Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 10.95 | 11.38 | 10.85 | 11.16 | 1,524,568 | +0.30(+2.76%) |
Nov 29, 2005 | 10.93 | 11.02 | 10.85 | 10.87 | 491,426 | -0.08(-0.73%) |
Nov 28, 2005 | 10.98 | 11.04 | 10.93 | 10.95 | 261,258 | -0.05(-0.50%) |
Nov 25, 2005 | 11.00 | 11.04 | 10.97 | 11.00 | 56,702 | -0.02(-0.14%) |
Nov 23, 2005 | 10.96 | 11.08 | 10.96 | 11.02 | 266,256 | +0.10(+0.92%) |
Nov 22, 2005 | 10.84 | 10.97 | 10.80 | 10.91 | 370,830 | -0.01(-0.05%) |
Nov 21, 2005 | 10.91 | 11.00 | 10.83 | 10.92 | 322,038 | -0.02(-0.18%) |
Nov 18, 2005 | 10.93 | 11.02 | 10.90 | 10.94 | 373,196 | +0.06(+0.55%) |
Nov 17, 2005 | 10.75 | 10.91 | 10.67 | 10.88 | 328,356 | +0.18(+1.68%) |
Nov 16, 2005 | 10.91 | 10.91 | 10.58 | 10.70 | 337,928 | -0.11(-0.97%) |
Nov 15, 2005 | 10.84 | 11.04 | 10.78 | 10.80 | 262,504 | -0.06(-0.60%) |
Nov 14, 2005 | 11.16 | 11.18 | 10.84 | 10.87 | 396,968 | -0.24(-2.12%) |
Nov 11, 2005 | 11.06 | 11.16 | 10.88 | 11.11 | 439,596 | +0.10(+0.91%) |
Nov 10, 2005 | 10.98 | 11.07 | 10.75 | 11.01 | 548,102 | +0.07(+0.59%) |
Nov 09, 2005 | 10.88 | 11.15 | 10.78 | 10.94 | 910,344 | +0.14(+1.30%) |
Nov 08, 2005 | 11.01 | 11.18 | 10.75 | 10.80 | 2,538,588 | +0.52(+5.06%) |
Nov 07, 2005 | 10.21 | 10.36 | 10.19 | 10.28 | 286,326 | -0.02(-0.15%) |
Nov 04, 2005 | 10.47 | 10.50 | 10.16 | 10.29 | 677,222 | -0.19(-1.77%) |
Nov 03, 2005 | 9.940 | 10.52 | 9.870 | 10.48 | 865,832 | +0.58(+5.86%) |
Nov 02, 2005 | 9.725 | 9.900 | 9.675 | 9.900 | 330,402 | +0.25(+2.54%) |
Nov 01, 2005 | 9.375 | 9.720 | 9.375 | 9.655 | 213,338 | -0.01(-0.05%) |
Oct 31, 2005 | 9.505 | 9.680 | 9.505 | 9.660 | 218,852 | +0.18(+1.90%) |
Oct 28, 2005 | 9.370 | 9.515 | 9.240 | 9.480 | 191,144 | +0.17(+1.77%) |
Oct 27, 2005 | 9.310 | 9.445 | 9.280 | 9.315 | 157,852 | -0.03(-0.27%) |
Oct 26, 2005 | 9.430 | 9.625 | 9.330 | 9.340 | 211,680 | -0.13(-1.42%) |
Oct 25, 2005 | 9.500 | 9.625 | 9.345 | 9.475 | 159,816 | -0.11(-1.15%) |
Oct 24, 2005 | 9.385 | 9.585 | 9.385 | 9.585 | 185,590 | +0.23(+2.46%) |
Oct 21, 2005 | 9.145 | 9.425 | 9.145 | 9.355 | 129,736 | +0.17(+1.85%) |
Oct 20, 2005 | 9.330 | 9.415 | 9.150 | 9.185 | 237,294 | -0.16(-1.76%) |
Oct 19, 2005 | 9.330 | 9.575 | 9.280 | 9.350 | 440,924 | -0.02(-0.21%) |
Oct 18, 2005 | 9.450 | 9.605 | 9.345 | 9.370 | 193,806 | -0.15(-1.58%) |
Oct 17, 2005 | 9.420 | 9.530 | 9.275 | 9.520 | 231,424 | +0.07(+0.74%) |
Oct 14, 2005 | 9.190 | 9.530 | 9.175 | 9.450 | 210,770 | +0.19(+2.11%) |
Oct 13, 2005 | 9.240 | 9.390 | 9.195 | 9.255 | 245,584 | -0.02(-0.27%) |
Oct 12, 2005 | 9.310 | 9.390 | 9.055 | 9.280 | 190,430 | -0.07(-0.70%) |
Oct 11, 2005 | 9.400 | 9.485 | 9.310 | 9.345 | 183,598 | -0.01(-0.11%) |
Oct 10, 2005 | 9.410 | 9.435 | 9.335 | 9.355 | 122,914 | -0.08(-0.85%) |
Oct 07, 2005 | 9.300 | 9.525 | 9.300 | 9.435 | 201,850 | -0.03(-0.32%) |
Oct 06, 2005 | 9.455 | 9.565 | 9.325 | 9.465 | 192,450 | +0.00(+0.05%) |
Oct 05, 2005 | 9.730 | 9.755 | 9.460 | 9.460 | 249,628 | -0.31(-3.17%) |
Oct 04, 2005 | 9.785 | 9.965 | 9.725 | 9.770 | 253,094 | +0.01(+0.15%) |
Oct 03, 2005 | 9.690 | 9.770 | 9.580 | 9.755 | 246,080 | +0.06(+0.57%) |
Sep 30, 2005 | 9.780 | 9.800 | 9.525 | 9.700 | 373,922 | -0.06(-0.56%) |
Sep 29, 2005 | 9.600 | 9.800 | 9.525 | 9.755 | 177,046 | +0.14(+1.40%) |
Sep 28, 2005 | 9.795 | 9.840 | 9.500 | 9.620 | 334,070 | -0.11(-1.13%) |
Sep 27, 2005 | 9.500 | 9.790 | 9.500 | 9.730 | 749,450 | +0.46(+4.96%) |
Sep 26, 2005 | 9.300 | 9.395 | 9.215 | 9.270 | 157,496 | +0.06(+0.65%) |
Sep 23, 2005 | 9.210 | 9.305 | 9.194 | 9.210 | 175,980 | -0.10(-1.13%) |
Sep 22, 2005 | 9.315 | 9.385 | 9.250 | 9.315 | 246,016 | -0.03(-0.27%) |
Sep 21, 2005 | 9.555 | 9.555 | 9.340 | 9.340 | 402,112 | -0.24(-2.51%) |
Sep 20, 2005 | 9.670 | 9.700 | 9.500 | 9.580 | 311,716 | -0.06(-0.67%) |
Sep 19, 2005 | 9.645 | 9.687 | 9.575 | 9.645 | 306,446 | -0.03(-0.26%) |
Sep 16, 2005 | 9.565 | 9.738 | 9.475 | 9.670 | 882,642 | +0.17(+1.79%) |
Sep 15, 2005 | 9.335 | 9.550 | 9.280 | 9.500 | 754,902 | +0.19(+2.04%) |
Sep 14, 2005 | 9.295 | 9.345 | 9.265 | 9.310 | 287,400 | +0.02(+0.22%) |
Sep 13, 2005 | 9.225 | 9.335 | 9.225 | 9.290 | 214,782 | +0.01(+0.11%) |
Sep 12, 2005 | 9.235 | 9.300 | 9.225 | 9.280 | 229,288 | -0.02(-0.22%) |
Sep 09, 2005 | 9.245 | 9.300 | 9.155 | 9.300 | 181,770 | +0.06(+0.65%) |
Sep 08, 2005 | 9.240 | 9.295 | 9.160 | 9.240 | 440,034 | -0.04(-0.48%) |
Sep 07, 2005 | 9.250 | 9.310 | 9.185 | 9.285 | 721,726 | -0.05(-0.59%) |
Sep 06, 2005 | 9.305 | 9.415 | 9.210 | 9.340 | 446,148 | +0.02(+0.16%) |
Sep 02, 2005 | 9.350 | 9.405 | 9.190 | 9.325 | 448,292 | +0.08(+0.92%) |
Sep 01, 2005 | 9.315 | 9.535 | 9.035 | 9.240 | 831,354 | -0.20(-2.07%) |
Aug 31, 2005 | 9.330 | 9.440 | 9.125 | 9.435 | 452,742 | +0.05(+0.59%) |
Aug 30, 2005 | 9.285 | 9.385 | 9.245 | 9.380 | 175,616 | +0.03(+0.32%) |
Aug 29, 2005 | 9.270 | 9.390 | 8.750 | 9.350 | 226,680 | +0.07(+0.81%) |
Aug 26, 2005 | 9.140 | 9.350 | 9.055 | 9.275 | 312,280 | +0.12(+1.37%) |
Aug 25, 2005 | 9.550 | 9.550 | 9.130 | 9.150 | 385,088 | -0.33(-3.53%) |
Aug 24, 2005 | 9.380 | 9.550 | 9.380 | 9.485 | 294,360 | +0.03(+0.32%) |
Aug 23, 2005 | 9.550 | 9.675 | 9.265 | 9.455 | 222,250 | -0.01(-0.11%) |
Aug 22, 2005 | 9.415 | 9.550 | 9.375 | 9.465 | 188,814 | +0.02(+0.16%) |
Aug 19, 2005 | 9.500 | 9.590 | 9.435 | 9.450 | 263,348 | +0.08(+0.91%) |
Aug 18, 2005 | 9.465 | 9.560 | 9.355 | 9.365 | 195,368 | -0.06(-0.69%) |
Aug 17, 2005 | 9.450 | 9.600 | 9.425 | 9.430 | 142,304 | -0.04(-0.37%) |
Aug 16, 2005 | 9.510 | 9.620 | 9.260 | 9.465 | 223,030 | -0.12(-1.30%) |
Aug 15, 2005 | 9.430 | 9.640 | 9.430 | 9.590 | 205,492 | +0.13(+1.43%) |
Aug 12, 2005 | 9.595 | 9.675 | 9.435 | 9.455 | 187,654 | -0.20(-2.02%) |
Aug 11, 2005 | 9.490 | 9.705 | 9.470 | 9.650 | 278,392 | +0.13(+1.42%) |
Aug 10, 2005 | 9.620 | 9.700 | 9.395 | 9.515 | 216,764 | -0.05(-0.52%) |
Aug 09, 2005 | 9.535 | 9.685 | 9.500 | 9.565 | 260,052 | +0.07(+0.79%) |
Aug 08, 2005 | 9.850 | 9.980 | 9.445 | 9.490 | 493,660 | -0.42(-4.29%) |
Aug 05, 2005 | 9.850 | 10.00 | 9.835 | 9.915 | 288,706 | +0.04(+0.46%) |
Aug 04, 2005 | 9.935 | 9.980 | 9.865 | 9.870 | 571,530 | -0.10(-1.00%) |
Aug 03, 2005 | 10.07 | 10.07 | 9.925 | 9.970 | 117,266 | -0.08(-0.85%) |
Aug 02, 2005 | 9.925 | 10.05 | 9.875 | 10.05 | 383,326 | +0.15(+1.51%) |
Aug 01, 2005 | 10.01 | 10.11 | 9.900 | 9.905 | 222,558 | -0.01(-0.10%) |
Jul 29, 2005 | 10.01 | 10.11 | 9.880 | 9.915 | 287,446 | -0.12(-1.25%) |
Jul 28, 2005 | 9.900 | 10.04 | 9.850 | 10.04 | 205,504 | +0.14(+1.41%) |
Jul 27, 2005 | 9.880 | 9.900 | 9.825 | 9.900 | 158,462 | +0.02(+0.15%) |
Jul 26, 2005 | 9.860 | 9.900 | 9.815 | 9.885 | 220,054 | +0.04(+0.36%) |
Jul 25, 2005 | 9.860 | 9.885 | 9.820 | 9.850 | 389,408 | -0.01(-0.10%) |
Jul 22, 2005 | 9.670 | 9.875 | 9.670 | 9.860 | 320,230 | +0.15(+1.54%) |
Jul 21, 2005 | 9.900 | 9.925 | 9.705 | 9.710 | 228,290 | -0.19(-1.97%) |
Jul 20, 2005 | 9.745 | 10.03 | 9.745 | 9.905 | 368,800 | +0.12(+1.23%) |
Jul 19, 2005 | 9.875 | 10.06 | 9.785 | 9.785 | 447,398 | -0.06(-0.66%) |
Jul 18, 2005 | 9.980 | 9.995 | 9.795 | 9.850 | 386,362 | -0.13(-1.35%) |
Jul 15, 2005 | 10.07 | 10.12 | 9.975 | 9.985 | 321,422 | -0.16(-1.58%) |
Jul 14, 2005 | 10.23 | 10.27 | 10.10 | 10.14 | 289,620 | -0.04(-0.34%) |
Jul 13, 2005 | 10.18 | 10.27 | 10.07 | 10.18 | 281,116 | -0.02(-0.20%) |
Jul 12, 2005 | 10.15 | 10.25 | 10.15 | 10.20 | 799,754 | -0.03(-0.24%) |
Jul 11, 2005 | 10.24 | 10.29 | 10.19 | 10.22 | 538,422 | +0.01(+0.10%) |
Jul 08, 2005 | 10.02 | 10.23 | 10.02 | 10.21 | 340,170 | +0.21(+2.10%) |
Jul 07, 2005 | 9.900 | 10.10 | 9.900 | 10.01 | 408,820 | -0.02(-0.25%) |
Jul 06, 2005 | 10.03 | 10.14 | 9.960 | 10.03 | 646,412 | +0.05(+0.55%) |
Jul 05, 2005 | 9.835 | 10.02 | 9.810 | 9.975 | 443,800 | +0.09(+0.96%) |
Jul 01, 2005 | 9.700 | 10.00 | 9.700 | 9.880 | 300,600 | +0.13(+1.33%) |
Jun 30, 2005 | 9.620 | 9.890 | 9.620 | 9.750 | 239,984 | +0.08(+0.83%) |
Jun 29, 2005 | 9.825 | 9.935 | 9.625 | 9.670 | 446,114 | -0.17(-1.68%) |
Jun 28, 2005 | 9.590 | 9.880 | 9.530 | 9.835 | 474,822 | +0.31(+3.25%) |
Jun 27, 2005 | 9.650 | 9.650 | 9.510 | 9.525 | 176,914 | -0.13(-1.40%) |
Jun 24, 2005 | 9.800 | 9.800 | 9.565 | 9.660 | 557,474 | -0.17(-1.73%) |
Jun 23, 2005 | 9.950 | 9.970 | 9.760 | 9.830 | 182,582 | -0.13(-1.35%) |
Jun 22, 2005 | 9.930 | 9.975 | 9.800 | 9.965 | 257,990 | +0.05(+0.50%) |
Jun 21, 2005 | 9.845 | 9.945 | 9.750 | 9.915 | 412,302 | +0.02(+0.20%) |
Jun 20, 2005 | 10.07 | 10.07 | 9.880 | 9.895 | 715,836 | -0.19(-1.88%) |
Jun 17, 2005 | 10.11 | 10.12 | 10.02 | 10.09 | 645,744 | +0.02(+0.20%) |
Jun 16, 2005 | 9.925 | 10.07 | 9.890 | 10.06 | 249,758 | +0.08(+0.85%) |
Jun 15, 2005 | 10.07 | 10.09 | 9.940 | 9.980 | 322,530 | -0.10(-0.99%) |
Jun 14, 2005 | 9.850 | 10.08 | 9.850 | 10.08 | 251,392 | +0.20(+1.97%) |
Jun 13, 2005 | 9.730 | 9.940 | 9.715 | 9.885 | 168,478 | +0.07(+0.76%) |
Jun 10, 2005 | 9.750 | 9.875 | 9.705 | 9.810 | 272,030 | +0.07(+0.72%) |
Jun 09, 2005 | 9.685 | 9.775 | 9.625 | 9.740 | 196,878 | +0.10(+1.04%) |
Jun 08, 2005 | 9.750 | 9.831 | 9.630 | 9.640 | 238,030 | -0.06(-0.67%) |
Jun 07, 2005 | 9.855 | 9.985 | 9.690 | 9.705 | 692,596 | -0.03(-0.26%) |
Jun 06, 2005 | 9.515 | 9.750 | 9.500 | 9.730 | 485,916 | +0.24(+2.53%) |
Jun 03, 2005 | 9.560 | 9.595 | 9.490 | 9.490 | 502,788 | +0.08(+0.80%) |
Jun 02, 2005 | 9.210 | 9.545 | 9.155 | 9.415 | 478,372 | +0.19(+2.06%) |
Jun 01, 2005 | 9.070 | 9.225 | 9.035 | 9.225 | 234,996 | +0.22(+2.50%) |
May 31, 2005 | 9.035 | 9.120 | 9.000 | 9.000 | 216,030 | -0.12(-1.26%) |
May 27, 2005 | 9.170 | 9.170 | 9.030 | 9.115 | 161,760 | -0.03(-0.27%) |
May 26, 2005 | 8.995 | 9.165 | 8.995 | 9.140 | 257,220 | +0.15(+1.61%) |
May 25, 2005 | 9.040 | 9.215 | 8.955 | 8.995 | 368,442 | -0.01(-0.06%) |
May 24, 2005 | 9.000 | 9.100 | 8.975 | 9.000 | 170,600 | +0.00(+0.00%) |
May 23, 2005 | 9.030 | 9.170 | 8.975 | 9.000 | 414,048 | -0.03(-0.33%) |
May 20, 2005 | 9.100 | 9.110 | 8.990 | 9.030 | 247,446 | -0.01(-0.06%) |
May 19, 2005 | 8.845 | 9.095 | 8.845 | 9.035 | 626,382 | +0.19(+2.15%) |
May 18, 2005 | 8.790 | 8.870 | 8.710 | 8.845 | 441,800 | +0.02(+0.26%) |
May 17, 2005 | 8.800 | 8.890 | 8.795 | 8.822 | 364,986 | -0.02(-0.26%) |
May 16, 2005 | 8.780 | 8.870 | 8.775 | 8.845 | 253,990 | +0.10(+1.09%) |
May 13, 2005 | 8.880 | 8.880 | 8.735 | 8.750 | 308,830 | -0.05(-0.62%) |
May 12, 2005 | 8.850 | 8.970 | 8.790 | 8.805 | 379,250 | -0.04(-0.51%) |
May 11, 2005 | 8.730 | 8.900 | 8.670 | 8.850 | 455,964 | +0.08(+0.91%) |
May 10, 2005 | 8.860 | 8.915 | 8.755 | 8.770 | 446,776 | -0.09(-1.02%) |
May 09, 2005 | 8.755 | 8.890 | 8.755 | 8.860 | 404,206 | +0.06(+0.74%) |
May 06, 2005 | 8.790 | 8.860 | 8.750 | 8.795 | 325,364 | -0.01(-0.11%) |
May 05, 2005 | 8.750 | 8.915 | 8.745 | 8.805 | 688,582 | +0.05(+0.63%) |
May 04, 2005 | 8.700 | 8.860 | 8.415 | 8.750 | 786,186 | +0.15(+1.74%) |
May 03, 2005 | 9.080 | 9.120 | 8.565 | 8.600 | 1,408,788 | -0.61(-6.57%) |
May 02, 2005 | 8.965 | 9.205 | 8.865 | 9.205 | 480,906 | +0.33(+3.72%) |
Apr 29, 2005 | 8.770 | 8.880 | 8.605 | 8.875 | 583,758 | +0.19(+2.19%) |
Apr 28, 2005 | 8.935 | 8.960 | 8.645 | 8.685 | 508,546 | -0.30(-3.34%) |
Apr 27, 2005 | 8.980 | 9.070 | 8.815 | 8.985 | 238,752 | -0.05(-0.61%) |
Apr 26, 2005 | 9.245 | 9.265 | 9.010 | 9.040 | 210,640 | -0.18(-1.95%) |
Apr 25, 2005 | 9.175 | 9.250 | 9.080 | 9.220 | 283,132 | +0.11(+1.21%) |
Apr 22, 2005 | 9.300 | 9.340 | 9.055 | 9.110 | 227,580 | -0.11(-1.19%) |
Apr 21, 2005 | 9.115 | 9.370 | 9.095 | 9.220 | 441,896 | +0.12(+1.32%) |
Apr 20, 2005 | 9.245 | 9.260 | 9.081 | 9.100 | 254,256 | -0.13(-1.46%) |
Apr 19, 2005 | 9.200 | 9.265 | 9.147 | 9.235 | 261,500 | +0.11(+1.21%) |
Apr 18, 2005 | 8.935 | 9.195 | 8.900 | 9.125 | 350,170 | +0.15(+1.73%) |
Apr 15, 2005 | 9.160 | 9.225 | 8.940 | 8.970 | 381,230 | -0.21(-2.23%) |
Apr 14, 2005 | 9.100 | 9.255 | 9.090 | 9.175 | 291,668 | +0.01(+0.11%) |
Apr 13, 2005 | 9.285 | 9.290 | 9.045 | 9.165 | 223,880 | -0.10(-1.08%) |
Apr 12, 2005 | 9.025 | 9.285 | 8.985 | 9.265 | 306,322 | +0.21(+2.32%) |
Apr 11, 2005 | 9.040 | 9.125 | 9.015 | 9.055 | 486,692 | -0.05(-0.55%) |
Apr 08, 2005 | 9.160 | 9.245 | 9.075 | 9.105 | 403,018 | +0.01(+0.05%) |
Apr 07, 2005 | 9.085 | 9.230 | 9.080 | 9.100 | 396,714 | -0.04(-0.44%) |
Apr 06, 2005 | 9.240 | 9.300 | 8.960 | 9.140 | 964,360 | -0.12(-1.24%) |
Apr 05, 2005 | 9.275 | 9.415 | 9.240 | 9.255 | 425,274 | -0.03(-0.38%) |
Apr 04, 2005 | 9.250 | 9.390 | 9.205 | 9.290 | 317,266 | -0.04(-0.38%) |
Apr 01, 2005 | 9.275 | 9.385 | 9.235 | 9.325 | 607,410 | +0.00(+0.05%) |
Mar 31, 2005 | 9.475 | 9.475 | 9.250 | 9.320 | 611,300 | -0.10(-1.06%) |
Mar 30, 2005 | 9.225 | 9.430 | 9.225 | 9.420 | 260,334 | +0.19(+2.06%) |
Mar 29, 2005 | 9.460 | 9.480 | 9.225 | 9.230 | 449,770 | -0.17(-1.81%) |
Mar 28, 2005 | 9.365 | 9.475 | 9.320 | 9.400 | 452,810 | +0.00(+0.03%) |
Mar 24, 2005 | 9.260 | 9.445 | 9.245 | 9.398 | 440,316 | +0.16(+1.70%) |
Mar 23, 2005 | 9.205 | 9.335 | 9.165 | 9.240 | 336,766 | -0.06(-0.65%) |
Mar 22, 2005 | 9.155 | 9.350 | 9.100 | 9.300 | 468,448 | +0.11(+1.14%) |
Mar 21, 2005 | 9.085 | 9.230 | 9.085 | 9.195 | 282,224 | +0.10(+1.04%) |
Mar 18, 2005 | 9.250 | 9.300 | 9.070 | 9.100 | 602,842 | -0.09(-0.98%) |
Mar 17, 2005 | 9.330 | 9.330 | 9.105 | 9.190 | 426,328 | -0.08(-0.86%) |
Mar 16, 2005 | 9.250 | 9.335 | 9.200 | 9.270 | 228,034 | -0.02(-0.16%) |
Mar 15, 2005 | 9.485 | 9.505 | 9.285 | 9.285 | 279,616 | -0.14(-1.54%) |
Mar 14, 2005 | 9.250 | 9.505 | 9.210 | 9.430 | 416,654 | +0.16(+1.73%) |
Mar 11, 2005 | 9.340 | 9.350 | 9.190 | 9.270 | 293,074 | -0.06(-0.64%) |
Mar 10, 2005 | 9.355 | 9.415 | 9.260 | 9.330 | 417,136 | +0.03(+0.27%) |
Mar 09, 2005 | 9.425 | 9.445 | 9.255 | 9.305 | 406,410 | -0.02(-0.16%) |
Mar 08, 2005 | 9.350 | 9.425 | 9.290 | 9.320 | 340,260 | -0.05(-0.59%) |
Mar 07, 2005 | 9.500 | 9.575 | 9.350 | 9.375 | 405,250 | -0.07(-0.74%) |
Mar 04, 2005 | 9.355 | 9.500 | 9.345 | 9.445 | 385,552 | +0.10(+1.02%) |
Mar 03, 2005 | 9.500 | 9.500 | 9.285 | 9.350 | 269,406 | -0.09(-0.90%) |
Mar 02, 2005 | 9.500 | 9.515 | 9.360 | 9.435 | 314,398 | -0.03(-0.26%) |
Mar 01, 2005 | 9.390 | 9.535 | 9.375 | 9.460 | 715,070 | +0.12(+1.34%) |
Feb 28, 2005 | 9.405 | 9.405 | 9.245 | 9.335 | 612,438 | -0.01(-0.16%) |
Feb 25, 2005 | 9.165 | 9.400 | 9.125 | 9.350 | 820,038 | +0.16(+1.74%) |
Feb 24, 2005 | 9.350 | 9.350 | 9.085 | 9.190 | 580,368 | -0.04(-0.43%) |
Feb 23, 2005 | 9.155 | 9.350 | 9.125 | 9.230 | 638,012 | +0.06(+0.65%) |
Feb 22, 2005 | 9.395 | 9.395 | 9.160 | 9.170 | 539,002 | -0.22(-2.34%) |
Feb 18, 2005 | 9.520 | 9.520 | 9.285 | 9.390 | 662,920 | -0.06(-0.69%) |
Feb 17, 2005 | 9.680 | 9.715 | 9.450 | 9.455 | 670,104 | -0.14(-1.51%) |
Feb 16, 2005 | 9.550 | 9.650 | 9.450 | 9.600 | 1,935,526 | +0.11(+1.11%) |
Feb 15, 2005 | 9.400 | 9.550 | 9.390 | 9.495 | 1,203,264 | +0.06(+0.64%) |
Feb 14, 2005 | 9.400 | 9.495 | 9.355 | 9.435 | 467,130 | -0.01(-0.11%) |
Feb 11, 2005 | 9.530 | 9.530 | 9.355 | 9.445 | 806,216 | -0.04(-0.37%) |
Feb 10, 2005 | 9.350 | 9.605 | 9.140 | 9.480 | 1,292,354 | +0.14(+1.55%) |
Feb 09, 2005 | 9.435 | 9.450 | 9.220 | 9.335 | 598,586 | -0.04(-0.48%) |
Feb 08, 2005 | 9.785 | 9.790 | 9.010 | 9.380 | 1,438,008 | -0.46(-4.72%) |
Feb 07, 2005 | 9.820 | 9.980 | 9.785 | 9.845 | 554,998 | -0.08(-0.81%) |
Feb 04, 2005 | 9.820 | 10.10 | 9.800 | 9.925 | 908,336 | -0.05(-0.55%) |
Feb 03, 2005 | 10.20 | 10.20 | 9.870 | 9.980 | 725,942 | -0.14(-1.43%) |
Feb 02, 2005 | 10.08 | 10.13 | 10.04 | 10.12 | 473,624 | +0.01(+0.05%) |
Feb 01, 2005 | 10.10 | 10.14 | 10.04 | 10.12 | 325,896 | +0.06(+0.60%) |
Jan 31, 2005 | 10.07 | 10.19 | 9.985 | 10.06 | 336,494 | +0.12(+1.21%) |
Jan 28, 2005 | 9.975 | 10.12 | 9.875 | 9.940 | 511,948 | -0.02(-0.20%) |
Jan 27, 2005 | 9.910 | 10.32 | 9.860 | 9.960 | 630,682 | +0.03(+0.30%) |
Jan 26, 2005 | 9.730 | 9.940 | 9.715 | 9.930 | 435,956 | +0.28(+2.90%) |
Jan 25, 2005 | 9.760 | 9.875 | 9.650 | 9.650 | 920,708 | -0.19(-1.88%) |
Jan 24, 2005 | 10.12 | 10.12 | 9.805 | 9.835 | 417,802 | -0.25(-2.53%) |
Jan 21, 2005 | 10.24 | 10.24 | 10.06 | 10.09 | 361,202 | -0.09(-0.88%) |
Jan 20, 2005 | 10.12 | 10.26 | 10.04 | 10.18 | 212,408 | -0.01(-0.10%) |
Jan 19, 2005 | 10.29 | 10.34 | 10.15 | 10.19 | 451,090 | -0.06(-0.59%) |
Jan 18, 2005 | 10.12 | 10.29 | 10.11 | 10.25 | 403,116 | +0.00(+0.00%) |
Jan 14, 2005 | 10.25 | 10.29 | 10.06 | 10.25 | 313,582 | +0.15(+1.49%) |
Jan 13, 2005 | 10.29 | 10.30 | 10.06 | 10.10 | 362,678 | -0.12(-1.17%) |
Jan 12, 2005 | 10.20 | 10.27 | 10.18 | 10.22 | 247,618 | -0.05(-0.49%) |
Jan 11, 2005 | 10.22 | 10.34 | 10.19 | 10.27 | 537,090 | -0.02(-0.15%) |
Jan 10, 2005 | 10.25 | 10.40 | 10.19 | 10.29 | 475,320 | -0.08(-0.77%) |
Jan 07, 2005 | 10.37 | 10.39 | 10.15 | 10.37 | 624,864 | +0.13(+1.27%) |
Jan 06, 2005 | 10.12 | 10.45 | 10.02 | 10.23 | 781,110 | +0.16(+1.64%) |
Jan 05, 2005 | 10.22 | 10.22 | 10.06 | 10.07 | 823,136 | -0.17(-1.66%) |
Jan 04, 2005 | 10.27 | 10.38 | 10.21 | 10.24 | 444,280 | -0.12(-1.21%) |
Jan 03, 2005 | 10.15 | 10.43 | 10.12 | 10.37 | 684,872 | +0.03(+0.29%) |
Dec 31, 2004 | 10.26 | 10.47 | 10.22 | 10.34 | 164,400 | +0.07(+0.63%) |
Dec 30, 2004 | 10.23 | 10.32 | 10.23 | 10.27 | 157,800 | -0.01(-0.05%) |
Dec 29, 2004 | 10.35 | 10.39 | 10.24 | 10.28 | 301,600 | -0.07(-0.68%) |
Dec 28, 2004 | 10.20 | 10.40 | 10.12 | 10.35 | 390,400 | +0.21(+2.12%) |
Dec 27, 2004 | 10.20 | 10.25 | 10.10 | 10.13 | 246,400 | +0.01(+0.05%) |
Dec 23, 2004 | 10.12 | 10.18 | 10.04 | 10.12 | 204,800 | +0.04(+0.35%) |
Dec 22, 2004 | 10.10 | 10.22 | 10.02 | 10.09 | 238,800 | +0.06(+0.60%) |
Dec 21, 2004 | 9.670 | 10.05 | 9.670 | 10.03 | 389,000 | +0.25(+2.61%) |
Dec 20, 2004 | 9.875 | 10.00 | 9.650 | 9.775 | 485,400 | -0.14(-1.46%) |
Dec 17, 2004 | 10.04 | 10.04 | 9.805 | 9.920 | 404,600 | -0.03(-0.25%) |
Dec 16, 2004 | 10.12 | 10.12 | 9.910 | 9.945 | 571,000 | -0.10(-1.00%) |
Dec 15, 2004 | 9.950 | 10.14 | 9.950 | 10.04 | 455,800 | +0.03(+0.25%) |
Dec 14, 2004 | 9.900 | 10.15 | 9.845 | 10.02 | 354,400 | +0.14(+1.42%) |
Dec 13, 2004 | 9.795 | 9.895 | 9.680 | 9.880 | 395,400 | +0.11(+1.13%) |
Dec 10, 2004 | 9.610 | 9.775 | 9.610 | 9.770 | 300,000 | +0.08(+0.88%) |
Dec 09, 2004 | 9.475 | 9.710 | 9.400 | 9.685 | 392,400 | +0.11(+1.10%) |
Dec 08, 2004 | 9.465 | 9.590 | 9.460 | 9.580 | 311,600 | +0.06(+0.68%) |
Dec 07, 2004 | 9.635 | 9.635 | 9.475 | 9.515 | 520,600 | -0.12(-1.30%) |
Dec 06, 2004 | 9.705 | 9.750 | 9.545 | 9.640 | 541,200 | -0.07(-0.77%) |
Dec 03, 2004 | 9.715 | 9.780 | 9.585 | 9.715 | 522,400 | -0.03(-0.26%) |
Dec 02, 2004 | 9.725 | 9.795 | 9.680 | 9.740 | 662,400 | +0.00(+0.00%) |