Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 11.90 | 12.32 | 11.81 | 12.29 | 1,956,635 | +0.63(+5.37%) |
Oct 28, 2005 | 11.81 | 12.02 | 11.67 | 11.67 | 2,975,418 | +0.43(+3.82%) |
Oct 27, 2005 | 11.77 | 11.85 | 11.15 | 11.24 | 1,007,157 | -0.53(-4.54%) |
Oct 26, 2005 | 11.59 | 12.02 | 11.47 | 11.77 | 1,222,450 | +0.22(+1.94%) |
Oct 25, 2005 | 11.79 | 11.79 | 11.42 | 11.55 | 1,074,897 | -0.24(-2.05%) |
Oct 24, 2005 | 11.30 | 11.85 | 11.30 | 11.79 | 972,728 | +0.54(+4.83%) |
Oct 21, 2005 | 11.52 | 11.52 | 10.98 | 11.25 | 2,900,524 | -0.47(-4.01%) |
Oct 20, 2005 | 11.88 | 11.94 | 11.59 | 11.72 | 834,342 | -0.19(-1.60%) |
Oct 19, 2005 | 11.73 | 11.96 | 11.62 | 11.91 | 1,173,713 | +0.12(+1.02%) |
Oct 18, 2005 | 11.83 | 11.86 | 11.69 | 11.79 | 1,065,508 | -0.04(-0.38%) |
Oct 17, 2005 | 11.75 | 11.84 | 11.63 | 11.83 | 995,085 | +0.21(+1.83%) |
Oct 14, 2005 | 11.36 | 11.63 | 11.31 | 11.62 | 940,982 | +0.28(+2.45%) |
Oct 13, 2005 | 11.10 | 11.40 | 11.00 | 11.34 | 2,252,858 | +0.11(+0.98%) |
Oct 12, 2005 | 11.69 | 11.72 | 11.08 | 11.23 | 2,625,764 | +0.02(+0.22%) |
Oct 11, 2005 | 11.23 | 11.32 | 11.02 | 11.21 | 1,216,861 | +0.03(+0.28%) |
Oct 10, 2005 | 11.27 | 11.29 | 11.14 | 11.18 | 1,260,456 | -0.08(-0.68%) |
Oct 07, 2005 | 11.27 | 11.38 | 11.19 | 11.25 | 834,342 | +0.11(+0.96%) |
Oct 06, 2005 | 11.42 | 11.42 | 10.97 | 11.14 | 1,300,921 | -0.27(-2.37%) |
Oct 05, 2005 | 11.70 | 11.70 | 11.36 | 11.42 | 651,019 | -0.30(-2.54%) |
Oct 04, 2005 | 11.63 | 12.03 | 11.58 | 11.71 | 2,021,245 | +0.01(+0.10%) |
Oct 03, 2005 | 11.26 | 11.83 | 11.26 | 11.70 | 3,349,889 | +0.65(+5.85%) |
Sep 30, 2005 | 10.58 | 11.12 | 10.57 | 11.05 | 1,207,471 | +0.48(+4.55%) |
Sep 29, 2005 | 10.40 | 10.61 | 10.23 | 10.57 | 1,256,879 | +0.14(+1.37%) |
Sep 28, 2005 | 10.56 | 10.56 | 10.30 | 10.43 | 995,532 | -0.14(-1.35%) |
Sep 27, 2005 | 10.59 | 10.60 | 10.47 | 10.57 | 1,053,882 | -0.02(-0.23%) |
Sep 26, 2005 | 10.74 | 10.80 | 10.47 | 10.60 | 1,193,610 | -0.14(-1.29%) |
Sep 23, 2005 | 10.74 | 10.81 | 10.42 | 10.74 | 791,194 | -0.07(-0.68%) |
Sep 22, 2005 | 11.06 | 11.06 | 10.69 | 10.81 | 1,908,793 | -0.25(-2.25%) |
Sep 21, 2005 | 11.09 | 11.16 | 10.90 | 11.06 | 716,747 | -0.06(-0.50%) |
Sep 20, 2005 | 11.30 | 11.32 | 11.08 | 11.12 | 774,203 | -0.20(-1.78%) |
Sep 19, 2005 | 11.34 | 11.39 | 11.29 | 11.32 | 957,302 | +0.04(+0.38%) |
Sep 16, 2005 | 11.17 | 11.34 | 11.12 | 11.27 | 711,158 | +0.15(+1.33%) |
Sep 15, 2005 | 11.24 | 11.27 | 10.91 | 11.13 | 751,847 | -0.13(-1.15%) |
Sep 14, 2005 | 11.37 | 11.39 | 11.20 | 11.26 | 486,699 | -0.14(-1.22%) |
Sep 13, 2005 | 11.38 | 11.50 | 11.17 | 11.39 | 1,156,945 | -0.10(-0.84%) |
Sep 12, 2005 | 11.27 | 11.63 | 11.18 | 11.49 | 2,177,741 | +0.26(+2.35%) |
Sep 09, 2005 | 10.96 | 11.24 | 10.85 | 11.23 | 1,604,074 | +0.45(+4.15%) |
Sep 08, 2005 | 10.82 | 10.84 | 10.72 | 10.78 | 1,056,118 | -0.04(-0.37%) |
Sep 07, 2005 | 10.87 | 10.87 | 10.75 | 10.82 | 1,532,757 | -0.02(-0.23%) |
Sep 06, 2005 | 10.94 | 10.94 | 10.72 | 10.84 | 1,397,277 | +0.01(+0.08%) |
Sep 02, 2005 | 11.02 | 11.06 | 10.75 | 10.84 | 692,379 | -0.14(-1.28%) |
Sep 01, 2005 | 10.98 | 11.20 | 10.79 | 10.98 | 1,207,918 | +0.07(+0.62%) |
Aug 31, 2005 | 10.36 | 10.93 | 10.34 | 10.91 | 1,266,492 | +0.58(+5.63%) |
Aug 30, 2005 | 10.29 | 10.41 | 10.21 | 10.33 | 1,312,770 | -0.24(-2.26%) |
Aug 29, 2005 | 10.51 | 10.64 | 10.49 | 10.57 | 763,472 | +0.05(+0.51%) |
Aug 26, 2005 | 10.55 | 10.63 | 10.47 | 10.51 | 710,711 | -0.03(-0.30%) |
Aug 25, 2005 | 10.51 | 10.61 | 10.34 | 10.55 | 1,054,329 | +0.03(+0.30%) |
Aug 24, 2005 | 10.62 | 10.62 | 10.44 | 10.51 | 794,547 | -0.13(-1.22%) |
Aug 23, 2005 | 10.78 | 10.78 | 10.52 | 10.64 | 972,505 | -0.14(-1.27%) |
Aug 22, 2005 | 10.97 | 11.06 | 10.60 | 10.78 | 928,015 | -0.11(-1.05%) |
Aug 19, 2005 | 10.75 | 10.93 | 10.64 | 10.89 | 670,246 | +0.16(+1.50%) |
Aug 18, 2005 | 10.82 | 10.82 | 10.53 | 10.73 | 1,034,209 | -0.08(-0.77%) |
Aug 17, 2005 | 11.00 | 11.01 | 10.66 | 10.82 | 1,352,341 | -0.25(-2.24%) |
Aug 16, 2005 | 11.13 | 11.13 | 10.90 | 11.06 | 1,927,572 | -0.31(-2.71%) |
Aug 15, 2005 | 11.45 | 11.49 | 11.21 | 11.37 | 907,224 | -0.07(-0.64%) |
Aug 12, 2005 | 11.50 | 11.51 | 11.29 | 11.45 | 824,729 | -0.05(-0.45%) |
Aug 11, 2005 | 11.65 | 11.65 | 11.41 | 11.50 | 1,031,526 | -0.12(-1.04%) |
Aug 10, 2005 | 11.42 | 11.67 | 11.42 | 11.62 | 1,660,189 | +0.26(+2.24%) |
Aug 09, 2005 | 11.46 | 11.46 | 11.21 | 11.36 | 2,200,097 | -0.04(-0.35%) |
Aug 08, 2005 | 11.55 | 11.66 | 11.37 | 11.40 | 1,557,796 | -0.14(-1.18%) |
Aug 05, 2005 | 11.42 | 11.62 | 11.31 | 11.54 | 2,441,770 | +0.13(+1.18%) |
Aug 04, 2005 | 11.63 | 11.63 | 11.18 | 11.41 | 5,265,612 | +0.07(+0.65%) |
Aug 03, 2005 | 11.40 | 11.40 | 11.20 | 11.33 | 2,847,540 | -0.05(-0.45%) |
Aug 02, 2005 | 11.43 | 11.47 | 11.32 | 11.38 | 3,167,907 | -0.02(-0.20%) |
Aug 01, 2005 | 11.55 | 11.69 | 11.38 | 11.41 | 13,273,690 | +0.58(+5.33%) |
Jul 29, 2005 | 10.19 | 10.83 | 10.18 | 10.83 | 3,276,113 | +0.80(+7.96%) |
Jul 28, 2005 | 9.762 | 10.04 | 9.709 | 10.03 | 995,532 | +0.27(+2.75%) |
Jul 27, 2005 | 9.894 | 9.894 | 9.655 | 9.762 | 957,079 | -0.13(-1.33%) |
Jul 26, 2005 | 9.923 | 9.928 | 9.867 | 9.894 | 287,727 | -0.03(-0.34%) |
Jul 25, 2005 | 10.06 | 10.16 | 9.928 | 9.928 | 353,678 | -0.13(-1.31%) |
Jul 22, 2005 | 9.979 | 10.06 | 9.807 | 10.06 | 699,085 | +0.13(+1.26%) |
Jul 21, 2005 | 10.17 | 10.19 | 9.845 | 9.934 | 502,572 | -0.21(-2.09%) |
Jul 20, 2005 | 9.872 | 10.16 | 9.787 | 10.15 | 951,490 | +0.26(+2.58%) |
Jul 19, 2005 | 9.639 | 9.899 | 9.626 | 9.892 | 690,590 | +0.31(+3.22%) |
Jul 18, 2005 | 9.398 | 9.653 | 9.398 | 9.583 | 1,539,688 | +0.15(+1.64%) |
Jul 15, 2005 | 9.304 | 9.445 | 9.286 | 9.429 | 463,225 | +0.15(+1.59%) |
Jul 14, 2005 | 9.281 | 9.398 | 9.170 | 9.281 | 955,514 | +0.01(+0.12%) |
Jul 13, 2005 | 9.349 | 9.530 | 9.255 | 9.270 | 611,001 | -0.09(-0.93%) |
Jul 12, 2005 | 9.382 | 9.393 | 9.307 | 9.357 | 466,355 | -0.01(-0.07%) |
Jul 11, 2005 | 9.111 | 9.402 | 9.111 | 9.364 | 806,844 | +0.25(+2.77%) |
Jul 08, 2005 | 8.924 | 9.259 | 8.899 | 9.111 | 952,831 | +0.21(+2.36%) |
Jul 07, 2005 | 9.035 | 9.049 | 8.751 | 8.901 | 1,151,803 | -0.18(-1.97%) |
Jul 06, 2005 | 9.114 | 9.176 | 9.024 | 9.080 | 559,581 | -0.03(-0.37%) |
Jul 05, 2005 | 9.029 | 9.127 | 8.901 | 9.114 | 443,551 | +0.09(+0.97%) |
Jul 01, 2005 | 8.868 | 9.029 | 8.868 | 9.026 | 704,898 | +0.21(+2.44%) |
Jun 30, 2005 | 9.006 | 9.047 | 8.772 | 8.812 | 870,559 | -0.17(-1.87%) |
Jun 29, 2005 | 8.968 | 9.078 | 8.903 | 8.980 | 639,841 | -0.03(-0.35%) |
Jun 28, 2005 | 8.964 | 9.051 | 8.917 | 9.011 | 739,327 | +0.04(+0.40%) |
Jun 27, 2005 | 9.065 | 9.114 | 8.877 | 8.975 | 831,212 | -0.10(-1.08%) |
Jun 24, 2005 | 9.002 | 9.132 | 8.883 | 9.073 | 3,510,184 | +0.08(+0.85%) |
Jun 23, 2005 | 9.364 | 9.364 | 8.966 | 8.997 | 1,003,804 | -0.40(-4.21%) |
Jun 22, 2005 | 9.438 | 9.492 | 9.288 | 9.393 | 683,212 | -0.04(-0.43%) |
Jun 21, 2005 | 9.349 | 9.472 | 9.326 | 9.434 | 856,698 | +0.09(+1.01%) |
Jun 20, 2005 | 9.402 | 9.402 | 9.241 | 9.340 | 488,264 | -0.06(-0.67%) |
Jun 17, 2005 | 9.431 | 9.472 | 9.297 | 9.402 | 850,215 | +0.04(+0.45%) |
Jun 16, 2005 | 9.248 | 9.362 | 9.179 | 9.360 | 655,267 | +0.08(+0.84%) |
Jun 15, 2005 | 9.277 | 9.326 | 9.040 | 9.281 | 712,499 | +0.04(+0.41%) |
Jun 14, 2005 | 9.463 | 9.463 | 9.208 | 9.243 | 790,523 | -0.25(-2.68%) |
Jun 13, 2005 | 9.404 | 9.574 | 9.353 | 9.498 | 861,170 | +0.05(+0.52%) |
Jun 10, 2005 | 9.349 | 9.498 | 9.304 | 9.449 | 852,451 | +0.09(+1.00%) |
Jun 09, 2005 | 9.214 | 9.400 | 9.183 | 9.355 | 587,750 | +0.17(+1.80%) |
Jun 08, 2005 | 9.293 | 9.333 | 9.152 | 9.190 | 856,922 | -0.11(-1.13%) |
Jun 07, 2005 | 9.071 | 9.387 | 9.071 | 9.295 | 1,210,824 | +0.24(+2.62%) |
Jun 06, 2005 | 8.946 | 9.170 | 8.834 | 9.058 | 2,116,708 | -0.25(-2.67%) |
Jun 03, 2005 | 9.281 | 9.548 | 9.226 | 9.306 | 1,010,064 | -0.04(-0.45%) |
Jun 02, 2005 | 9.666 | 9.668 | 9.317 | 9.349 | 1,115,362 | -0.30(-3.15%) |
Jun 01, 2005 | 9.214 | 9.838 | 9.214 | 9.653 | 2,857,824 | +0.81(+9.21%) |
May 31, 2005 | 8.376 | 8.839 | 8.342 | 8.839 | 965,351 | +0.43(+5.08%) |
May 27, 2005 | 8.467 | 8.499 | 8.364 | 8.411 | 301,588 | -0.04(-0.53%) |
May 26, 2005 | 8.282 | 8.467 | 8.282 | 8.456 | 646,548 | +0.21(+2.49%) |
May 25, 2005 | 8.402 | 8.409 | 8.235 | 8.250 | 598,258 | -0.15(-1.78%) |
May 24, 2005 | 8.407 | 8.436 | 8.288 | 8.400 | 546,391 | -0.05(-0.61%) |
May 23, 2005 | 8.333 | 8.510 | 8.320 | 8.452 | 982,342 | +0.12(+1.42%) |
May 20, 2005 | 8.499 | 8.499 | 8.275 | 8.333 | 505,479 | -0.16(-1.92%) |
May 19, 2005 | 8.447 | 8.530 | 8.420 | 8.496 | 806,173 | +0.04(+0.45%) |
May 18, 2005 | 8.253 | 8.512 | 8.253 | 8.458 | 987,931 | +0.29(+3.56%) |
May 17, 2005 | 8.110 | 8.250 | 8.025 | 8.168 | 784,263 | +0.01(+0.08%) |
May 16, 2005 | 8.110 | 8.241 | 8.085 | 8.161 | 554,439 | +0.04(+0.50%) |
May 13, 2005 | 8.210 | 8.297 | 8.016 | 8.121 | 525,152 | -0.09(-1.14%) |
May 12, 2005 | 8.541 | 8.555 | 8.165 | 8.215 | 911,919 | -0.33(-3.82%) |
May 11, 2005 | 8.733 | 8.901 | 8.405 | 8.541 | 1,935,397 | +0.01(+0.10%) |
May 10, 2005 | 8.532 | 8.599 | 8.485 | 8.532 | 638,276 | -0.06(-0.65%) |
May 09, 2005 | 8.490 | 8.626 | 8.409 | 8.588 | 428,349 | +0.10(+1.21%) |
May 06, 2005 | 8.622 | 8.633 | 8.398 | 8.485 | 573,889 | -0.09(-1.07%) |
May 05, 2005 | 8.593 | 8.769 | 8.528 | 8.577 | 783,816 | -0.06(-0.65%) |
May 04, 2005 | 8.268 | 8.635 | 8.268 | 8.633 | 677,847 | +0.37(+4.52%) |
May 03, 2005 | 8.543 | 8.684 | 8.188 | 8.259 | 714,735 | -0.28(-3.27%) |
May 02, 2005 | 8.364 | 8.539 | 8.364 | 8.539 | 522,693 | +0.18(+2.14%) |
Apr 29, 2005 | 8.407 | 8.510 | 8.121 | 8.360 | 1,420,751 | -0.04(-0.53%) |
Apr 28, 2005 | 8.644 | 8.736 | 8.405 | 8.405 | 706,240 | -0.22(-2.52%) |
Apr 27, 2005 | 8.644 | 8.718 | 8.434 | 8.622 | 617,932 | -0.04(-0.44%) |
Apr 26, 2005 | 8.912 | 8.912 | 8.622 | 8.660 | 525,152 | -0.25(-2.84%) |
Apr 25, 2005 | 8.946 | 9.056 | 8.765 | 8.912 | 654,149 | -0.02(-0.23%) |
Apr 22, 2005 | 8.946 | 8.968 | 8.733 | 8.933 | 965,351 | -0.06(-0.62%) |
Apr 21, 2005 | 8.968 | 9.058 | 8.695 | 8.988 | 1,149,568 | +0.19(+2.11%) |
Apr 20, 2005 | 9.058 | 9.286 | 8.774 | 8.803 | 1,478,878 | +0.14(+1.60%) |
Apr 19, 2005 | 8.532 | 8.742 | 8.458 | 8.664 | 1,347,869 | +0.29(+3.44%) |
Apr 18, 2005 | 8.389 | 8.575 | 8.183 | 8.376 | 1,440,872 | +0.01(+0.13%) |
Apr 15, 2005 | 8.642 | 8.729 | 8.282 | 8.364 | 1,709,597 | -0.28(-3.18%) |
Apr 14, 2005 | 9.069 | 9.069 | 8.599 | 8.640 | 1,653,258 | -0.46(-5.09%) |
Apr 13, 2005 | 9.572 | 9.577 | 9.045 | 9.103 | 975,188 | -0.51(-5.28%) |
Apr 12, 2005 | 9.304 | 9.646 | 9.257 | 9.610 | 940,982 | +0.25(+2.73%) |
Apr 11, 2005 | 9.510 | 9.552 | 9.297 | 9.355 | 563,829 | -0.15(-1.60%) |
Apr 08, 2005 | 9.729 | 9.731 | 9.460 | 9.507 | 592,222 | -0.21(-2.19%) |
Apr 07, 2005 | 9.617 | 9.762 | 9.552 | 9.720 | 560,699 | +0.10(+1.07%) |
Apr 06, 2005 | 9.579 | 9.796 | 9.579 | 9.617 | 530,518 | +0.04(+0.44%) |
Apr 05, 2005 | 9.483 | 9.612 | 9.469 | 9.574 | 458,530 | +0.06(+0.66%) |
Apr 04, 2005 | 9.559 | 9.581 | 9.436 | 9.512 | 904,318 | -0.04(-0.44%) |
Apr 01, 2005 | 9.718 | 9.807 | 9.507 | 9.554 | 1,086,523 | -0.13(-1.34%) |
Mar 31, 2005 | 9.633 | 9.789 | 9.599 | 9.684 | 763,248 | +0.06(+0.65%) |
Mar 30, 2005 | 9.626 | 9.735 | 9.588 | 9.621 | 1,435,060 | -0.00(-0.05%) |
Mar 29, 2005 | 10.18 | 10.25 | 9.570 | 9.626 | 1,613,017 | -0.59(-5.82%) |
Mar 28, 2005 | 10.34 | 10.35 | 10.21 | 10.22 | 925,109 | -0.08(-0.76%) |
Mar 24, 2005 | 10.32 | 10.40 | 10.27 | 10.30 | 539,237 | +0.03(+0.33%) |
Mar 23, 2005 | 10.43 | 10.49 | 10.27 | 10.27 | 1,410,467 | -0.25(-2.36%) |
Mar 22, 2005 | 10.52 | 10.62 | 10.49 | 10.51 | 830,988 | -0.02(-0.15%) |
Mar 21, 2005 | 10.57 | 10.60 | 10.46 | 10.53 | 530,294 | -0.04(-0.38%) |
Mar 18, 2005 | 10.67 | 10.68 | 10.50 | 10.57 | 1,207,918 | -0.00(-0.04%) |
Mar 17, 2005 | 10.64 | 10.67 | 10.50 | 10.57 | 598,258 | -0.03(-0.27%) |
Mar 16, 2005 | 10.59 | 10.70 | 10.56 | 10.60 | 802,596 | -0.02(-0.19%) |
Mar 15, 2005 | 10.57 | 10.80 | 10.53 | 10.62 | 868,100 | +0.03(+0.25%) |
Mar 14, 2005 | 10.56 | 10.68 | 10.55 | 10.60 | 474,627 | +0.01(+0.06%) |
Mar 11, 2005 | 10.46 | 10.65 | 10.41 | 10.59 | 696,403 | +0.08(+0.74%) |
Mar 10, 2005 | 10.65 | 10.67 | 10.45 | 10.51 | 1,002,909 | -0.14(-1.30%) |
Mar 09, 2005 | 10.80 | 10.83 | 10.60 | 10.65 | 927,121 | -0.15(-1.41%) |
Mar 08, 2005 | 10.85 | 10.87 | 10.68 | 10.80 | 1,052,764 | -0.04(-0.41%) |
Mar 07, 2005 | 10.84 | 10.96 | 10.78 | 10.85 | 1,577,023 | -0.04(-0.35%) |
Mar 04, 2005 | 10.39 | 10.92 | 10.27 | 10.88 | 2,601,842 | +0.53(+5.12%) |
Mar 03, 2005 | 10.19 | 10.47 | 10.15 | 10.36 | 1,360,613 | +0.23(+2.30%) |
Mar 02, 2005 | 10.17 | 10.19 | 10.05 | 10.12 | 773,309 | -0.13(-1.22%) |
Mar 01, 2005 | 10.09 | 10.27 | 10.04 | 10.25 | 1,005,369 | +0.14(+1.37%) |
Feb 28, 2005 | 10.29 | 10.33 | 10.04 | 10.11 | 1,315,229 | -0.09(-0.86%) |
Feb 25, 2005 | 9.885 | 10.21 | 9.827 | 10.20 | 1,999,336 | +0.49(+5.05%) |
Feb 24, 2005 | 9.281 | 9.814 | 9.203 | 9.706 | 2,077,807 | +0.42(+4.58%) |
Feb 23, 2005 | 9.147 | 9.319 | 9.141 | 9.281 | 926,227 | +0.15(+1.69%) |
Feb 22, 2005 | 9.226 | 9.228 | 8.988 | 9.127 | 836,130 | -0.13(-1.43%) |
Feb 18, 2005 | 9.304 | 9.315 | 9.125 | 9.259 | 719,430 | -0.02(-0.24%) |
Feb 17, 2005 | 9.326 | 9.416 | 9.196 | 9.281 | 649,231 | -0.08(-0.81%) |
Feb 16, 2005 | 9.161 | 9.438 | 9.047 | 9.357 | 953,725 | +0.20(+2.17%) |
Feb 15, 2005 | 9.228 | 9.266 | 9.120 | 9.158 | 1,381,851 | -0.12(-1.33%) |
Feb 14, 2005 | 9.281 | 9.293 | 9.156 | 9.281 | 955,290 | -0.02(-0.24%) |
Feb 11, 2005 | 9.286 | 9.311 | 9.103 | 9.304 | 723,007 | -0.03(-0.29%) |
Feb 10, 2005 | 9.364 | 9.418 | 9.179 | 9.331 | 1,286,836 | -0.02(-0.17%) |
Feb 09, 2005 | 9.302 | 9.393 | 9.248 | 9.346 | 1,444,449 | +0.07(+0.72%) |
Feb 08, 2005 | 9.170 | 9.299 | 9.080 | 9.279 | 1,180,867 | +0.11(+1.17%) |
Feb 07, 2005 | 9.047 | 9.179 | 9.038 | 9.172 | 1,102,172 | +0.14(+1.59%) |
Feb 04, 2005 | 9.085 | 9.170 | 9.004 | 9.029 | 921,756 | -0.03(-0.37%) |
Feb 03, 2005 | 9.049 | 9.125 | 8.877 | 9.062 | 2,611,008 | +0.15(+1.71%) |
Feb 02, 2005 | 9.393 | 9.393 | 8.418 | 8.910 | 11,188,952 | -0.68(-7.07%) |
Feb 01, 2005 | 9.617 | 9.662 | 9.541 | 9.588 | 740,445 | -0.04(-0.42%) |
Jan 31, 2005 | 9.617 | 9.653 | 9.478 | 9.628 | 898,058 | +0.15(+1.53%) |
Jan 28, 2005 | 9.527 | 9.592 | 9.416 | 9.483 | 552,427 | -0.04(-0.47%) |
Jan 27, 2005 | 9.595 | 9.626 | 9.259 | 9.527 | 745,810 | -0.15(-1.50%) |
Jan 26, 2005 | 9.527 | 9.738 | 9.527 | 9.673 | 590,880 | +0.16(+1.69%) |
Jan 25, 2005 | 9.230 | 9.675 | 9.230 | 9.512 | 603,847 | +0.07(+0.73%) |
Jan 24, 2005 | 9.586 | 9.682 | 9.429 | 9.442 | 674,270 | -0.15(-1.54%) |
Jan 21, 2005 | 9.671 | 9.726 | 9.489 | 9.590 | 709,817 | -0.07(-0.74%) |
Jan 20, 2005 | 9.823 | 9.823 | 9.655 | 9.662 | 688,131 | -0.16(-1.62%) |
Jan 19, 2005 | 9.845 | 9.919 | 9.756 | 9.820 | 859,381 | -0.07(-0.70%) |
Jan 18, 2005 | 9.955 | 10.02 | 9.838 | 9.890 | 862,735 | -0.06(-0.65%) |
Jan 14, 2005 | 9.769 | 9.970 | 9.709 | 9.955 | 974,293 | +0.19(+1.90%) |
Jan 13, 2005 | 9.818 | 9.948 | 9.711 | 9.769 | 703,780 | -0.09(-0.88%) |
Jan 12, 2005 | 9.861 | 9.930 | 9.709 | 9.856 | 818,469 | +0.02(+0.20%) |
Jan 11, 2005 | 9.894 | 10.01 | 9.675 | 9.836 | 1,315,453 | -0.04(-0.41%) |
Jan 10, 2005 | 9.903 | 10.05 | 9.876 | 9.876 | 1,255,984 | -0.04(-0.41%) |
Jan 07, 2005 | 10.03 | 10.03 | 9.917 | 9.917 | 856,922 | -0.11(-1.11%) |
Jan 06, 2005 | 10.06 | 10.10 | 10.02 | 10.03 | 1,735,977 | +0.11(+1.10%) |
Jan 05, 2005 | 10.04 | 10.16 | 9.908 | 9.919 | 1,614,582 | -0.07(-0.72%) |
Jan 04, 2005 | 10.36 | 10.39 | 9.798 | 9.990 | 1,420,304 | -0.25(-2.43%) |
Jan 03, 2005 | 10.80 | 10.88 | 10.15 | 10.24 | 1,738,213 | -0.42(-3.92%) |
Dec 31, 2004 | 10.74 | 10.79 | 10.63 | 10.66 | 610,554 | +0.05(+0.51%) |
Dec 30, 2004 | 10.52 | 10.63 | 10.47 | 10.60 | 378,494 | +0.10(+0.98%) |
Dec 29, 2004 | 10.63 | 10.63 | 10.44 | 10.50 | 871,230 | -0.13(-1.22%) |
Dec 28, 2004 | 10.20 | 10.68 | 10.20 | 10.63 | 1,025,713 | +0.47(+4.65%) |
Dec 27, 2004 | 10.29 | 10.38 | 10.13 | 10.16 | 420,971 | -0.06(-0.61%) |
Dec 23, 2004 | 10.33 | 10.35 | 10.15 | 10.22 | 507,938 | -0.08(-0.80%) |
Dec 22, 2004 | 10.37 | 10.47 | 10.26 | 10.30 | 611,225 | -0.11(-1.03%) |
Dec 21, 2004 | 10.29 | 10.47 | 10.25 | 10.41 | 417,171 | +0.12(+1.13%) |
Dec 20, 2004 | 10.35 | 10.47 | 10.18 | 10.29 | 384,307 | -0.04(-0.37%) |
Dec 17, 2004 | 10.23 | 10.39 | 10.21 | 10.33 | 821,822 | +0.04(+0.43%) |
Dec 16, 2004 | 10.38 | 10.44 | 10.24 | 10.29 | 732,173 | -0.11(-1.03%) |
Dec 15, 2004 | 10.22 | 10.40 | 10.22 | 10.40 | 591,775 | +0.17(+1.71%) |
Dec 14, 2004 | 10.25 | 10.33 | 10.08 | 10.22 | 683,212 | -0.09(-0.87%) |
Dec 13, 2004 | 10.17 | 10.31 | 9.981 | 10.31 | 707,581 | +0.09(+0.90%) |
Dec 10, 2004 | 10.04 | 10.25 | 9.984 | 10.22 | 505,255 | +0.18(+1.76%) |
Dec 09, 2004 | 10.02 | 10.04 | 9.896 | 10.04 | 805,949 | +0.01(+0.13%) |
Dec 08, 2004 | 10.04 | 10.05 | 9.930 | 10.03 | 549,521 | -0.02(-0.18%) |
Dec 07, 2004 | 10.12 | 10.18 | 9.999 | 10.05 | 583,279 | -0.06(-0.62%) |
Dec 06, 2004 | 10.30 | 10.30 | 10.11 | 10.11 | 828,753 | -0.17(-1.70%) |
Dec 03, 2004 | 10.32 | 10.33 | 10.22 | 10.28 | 712,946 | -0.04(-0.43%) |
Dec 02, 2004 | 10.48 | 10.48 | 10.30 | 10.33 | 902,306 | -0.22(-2.06%) |
Dec 01, 2004 | 10.27 | 10.55 | 10.27 | 10.55 | 883,750 | +0.29(+2.86%) |
Nov 30, 2004 | 10.11 | 10.37 | 10.06 | 10.25 | 1,226,698 | +0.14(+1.37%) |
Nov 29, 2004 | 10.15 | 10.16 | 9.968 | 10.11 | 521,575 | -0.01(-0.13%) |
Nov 26, 2004 | 10.11 | 10.18 | 10.11 | 10.13 | 126,537 | +0.03(+0.29%) |
Nov 24, 2004 | 10.07 | 10.16 | 10.02 | 10.10 | 678,518 | -0.00(-0.02%) |
Nov 23, 2004 | 9.955 | 10.10 | 9.863 | 10.10 | 1,504,141 | +0.17(+1.73%) |
Nov 22, 2004 | 9.592 | 9.930 | 9.574 | 9.928 | 796,560 | +0.39(+4.10%) |
Nov 19, 2004 | 9.863 | 9.863 | 9.480 | 9.536 | 630,228 | -0.33(-3.31%) |
Nov 18, 2004 | 9.841 | 9.908 | 9.619 | 9.863 | 993,073 | +0.10(+0.98%) |
Nov 17, 2004 | 9.422 | 9.805 | 9.416 | 9.767 | 1,078,698 | +0.36(+3.83%) |
Nov 16, 2004 | 9.460 | 9.489 | 9.286 | 9.407 | 565,394 | -0.09(-0.99%) |
Nov 15, 2004 | 9.357 | 9.608 | 9.357 | 9.501 | 625,309 | +0.15(+1.63%) |
Nov 12, 2004 | 9.349 | 9.400 | 9.199 | 9.349 | 712,052 | -0.00(-0.05%) |
Nov 11, 2004 | 9.226 | 9.364 | 9.118 | 9.353 | 806,396 | +0.12(+1.26%) |
Nov 10, 2004 | 9.304 | 9.349 | 9.145 | 9.237 | 932,487 | -0.07(-0.72%) |
Nov 09, 2004 | 9.071 | 9.349 | 8.897 | 9.304 | 1,887,330 | +0.23(+2.56%) |
Nov 08, 2004 | 9.174 | 9.208 | 9.056 | 9.071 | 1,009,840 | -0.10(-1.10%) |
Nov 05, 2004 | 9.170 | 9.304 | 9.091 | 9.172 | 639,617 | +0.00(+0.02%) |
Nov 04, 2004 | 9.105 | 9.257 | 9.031 | 9.170 | 1,150,015 | +0.02(+0.22%) |
Nov 03, 2004 | 8.830 | 9.203 | 8.830 | 9.149 | 1,682,992 | +0.44(+5.03%) |
Nov 02, 2004 | 8.530 | 8.874 | 8.530 | 8.711 | 1,858,043 | +0.18(+2.12%) |