-0.03%) |
Feb 16, 2005 | 9.041 | 9.075 | 8.938 | 8.977 | 2,647,744 | -0.10(-1.05%) |
Feb 15, 2005 | 9.010 | 9.114 | 8.952 | 9.072 | 5,652,228 | +0.12(+1.31%) |
Feb 14, 2005 | 9.010 | 9.010 | 8.909 | 8.955 | 2,015,456 | -0.04(-0.43%) |
Feb 11, 2005 | 8.944 | 9.042 | 8.944 | 8.994 | 3,187,330 | +0.06(+0.70%) |
Feb 10, 2005 | 9.010 | 9.016 | 8.911 | 8.931 | 3,057,867 | -0.05(-0.52%) |
Feb 09, 2005 | 9.180 | 9.186 | 8.953 | 8.978 | 3,891,860 | -0.18(-1.96%) |
Feb 08, 2005 | 9.275 | 9.344 | 9.153 | 9.158 | 4,303,263 | -0.09(-0.98%) |
Feb 07, 2005 | 9.169 | 9.371 | 9.169 | 9.249 | 7,885,373 | +0.08(+0.87%) |
Feb 04, 2005 | 9.100 | 9.205 | 9.072 | 9.169 | 3,279,712 | +0.07(+0.77%) |
Feb 03, 2005 | 8.994 | 9.107 | 8.978 | 9.099 | 3,971,456 | +0.06(+0.64%) |
Feb 02, 2005 | 8.997 | 9.041 | 8.958 | 9.041 | 2,478,324 | +0.02(+0.24%) |
Feb 01, 2005 | 9.033 | 9.119 | 8.978 | 9.019 | 4,771,885 | +0.13(+1.51%) |
Jan 31, 2005 | 8.700 | 8.891 | 8.664 | 8.884 | 5,275,989 | +0.25(+2.86%) |
Jan 28, 2005 | 8.744 | 8.756 | 8.615 | 8.637 | 3,840,715 | -0.09(-1.04%) |
Jan 27, 2005 | 8.564 | 8.744 | 8.529 | 8.728 | 4,865,865 | +0.17(+1.99%) |
Jan 26, 2005 | 8.534 | 8.579 | 8.518 | 8.558 | 4,533,738 | +0.02(+0.20%) |
Jan 25, 2005 | 8.579 | 8.642 | 8.478 | 8.540 | 5,612,271 | -0.01(-0.09%) |
Jan 24, 2005 | 8.673 | 8.683 | 8.531 | 8.548 | 4,301,984 | -0.08(-0.91%) |
Jan 21, 2005 | 8.651 | 8.806 | 8.592 | 8.626 | 10,287,299 | -0.03(-0.29%) |
Jan 20, 2005 | 8.845 | 8.970 | 8.619 | 8.651 | 17,952,426 | -0.28(-3.10%) |
Jan 19, 2005 | 9.017 | 9.056 | 8.924 | 8.928 | 2,982,747 | -0.14(-1.54%) |
Jan 18, 2005 | 9.132 | 9.291 | 9.022 | 9.067 | 7,830,072 | -0.06(-0.69%) |
Jan 14, 2005 | 8.980 | 9.150 | 8.978 | 9.130 | 2,384,663 | +0.16(+1.74%) |
Jan 13, 2005 | 8.924 | 9.082 | 8.902 | 8.974 | 2,937,675 | +0.01(+0.12%) |
Jan 12, 2005 | 8.983 | 9.017 | 8.900 | 8.963 | 3,441,460 | -0.05(-0.52%) |
Jan 11, 2005 | 9.011 | 9.030 | 8.928 | 9.010 | 3,534,800 | -0.00(-0.02%) |
Jan 10, 2005 | 8.806 | 9.071 | 8.806 | 9.011 | 4,417,382 | +0.16(+1.86%) |
Jan 07, 2005 | 8.947 | 8.947 | 8.817 | 8.847 | 5,194,795 | -0.10(-1.12%) |
Jan 06, 2005 | 8.916 | 9.135 | 8.791 | 8.947 | 7,931,404 | -0.00(-0.03%) |
Jan 05, 2005 | 9.080 | 9.150 | 8.950 | 8.950 | 9,192,144 | -0.05(-0.56%) |
Jan 04, 2005 | 9.088 | 9.114 | 8.969 | 9.000 | 6,235,608 | +0.00(+0.00%) |
Jan 03, 2005 | 9.050 | 9.180 | 8.994 | 9.000 | 6,715,418 | -0.04(-0.43%) |
Dec 31, 2004 | 9.035 | 9.075 | 8.994 | 9.039 | 3,764,636 | +0.00(+0.05%) |
Dec 30, 2004 | 8.975 | 9.064 | 8.975 | 9.035 | 3,546,628 | +0.10(+1.10%) |
Dec 29, 2004 | 8.798 | 8.980 | 8.795 | 8.936 | 4,342,262 | +0.14(+1.56%) |
Dec 28, 2004 | 8.705 | 8.820 | 8.683 | 8.798 | 4,752,705 | +0.11(+1.28%) |
Dec 27, 2004 | 8.680 | 8.780 | 8.650 | 8.687 | 5,111,364 | +0.05(+0.54%) |
Dec 23, 2004 | 8.861 | 8.891 | 8.640 | 8.640 | 5,644,237 | -0.25(-2.78%) |
Dec 22, 2004 | 8.525 | 8.888 | 8.517 | 8.888 | 8,362,306 | +0.29(+3.40%) |
Dec 21, 2004 | 8.545 | 8.609 | 8.493 | 8.595 | 5,845,942 | +0.05(+0.55%) |
Dec 20, 2004 | 8.517 | 8.595 | 8.476 | 8.548 | 7,069,921 | +0.05(+0.55%) |
Dec 17, 2004 | 8.598 | 8.650 | 8.501 | 8.501 | 7,185,318 | -0.10(-1.13%) |
Dec 16, 2004 | 8.617 | 8.664 | 8.536 | 8.598 | 7,640,194 | -0.02(-0.22%) |
Dec 15, 2004 | 8.601 | 8.669 | 8.525 | 8.617 | 6,241,681 | +0.03(+0.29%) |
Dec 14, 2004 | 8.575 | 8.673 | 8.565 | 8.592 | 6,558,465 | +0.02(+0.20%) |
Dec 13, 2004 | 8.725 | 8.775 | 8.504 | 8.575 | 5,316,266 | -0.15(-1.72%) |
Dec 10, 2004 | 8.944 | 8.944 | 8.687 | 8.725 | 2,555,362 | -0.06(-0.69%) |
Dec 09, 2004 | 8.712 | 8.805 | 8.639 | 8.786 | 3,208,108 | +0.03(+0.34%) |
Dec 08, 2004 | 8.650 | 8.777 | 8.628 | 8.756 | 3,958,669 | +0.08(+0.96%) |
Dec 07, 2004 | 8.719 | 8.758 | 8.601 | 8.673 | 4,354,089 | -0.05(-0.52%) |
Dec 06, 2004 | 8.556 | 8.731 | 8.556 | 8.719 | 6,535,769 | +0.10(+1.18%) |
Dec 03, 2004 | 8.587 | 8.687 | 8.556 | 8.617 | 4,469,167 | +0.00(+0.04%) |
Dec 02, 2004 | 8.525 | 8.751 | 8.415 | 8.614 | 10,769,986 | -0.02(-0.27%) |
Dec 01, 2004 | 8.611 | 8.689 | 8.587 | 8.637 | 8,379,248 | +0.07(+0.77%) |
Nov 30, 2004 | 8.762 | 8.797 | 8.554 | 8.572 | 10,678,243 | -0.29(-3.23%) |
Nov 29, 2004 | 8.838 | 8.888 | 8.745 | 8.858 | 7,726,502 | -0.11(-1.22%) |
Nov 26, 2004 | 8.853 | 9.011 | 8.853 | 8.967 | 1,230,691 | +0.05(+0.60%) |
Nov 24, 2004 | 8.869 | 8.970 | 8.831 | 8.914 | 4,120,098 | +0.00(+0.00%) |
Nov 23, 2004 | 8.701 | 8.914 | 8.698 | 8.914 | 6,584,996 | +0.21(+2.44%) |
Nov 22, 2004 | 8.603 | 8.736 | 8.540 | 8.701 | 5,505,185 | +0.13(+1.50%) |
Nov 19, 2004 | 8.716 | 8.717 | 8.548 | 8.573 | 5,312,749 | -0.14(-1.62%) |
Nov 18, 2004 | 8.838 | 8.839 | 8.678 | 8.714 | 7,280,257 | -0.15(-1.71%) |
Nov 17, 2004 | 8.913 | 9.097 | 8.838 | 8.866 | 12,661,414 | +0.20(+2.37%) |
Nov 16, 2004 | 8.759 | 8.791 | 8.659 | 8.661 | 10,619,746 | -0.10(-1.13%) |
Nov 15, 2004 | 8.603 | 8.822 | 8.601 | 8.759 | 10,334,289 | +0.20(+2.32%) |
Nov 12, 2004 | 8.490 | 8.587 | 8.456 | 8.561 | 3,724,998 | +0.06(+0.68%) |
Nov 11, 2004 | 8.423 | 8.523 | 8.379 | 8.503 | 4,901,667 | +0.08(+0.95%) |
Nov 10, 2004 | 8.415 | 8.567 | 8.401 | 8.423 | 8,872,484 | +0.01(+0.09%) |
Nov 09, 2004 | 8.384 | 8.475 | 8.370 | 8.415 | 6,128,202 | +0.03(+0.41%) |
Nov 08, 2004 | 8.274 | 8.407 | 8.198 | 8.381 | 7,574,664 | -0.02(-0.26%) |
Nov 05, 2004 | 8.232 | 8.478 | 8.149 | 8.403 | 10,220,170 | +0.17(+2.09%) |
Nov 04, 2004 | 7.977 | 8.292 | 7.841 | 8.231 | 15,151,885 | +0.43(+5.54%) |
Nov 03, 2004 | 7.930 | 7.979 | 7.736 | 7.799 | 7,425,063 | -0.05(-0.68%) |
Nov 02, 2004 | 7.782 | 7.886 | 7.780 | 7.852 | 5,924,898 | +0.07(+0.90%) |
Nov 01, 2004 | 7.891 | 7.891 | 7.716 | 7.782 | 5,238,908 | -0.11(-1.39%) |
Oct 29, 2004 | 7.769 | 7.993 | 7.760 | 7.891 | 9,635,512 | +0.12(+1.57%) |
Oct 28, 2004 | 7.711 | 7.830 | 7.675 | 7.769 | 8,340,889 | +0.02(+0.24%) |
Oct 27, 2004 | 7.406 | 7.766 | 7.375 | 7.750 | 7,960,813 | +0.32(+4.32%) |
Oct 26, 2004 | 7.305 | 7.535 | 7.289 | 7.430 | 8,946,325 | +0.16(+2.15%) |
Oct 25, 2004 | 7.289 | 7.308 | 7.237 | 7.273 | 4,291,116 | -0.06(-0.77%) |
Oct 22, 2004 | 7.328 | 7.398 | 7.302 | 7.330 | 3,567,406 | +0.03(+0.34%) |
Oct 21, 2004 | 7.242 | 7.336 | 7.195 | 7.305 | 4,218,873 | +0.03(+0.41%) |
Oct 20, 2004 | 7.220 | 7.292 | 7.194 | 7.275 | 6,080,892 | +0.06(+0.78%) |
Oct 19, 2004 | 7.179 | 7.317 | 7.179 | 7.219 | 6,194,372 | +0.05(+0.68%) |
Oct 18, 2004 | 7.017 | 7.178 | 6.978 | 7.170 | 4,766,131 | +0.16(+2.30%) |
Oct 15, 2004 | 6.990 | 7.090 | 6.943 | 7.009 | 6,627,511 | +0.04(+0.52%) |
Oct 14, 2004 | 7.101 | 7.103 | 6.961 | 6.973 | 6,079,614 | -0.15(-2.07%) |
Oct 13, 2004 | 7.242 | 7.258 | 7.053 | 7.120 | 7,379,991 | -0.10(-1.39%) |
Oct 12, 2004 | 7.366 | 7.366 | 7.158 | 7.220 | 9,086,656 | -0.14(-1.95%) |
Oct 11, 2004 | 7.403 | 7.441 | 7.355 | 7.364 | 3,918,073 | -0.04(-0.53%) |
Oct 08, 2004 | 7.450 | 7.508 | 7.350 | 7.403 | 4,525,746 | -0.05(-0.63%) |
Oct 07, 2004 | 7.469 | 7.696 | 7.392 | 7.450 | 8,121,602 | +0.01(+0.15%) |
Oct 06, 2004 | 7.430 | 7.483 | 7.394 | 7.439 | 4,222,389 | -0.00(-0.04%) |
Oct 05, 2004 | 7.458 | 7.485 | 7.380 | 7.442 | 6,470,878 | -0.02(-0.21%) |
Oct 04, 2004 | 7.273 | 7.492 | 7.273 | 7.458 | 7,293,363 | +0.29(+4.04%) |