Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 10.46 | 10.53 | 10.33 | 10.35 | 7,805,981 | -0.11(-1.05%) |
Oct 28, 2005 | 10.27 | 10.46 | 10.05 | 10.46 | 6,235,759 | +0.23(+2.28%) |
Oct 27, 2005 | 10.28 | 10.29 | 10.13 | 10.22 | 6,199,166 | -0.07(-0.67%) |
Oct 26, 2005 | 10.16 | 10.31 | 10.10 | 10.29 | 4,338,734 | +0.08(+0.74%) |
Oct 25, 2005 | 10.28 | 10.29 | 10.09 | 10.21 | 4,603,709 | -0.06(-0.60%) |
Oct 24, 2005 | 10.19 | 10.29 | 10.13 | 10.28 | 4,822,699 | +0.09(+0.84%) |
Oct 21, 2005 | 10.29 | 10.42 | 10.13 | 10.19 | 13,632,352 | +0.37(+3.81%) |
Oct 20, 2005 | 9.772 | 9.971 | 9.721 | 9.817 | 10,737,332 | +0.10(+1.06%) |
Oct 19, 2005 | 9.549 | 9.741 | 9.505 | 9.714 | 6,197,007 | +0.11(+1.11%) |
Oct 18, 2005 | 9.649 | 9.683 | 9.597 | 9.608 | 4,230,762 | -0.05(-0.50%) |
Oct 17, 2005 | 9.573 | 9.741 | 9.570 | 9.656 | 4,786,211 | +0.04(+0.46%) |
Oct 14, 2005 | 9.618 | 9.690 | 9.508 | 9.611 | 3,940,017 | -0.03(-0.28%) |
Oct 13, 2005 | 9.484 | 9.673 | 9.398 | 9.638 | 5,805,416 | +0.12(+1.30%) |
Oct 12, 2005 | 9.354 | 9.577 | 9.254 | 9.515 | 8,571,061 | +0.15(+1.58%) |
Oct 11, 2005 | 9.608 | 9.608 | 9.343 | 9.367 | 6,510,309 | -0.19(-1.97%) |
Oct 10, 2005 | 9.669 | 9.693 | 9.463 | 9.556 | 6,354,203 | -0.17(-1.76%) |
Oct 07, 2005 | 9.783 | 9.865 | 9.704 | 9.728 | 4,443,188 | -0.00(-0.04%) |
Oct 06, 2005 | 9.971 | 9.999 | 9.642 | 9.731 | 7,421,650 | -0.23(-2.34%) |
Oct 05, 2005 | 10.07 | 10.13 | 9.944 | 9.964 | 2,816,241 | -0.14(-1.43%) |
Oct 04, 2005 | 10.29 | 10.32 | 10.08 | 10.11 | 3,245,873 | -0.20(-1.93%) |
Oct 03, 2005 | 10.36 | 10.45 | 10.29 | 10.31 | 4,286,001 | -0.03(-0.27%) |
Sep 30, 2005 | 10.19 | 10.39 | 10.16 | 10.34 | 4,139,408 | +0.17(+1.65%) |
Sep 29, 2005 | 9.755 | 10.25 | 9.731 | 10.17 | 4,561,952 | +0.38(+3.89%) |
Sep 28, 2005 | 9.813 | 9.951 | 9.721 | 9.786 | 3,274,481 | -0.00(-0.04%) |
Sep 27, 2005 | 9.951 | 9.968 | 9.625 | 9.789 | 6,076,325 | -0.14(-1.38%) |
Sep 26, 2005 | 9.968 | 10.03 | 9.858 | 9.927 | 3,360,682 | -0.01(-0.14%) |
Sep 23, 2005 | 9.940 | 10.08 | 9.776 | 9.940 | 4,523,016 | +0.12(+1.22%) |
Sep 22, 2005 | 9.820 | 9.865 | 9.728 | 9.820 | 5,060,923 | -0.00(-0.03%) |
Sep 21, 2005 | 9.995 | 9.995 | 9.680 | 9.824 | 5,919,500 | -0.18(-1.78%) |
Sep 20, 2005 | 10.04 | 10.25 | 9.916 | 10.00 | 5,229,756 | +0.00(+0.00%) |
Sep 19, 2005 | 10.21 | 10.23 | 9.988 | 10.00 | 4,914,175 | -0.23(-2.25%) |
Sep 16, 2005 | 10.17 | 10.28 | 10.12 | 10.23 | 4,687,358 | +0.04(+0.37%) |
Sep 15, 2005 | 10.26 | 10.34 | 10.15 | 10.19 | 4,390,968 | -0.05(-0.50%) |
Sep 14, 2005 | 10.41 | 10.45 | 10.24 | 10.25 | 2,592,049 | -0.18(-1.71%) |
Sep 13, 2005 | 10.57 | 10.57 | 10.37 | 10.42 | 4,050,985 | +0.09(+0.86%) |
Sep 12, 2005 | 10.43 | 10.46 | 10.33 | 10.34 | 2,613,389 | -0.11(-1.05%) |
Sep 09, 2005 | 10.26 | 10.44 | 10.15 | 10.44 | 4,306,206 | +0.24(+2.39%) |
Sep 08, 2005 | 10.37 | 10.40 | 10.20 | 10.20 | 5,514,179 | -0.25(-2.40%) |
Sep 07, 2005 | 10.41 | 10.56 | 10.29 | 10.45 | 2,976,882 | +0.01(+0.07%) |
Sep 06, 2005 | 10.32 | 10.45 | 10.28 | 10.44 | 2,955,132 | +0.12(+1.20%) |
Sep 02, 2005 | 10.39 | 10.47 | 10.15 | 10.32 | 5,515,532 | -0.06(-0.56%) |
Sep 01, 2005 | 10.64 | 10.64 | 10.11 | 10.38 | 11,056,282 | -0.30(-2.80%) |
Aug 31, 2005 | 10.47 | 10.69 | 10.41 | 10.68 | 3,420,273 | +0.18(+1.73%) |
Aug 30, 2005 | 10.54 | 10.54 | 10.40 | 10.50 | 3,314,411 | -0.09(-0.81%) |
Aug 29, 2005 | 10.53 | 10.63 | 10.48 | 10.58 | 2,357,113 | -0.01(-0.07%) |
Aug 26, 2005 | 10.73 | 10.75 | 10.51 | 10.59 | 2,629,922 | -0.17(-1.59%) |
Aug 25, 2005 | 10.71 | 10.84 | 10.70 | 10.76 | 3,180,792 | +0.07(+0.64%) |
Aug 24, 2005 | 10.57 | 10.85 | 10.50 | 10.69 | 4,573,152 | +0.13(+1.27%) |
Aug 23, 2005 | 10.60 | 10.66 | 10.50 | 10.56 | 2,451,285 | -0.08(-0.74%) |
Aug 22, 2005 | 10.57 | 10.72 | 10.48 | 10.64 | 2,785,824 | +0.08(+0.78%) |
Aug 19, 2005 | 10.58 | 10.71 | 10.54 | 10.55 | 2,946,934 | -0.05(-0.52%) |
Aug 18, 2005 | 10.59 | 10.71 | 10.55 | 10.61 | 3,139,163 | -0.03(-0.32%) |
Aug 17, 2005 | 10.51 | 10.68 | 10.51 | 10.64 | 3,736,296 | +0.10(+0.91%) |
Aug 16, 2005 | 10.56 | 10.59 | 10.41 | 10.55 | 4,727,381 | -0.05(-0.52%) |
Aug 15, 2005 | 10.53 | 10.64 | 10.53 | 10.60 | 4,548,429 | +0.04(+0.42%) |
Aug 12, 2005 | 10.60 | 10.61 | 10.43 | 10.56 | 4,129,811 | -0.09(-0.87%) |
Aug 11, 2005 | 10.51 | 10.66 | 10.50 | 10.65 | 2,782,318 | +0.15(+1.40%) |
Aug 10, 2005 | 10.64 | 10.64 | 10.46 | 10.50 | 4,593,022 | -0.10(-0.91%) |
Aug 09, 2005 | 10.53 | 10.64 | 10.53 | 10.60 | 2,959,888 | +0.06(+0.59%) |
Aug 08, 2005 | 10.57 | 10.62 | 10.53 | 10.54 | 3,768,862 | -0.03(-0.29%) |
Aug 05, 2005 | 10.55 | 10.64 | 10.53 | 10.57 | 2,652,791 | -0.02(-0.16%) |
Aug 04, 2005 | 10.64 | 10.64 | 10.53 | 10.59 | 4,155,294 | -0.13(-1.22%) |
Aug 03, 2005 | 10.63 | 10.72 | 10.49 | 10.72 | 3,896,567 | +0.02(+0.16%) |
Aug 02, 2005 | 10.66 | 10.77 | 10.60 | 10.70 | 3,212,888 | +0.06(+0.55%) |
Aug 01, 2005 | 10.73 | 10.73 | 10.56 | 10.64 | 3,524,453 | -0.02(-0.19%) |
Jul 29, 2005 | 10.74 | 10.81 | 10.59 | 10.66 | 5,557,924 | -0.17(-1.58%) |
Jul 28, 2005 | 10.72 | 10.91 | 10.66 | 10.83 | 4,995,099 | +0.11(+0.99%) |
Jul 27, 2005 | 10.33 | 11.04 | 10.23 | 10.73 | 16,435,927 | -0.12(-1.14%) |
Jul 26, 2005 | 10.88 | 11.00 | 10.63 | 10.85 | 6,635,650 | +0.02(+0.19%) |
Jul 25, 2005 | 10.86 | 10.91 | 10.73 | 10.83 | 3,677,446 | -0.05(-0.47%) |
Jul 22, 2005 | 10.96 | 11.11 | 10.82 | 10.88 | 2,781,254 | -0.11(-1.03%) |
Jul 21, 2005 | 11.11 | 11.12 | 10.75 | 10.99 | 3,823,652 | -0.15(-1.35%) |
Jul 20, 2005 | 11.05 | 11.14 | 10.93 | 11.14 | 3,369,393 | +0.03(+0.31%) |
Jul 19, 2005 | 11.08 | 11.15 | 10.97 | 11.11 | 3,912,987 | +0.04(+0.40%) |
Jul 18, 2005 | 11.13 | 11.13 | 10.96 | 11.07 | 2,368,164 | -0.06(-0.56%) |
Jul 15, 2005 | 11.19 | 11.22 | 10.99 | 11.13 | 2,895,212 | -0.06(-0.55%) |
Jul 14, 2005 | 11.24 | 11.28 | 11.02 | 11.19 | 5,427,433 | +0.03(+0.31%) |
Jul 13, 2005 | 11.01 | 11.22 | 10.95 | 11.15 | 5,197,998 | +0.09(+0.84%) |
Jul 12, 2005 | 10.95 | 11.13 | 10.84 | 11.06 | 4,135,870 | +0.10(+0.94%) |
Jul 11, 2005 | 10.91 | 11.00 | 10.66 | 10.96 | 7,968,370 | -0.08(-0.73%) |
Jul 08, 2005 | 10.67 | 11.06 | 10.58 | 11.04 | 6,042,341 | +0.43(+4.03%) |
Jul 07, 2005 | 10.63 | 10.64 | 10.42 | 10.61 | 5,377,827 | -0.11(-0.99%) |
Jul 06, 2005 | 10.53 | 10.87 | 10.50 | 10.72 | 7,597,990 | +0.17(+1.63%) |
Jul 05, 2005 | 10.23 | 10.62 | 10.21 | 10.55 | 7,088,647 | +0.27(+2.67%) |
Jul 01, 2005 | 10.21 | 10.32 | 10.15 | 10.27 | 5,332,150 | +0.11(+1.08%) |
Jun 30, 2005 | 10.21 | 10.33 | 10.16 | 10.16 | 3,540,284 | -0.02(-0.20%) |
Jun 29, 2005 | 10.07 | 10.19 | 10.01 | 10.18 | 3,606,283 | +0.08(+0.81%) |
Jun 28, 2005 | 10.13 | 10.18 | 10.05 | 10.10 | 3,042,397 | +0.03(+0.27%) |
Jun 27, 2005 | 10.26 | 10.29 | 9.971 | 10.07 | 5,084,503 | -0.22(-2.10%) |
Jun 24, 2005 | 10.41 | 10.56 | 10.26 | 10.29 | 6,165,010 | -0.13(-1.28%) |
Jun 23, 2005 | 10.46 | 10.89 | 10.39 | 10.42 | 7,870,858 | -0.02(-0.16%) |
Jun 22, 2005 | 10.42 | 10.52 | 10.36 | 10.44 | 2,534,225 | -0.02(-0.16%) |
Jun 21, 2005 | 10.31 | 10.49 | 10.29 | 10.46 | 2,750,912 | +0.09(+0.83%) |
Jun 20, 2005 | 10.44 | 10.48 | 10.32 | 10.37 | 2,443,011 | -0.15(-1.47%) |
Jun 17, 2005 | 10.55 | 10.61 | 10.37 | 10.53 | 7,098,652 | +0.09(+0.82%) |
Jun 16, 2005 | 10.40 | 10.48 | 10.29 | 10.44 | 7,420,417 | +0.30(+2.94%) |
Jun 15, 2005 | 10.19 | 10.24 | 9.930 | 10.14 | 4,218,224 | -0.01(-0.10%) |
Jun 14, 2005 | 10.20 | 10.27 | 10.11 | 10.15 | 3,143,124 | -0.01(-0.10%) |
Jun 13, 2005 | 10.10 | 10.30 | 10.01 | 10.16 | 3,368,000 | +0.06(+0.61%) |
Jun 10, 2005 | 10.36 | 10.36 | 9.934 | 10.10 | 5,163,014 | -0.15(-1.51%) |
Jun 09, 2005 | 10.15 | 10.28 | 10.05 | 10.26 | 5,690,071 | +0.13(+1.29%) |
Jun 08, 2005 | 10.33 | 10.35 | 10.03 | 10.13 | 4,936,091 | -0.11(-1.11%) |
Jun 07, 2005 | 10.27 | 10.53 | 10.20 | 10.24 | 5,797,760 | -0.01(-0.10%) |
Jun 06, 2005 | 10.24 | 10.29 | 10.08 | 10.25 | 4,011,807 | -0.02(-0.17%) |
Jun 03, 2005 | 10.33 | 10.37 | 10.20 | 10.27 | 3,630,131 | -0.05(-0.50%) |
Jun 02, 2005 | 10.26 | 10.34 | 10.21 | 10.32 | 4,493,563 | +0.03(+0.27%) |
Jun 01, 2005 | 10.23 | 10.43 | 10.12 | 10.29 | 5,192,446 | +0.12(+1.15%) |
May 31, 2005 | 10.21 | 10.28 | 10.10 | 10.17 | 4,717,472 | -0.01(-0.10%) |
May 27, 2005 | 10.27 | 10.30 | 10.11 | 10.18 | 2,359,467 | -0.11(-1.07%) |
May 26, 2005 | 10.19 | 10.32 | 10.14 | 10.29 | 5,507,980 | +0.15(+1.52%) |
May 25, 2005 | 10.27 | 10.27 | 10.04 | 10.14 | 3,929,817 | -0.13(-1.27%) |
May 24, 2005 | 10.23 | 10.27 | 10.15 | 10.27 | 4,008,730 | -0.01(-0.13%) |
May 23, 2005 | 10.28 | 10.30 | 10.09 | 10.28 | 4,910,276 | -0.01(-0.07%) |
May 20, 2005 | 10.15 | 10.30 | 10.15 | 10.29 | 3,280,624 | +0.08(+0.74%) |
May 19, 2005 | 10.29 | 10.31 | 10.15 | 10.21 | 4,857,750 | -0.04(-0.43%) |
May 18, 2005 | 10.25 | 10.30 | 10.09 | 10.26 | 6,722,601 | -0.03(-0.33%) |
May 17, 2005 | 10.02 | 10.29 | 10.01 | 10.29 | 7,267,986 | +0.23(+2.28%) |
May 16, 2005 | 9.923 | 10.08 | 9.865 | 10.06 | 4,244,317 | +0.09(+0.86%) |
May 13, 2005 | 9.975 | 10.10 | 9.872 | 9.978 | 6,352,629 | +0.06(+0.59%) |
May 12, 2005 | 9.649 | 10.05 | 9.577 | 9.920 | 11,426,303 | +0.33(+3.43%) |
May 11, 2005 | 9.669 | 9.734 | 9.354 | 9.590 | 8,540,664 | -0.07(-0.68%) |
May 10, 2005 | 9.741 | 9.759 | 9.563 | 9.656 | 6,141,243 | -0.11(-1.12%) |
May 09, 2005 | 9.783 | 9.786 | 9.625 | 9.765 | 4,138,096 | -0.06(-0.63%) |
May 06, 2005 | 9.769 | 9.841 | 9.700 | 9.827 | 3,580,832 | +0.09(+0.95%) |
May 05, 2005 | 9.755 | 9.813 | 9.632 | 9.734 | 5,569,599 | -0.06(-0.60%) |
May 04, 2005 | 9.669 | 9.813 | 9.642 | 9.793 | 4,145,746 | +0.17(+1.75%) |
May 03, 2005 | 9.642 | 9.813 | 9.577 | 9.625 | 4,678,833 | -0.02(-0.25%) |
May 02, 2005 | 9.783 | 9.817 | 9.597 | 9.649 | 6,999,782 | -0.12(-1.26%) |
Apr 29, 2005 | 9.645 | 9.841 | 9.264 | 9.772 | 10,539,475 | +0.19(+2.01%) |
Apr 28, 2005 | 9.240 | 9.779 | 9.227 | 9.580 | 25,867,410 | +0.82(+9.36%) |
Apr 27, 2005 | 8.712 | 8.842 | 8.582 | 8.760 | 5,264,108 | +0.01(+0.12%) |
Apr 26, 2005 | 8.753 | 9.024 | 8.685 | 8.750 | 6,369,949 | -0.02(-0.27%) |
Apr 25, 2005 | 8.767 | 8.853 | 8.640 | 8.774 | 5,903,424 | +0.07(+0.83%) |
Apr 22, 2005 | 8.897 | 8.911 | 8.606 | 8.702 | 7,429,519 | -0.27(-2.98%) |
Apr 21, 2005 | 8.801 | 9.089 | 8.794 | 8.969 | 6,815,604 | +0.25(+2.83%) |
Apr 20, 2005 | 8.839 | 8.908 | 8.657 | 8.722 | 5,720,855 | -0.04(-0.43%) |
Apr 19, 2005 | 8.612 | 8.856 | 8.612 | 8.760 | 5,569,436 | +0.21(+2.49%) |
Apr 18, 2005 | 8.427 | 8.694 | 8.386 | 8.547 | 5,410,940 | +0.11(+1.26%) |
Apr 15, 2005 | 8.475 | 8.530 | 8.304 | 8.441 | 6,738,697 | -0.12(-1.40%) |
Apr 14, 2005 | 8.750 | 8.767 | 8.537 | 8.561 | 4,602,325 | -0.12(-1.34%) |
Apr 13, 2005 | 8.849 | 8.880 | 8.630 | 8.678 | 3,417,997 | -0.20(-2.20%) |
Apr 12, 2005 | 8.753 | 8.897 | 8.619 | 8.873 | 3,515,401 | +0.08(+0.90%) |
Apr 11, 2005 | 8.897 | 8.918 | 8.757 | 8.794 | 2,119,611 | -0.07(-0.81%) |
Apr 08, 2005 | 8.835 | 9.017 | 8.794 | 8.866 | 3,997,973 | +0.03(+0.31%) |
Apr 07, 2005 | 8.499 | 8.914 | 8.492 | 8.839 | 5,591,265 | +0.33(+3.83%) |
Apr 06, 2005 | 8.681 | 8.698 | 8.475 | 8.513 | 4,234,816 | -0.09(-1.08%) |
Apr 05, 2005 | 8.630 | 8.661 | 8.503 | 8.606 | 5,666,424 | +0.02(+0.24%) |
Apr 04, 2005 | 8.623 | 8.733 | 8.547 | 8.585 | 5,523,091 | -0.09(-1.07%) |
Apr 01, 2005 | 9.000 | 9.007 | 8.609 | 8.678 | 7,711,144 | -0.25(-2.77%) |
Mar 31, 2005 | 9.055 | 9.059 | 8.849 | 8.925 | 4,252,521 | -0.14(-1.51%) |
Mar 30, 2005 | 8.815 | 9.065 | 8.801 | 9.062 | 4,199,549 | +0.26(+2.96%) |
Mar 29, 2005 | 8.750 | 8.942 | 8.657 | 8.801 | 6,639,617 | +0.04(+0.51%) |
Mar 28, 2005 | 8.774 | 8.877 | 8.753 | 8.757 | 4,119,849 | +0.00(+0.00%) |
Mar 24, 2005 | 8.835 | 8.890 | 8.757 | 8.757 | 4,545,014 | +0.01(+0.08%) |
Mar 23, 2005 | 8.901 | 8.932 | 8.750 | 8.750 | 6,008,021 | +0.04(+0.47%) |
Mar 22, 2005 | 8.815 | 8.942 | 8.633 | 8.709 | 7,162,783 | -0.09(-1.01%) |
Mar 21, 2005 | 8.873 | 8.932 | 8.729 | 8.798 | 3,641,107 | -0.09(-0.97%) |
Mar 18, 2005 | 8.894 | 8.976 | 8.818 | 8.884 | 6,876,238 | +0.06(+0.70%) |
Mar 17, 2005 | 8.904 | 8.980 | 8.818 | 8.822 | 4,246,957 | -0.10(-1.15%) |
Mar 16, 2005 | 9.072 | 9.110 | 8.908 | 8.925 | 6,506,765 | -0.22(-2.40%) |
Mar 15, 2005 | 9.384 | 9.419 | 9.137 | 9.144 | 3,283,442 | -0.22(-2.35%) |
Mar 14, 2005 | 9.309 | 9.457 | 9.258 | 9.364 | 2,353,312 | +0.03(+0.29%) |
Mar 11, 2005 | 9.426 | 9.532 | 9.213 | 9.336 | 5,004,186 | -0.09(-0.95%) |
Mar 10, 2005 | 9.388 | 9.498 | 9.213 | 9.426 | 4,383,968 | +0.01(+0.11%) |
Mar 09, 2005 | 9.515 | 9.690 | 9.378 | 9.415 | 8,018,634 | -0.13(-1.37%) |
Mar 08, 2005 | 9.807 | 9.865 | 9.508 | 9.546 | 7,302,586 | -0.23(-2.35%) |
Mar 07, 2005 | 9.673 | 9.865 | 9.611 | 9.776 | 6,747,254 | +0.11(+1.10%) |
Mar 04, 2005 | 9.659 | 9.858 | 9.608 | 9.669 | 10,559,630 | +0.08(+0.79%) |
Mar 03, 2005 | 9.628 | 9.700 | 9.302 | 9.594 | 6,144,230 | -0.05(-0.57%) |
Mar 02, 2005 | 9.635 | 9.865 | 9.559 | 9.649 | 5,910,142 | -0.11(-1.09%) |
Mar 01, 2005 | 9.484 | 9.796 | 9.481 | 9.755 | 5,408,524 | +0.33(+3.53%) |
Feb 28, 2005 | 9.666 | 9.734 | 9.364 | 9.422 | 7,674,685 | -0.23(-2.35%) |
Feb 25, 2005 | 9.426 | 9.721 | 9.426 | 9.649 | 5,579,415 | +0.17(+1.77%) |
Feb 24, 2005 | 9.110 | 9.481 | 9.093 | 9.481 | 7,229,616 | +0.37(+4.03%) |
Feb 23, 2005 | 9.230 | 9.264 | 8.986 | 9.113 | 5,715,487 | +0.01(+0.15%) |
Feb 22, 2005 | 9.144 | 9.306 | 9.045 | 9.100 | 6,583,696 | -0.09(-1.01%) |
Feb 18, 2005 | 9.374 | 9.412 | 9.185 | 9.192 | 4,771,062 | -0.17(-1.87%) |
Feb 17, 2005 | 9.659 | 9.731 | 9.333 | 9.367 | 3,899,916 | -0.33(-3.40%) |
Feb 16, 2005 | 9.707 | 9.755 | 9.556 | 9.697 | 4,865,913 | -0.06(-0.60%) |
Feb 15, 2005 | 9.662 | 9.923 | 9.621 | 9.755 | 5,374,726 | +0.08(+0.78%) |
Feb 14, 2005 | 9.724 | 9.776 | 9.590 | 9.680 | 2,608,830 | -0.04(-0.46%) |
Feb 11, 2005 | 9.436 | 9.861 | 9.384 | 9.724 | 6,691,656 | +0.29(+3.05%) |
Feb 10, 2005 | 9.374 | 9.470 | 9.295 | 9.436 | 4,738,529 | +0.14(+1.51%) |
Feb 09, 2005 | 9.522 | 9.559 | 9.282 | 9.295 | 8,121,037 | -0.28(-2.90%) |
Feb 08, 2005 | 9.415 | 9.652 | 9.378 | 9.573 | 5,292,357 | +0.16(+1.75%) |
Feb 07, 2005 | 9.511 | 9.590 | 9.354 | 9.409 | 5,430,749 | -0.13(-1.33%) |
Feb 04, 2005 | 9.144 | 9.539 | 9.096 | 9.535 | 5,344,274 | +0.44(+4.83%) |
Feb 03, 2005 | 9.360 | 9.388 | 8.990 | 9.096 | 6,181,584 | -0.09(-0.97%) |
Feb 02, 2005 | 9.021 | 9.220 | 8.990 | 9.185 | 7,956,934 | +0.20(+2.25%) |
Feb 01, 2005 | 8.911 | 8.997 | 8.866 | 8.983 | 6,678,159 | +0.04(+0.50%) |
Jan 31, 2005 | 8.959 | 9.031 | 8.873 | 8.938 | 3,880,308 | +0.07(+0.73%) |
Jan 28, 2005 | 9.021 | 9.107 | 8.726 | 8.873 | 6,152,257 | -0.17(-1.86%) |
Jan 27, 2005 | 8.853 | 9.103 | 8.763 | 9.041 | 6,850,181 | +0.17(+1.89%) |
Jan 26, 2005 | 9.038 | 9.045 | 8.739 | 8.873 | 9,779,728 | +0.12(+1.37%) |
Jan 25, 2005 | 8.582 | 8.980 | 8.578 | 8.753 | 11,080,241 | +0.22(+2.61%) |
Jan 24, 2005 | 8.556 | 8.623 | 8.455 | 8.530 | 8,656,645 | -0.02(-0.28%) |
Jan 21, 2005 | 8.578 | 8.678 | 8.513 | 8.554 | 7,625,782 | +0.02(+0.24%) |
Jan 20, 2005 | 8.510 | 8.722 | 8.496 | 8.534 | 7,585,287 | -0.01(-0.16%) |
Jan 19, 2005 | 8.647 | 8.691 | 8.492 | 8.547 | 4,546,045 | -0.10(-1.11%) |
Jan 18, 2005 | 8.527 | 8.698 | 8.516 | 8.643 | 4,652,942 | +0.00(+0.04%) |
Jan 14, 2005 | 8.424 | 8.976 | 8.420 | 8.640 | 9,519,182 | +0.26(+3.15%) |
Jan 13, 2005 | 8.410 | 8.489 | 8.311 | 8.376 | 7,308,024 | -0.02(-0.25%) |
Jan 12, 2005 | 8.448 | 8.516 | 8.273 | 8.396 | 5,558,175 | +0.07(+0.78%) |
Jan 11, 2005 | 8.372 | 8.417 | 8.273 | 8.331 | 4,770,505 | -0.08(-0.98%) |
Jan 10, 2005 | 8.407 | 8.492 | 8.256 | 8.413 | 8,970,162 | -0.00(-0.04%) |
Jan 07, 2005 | 8.475 | 8.547 | 8.314 | 8.417 | 5,165,952 | +0.02(+0.20%) |
Jan 06, 2005 | 8.551 | 8.582 | 8.400 | 8.400 | 7,145,273 | -0.10(-1.17%) |
Jan 05, 2005 | 8.722 | 8.805 | 8.465 | 8.499 | 9,503,885 | -0.27(-3.05%) |
Jan 04, 2005 | 8.973 | 8.986 | 8.647 | 8.767 | 7,817,408 | -0.15(-1.73%) |
Jan 03, 2005 | 9.144 | 9.192 | 8.832 | 8.921 | 6,801,828 | -0.20(-2.22%) |
Dec 31, 2004 | 9.041 | 9.148 | 8.993 | 9.124 | 4,013,393 | +0.10(+1.10%) |
Dec 30, 2004 | 9.000 | 9.120 | 8.993 | 9.024 | 2,944,689 | -0.04(-0.45%) |
Dec 29, 2004 | 8.976 | 9.069 | 8.973 | 9.065 | 2,392,706 | +0.08(+0.92%) |
Dec 28, 2004 | 8.890 | 9.010 | 8.860 | 8.983 | 2,842,978 | +0.05(+0.54%) |
Dec 27, 2004 | 8.942 | 9.004 | 8.808 | 8.935 | 3,939,076 | -0.00(-0.04%) |
Dec 23, 2004 | 9.055 | 9.062 | 8.890 | 8.938 | 3,667,456 | -0.11(-1.21%) |
Dec 22, 2004 | 8.997 | 9.110 | 8.966 | 9.048 | 4,374,776 | -0.01(-0.15%) |
Dec 21, 2004 | 8.956 | 9.127 | 8.928 | 9.062 | 5,045,958 | +0.13(+1.46%) |
Dec 20, 2004 | 9.016 | 9.072 | 8.880 | 8.932 | 3,412,448 | -0.01(-0.08%) |
Dec 17, 2004 | 9.179 | 9.210 | 8.921 | 8.938 | 5,094,337 | -0.15(-1.62%) |
Dec 16, 2004 | 9.216 | 9.271 | 8.997 | 9.086 | 6,702,492 | -0.18(-1.93%) |
Dec 15, 2004 | 9.309 | 9.323 | 9.100 | 9.264 | 5,400,055 | +0.08(+0.86%) |
Dec 14, 2004 | 8.966 | 9.227 | 8.966 | 9.185 | 5,776,010 | +0.09(+0.94%) |
Dec 13, 2004 | 8.952 | 9.124 | 8.949 | 9.100 | 9,614,249 | +0.16(+1.77%) |
Dec 10, 2004 | 8.921 | 9.010 | 8.860 | 8.942 | 4,625,121 | -0.02(-0.27%) |
Dec 09, 2004 | 8.942 | 9.017 | 8.760 | 8.966 | 17,618,594 | -0.17(-1.91%) |
Dec 08, 2004 | 9.330 | 9.330 | 8.956 | 9.141 | 9,831,953 | -0.11(-1.15%) |
Dec 07, 2004 | 9.608 | 9.608 | 9.244 | 9.247 | 6,824,604 | -0.34(-3.51%) |
Dec 06, 2004 | 9.573 | 9.635 | 9.443 | 9.584 | 4,178,638 | -0.03(-0.32%) |
Dec 03, 2004 | 9.669 | 9.848 | 9.597 | 9.614 | 8,904,306 | +0.10(+1.08%) |
Dec 02, 2004 | 9.529 | 9.865 | 9.487 | 9.511 | 10,966,230 | +0.07(+0.76%) |
Dec 01, 2004 | 9.264 | 9.460 | 9.000 | 9.439 | 24,998,972 | -0.23(-2.38%) |
Nov 30, 2004 | 9.734 | 9.796 | 9.494 | 9.669 | 6,589,705 | -0.05(-0.56%) |
Nov 29, 2004 | 9.813 | 9.899 | 9.614 | 9.724 | 6,581,545 | +0.00(+0.04%) |
Nov 26, 2004 | 9.848 | 9.855 | 9.714 | 9.721 | 956,499 | -0.10(-0.98%) |
Nov 24, 2004 | 9.800 | 9.872 | 9.697 | 9.817 | 3,996,781 | +0.09(+0.95%) |
Nov 23, 2004 | 9.728 | 9.906 | 9.614 | 9.724 | 3,745,561 | -0.11(-1.08%) |
Nov 22, 2004 | 9.721 | 9.896 | 9.721 | 9.831 | 3,665,999 | +0.04(+0.42%) |
Nov 19, 2004 | 10.06 | 10.07 | 9.734 | 9.789 | 7,234,075 | -0.26(-2.60%) |
Nov 18, 2004 | 10.04 | 10.05 | 9.879 | 10.05 | 4,486,105 | +0.01(+0.10%) |
Nov 17, 2004 | 9.975 | 10.18 | 9.920 | 10.04 | 6,362,092 | +0.25(+2.52%) |
Nov 16, 2004 | 9.882 | 9.934 | 9.745 | 9.793 | 6,720,561 | -0.08(-0.76%) |
Nov 15, 2004 | 9.789 | 9.985 | 9.779 | 9.868 | 8,552,540 | -0.01(-0.14%) |
Nov 12, 2004 | 9.909 | 9.975 | 9.786 | 9.882 | 7,943,726 | -0.03(-0.31%) |
Nov 11, 2004 | 10.02 | 10.02 | 9.899 | 9.913 | 5,595,318 | +0.05(+0.49%) |
Nov 10, 2004 | 10.13 | 10.16 | 9.817 | 9.865 | 7,208,428 | -0.32(-3.10%) |
Nov 09, 2004 | 10.32 | 10.32 | 10.12 | 10.18 | 5,840,126 | -0.13(-1.23%) |
Nov 08, 2004 | 10.45 | 10.45 | 10.24 | 10.31 | 5,088,799 | -0.09(-0.89%) |
Nov 05, 2004 | 10.58 | 10.62 | 10.29 | 10.40 | 6,179,069 | -0.01(-0.10%) |
Nov 04, 2004 | 10.16 | 10.49 | 10.11 | 10.41 | 4,955,612 | +0.13(+1.27%) |
Nov 03, 2004 | 10.39 | 10.53 | 10.17 | 10.28 | 9,340,589 | +0.09(+0.88%) |
Nov 02, 2004 | 10.21 | 10.30 | 10.08 | 10.19 | 7,498,700 | -0.09(-0.90%) |