Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 9.633 | 9.664 | 9.371 | 9.464 | 762,404 | -0.05(-0.51%) |
Nov 29, 2005 | 9.326 | 9.522 | 9.180 | 9.513 | 743,814 | +0.05(+0.56%) |
Nov 28, 2005 | 9.659 | 9.659 | 9.357 | 9.459 | 514,776 | -0.20(-2.07%) |
Nov 25, 2005 | 9.664 | 9.717 | 9.606 | 9.659 | 176,087 | +0.02(+0.23%) |
Nov 23, 2005 | 9.406 | 9.713 | 9.406 | 9.637 | 619,502 | -0.20(-2.03%) |
Nov 22, 2005 | 9.677 | 9.850 | 9.659 | 9.837 | 713,990 | +0.11(+1.14%) |
Nov 21, 2005 | 9.464 | 9.730 | 9.393 | 9.726 | 935,862 | +0.27(+2.87%) |
Nov 18, 2005 | 9.326 | 9.482 | 9.224 | 9.455 | 548,682 | +0.26(+2.85%) |
Nov 17, 2005 | 9.273 | 9.317 | 9.126 | 9.193 | 207,480 | -0.01(-0.14%) |
Nov 16, 2005 | 9.184 | 9.282 | 9.149 | 9.206 | 345,378 | +0.02(+0.19%) |
Nov 15, 2005 | 9.228 | 9.273 | 9.149 | 9.189 | 505,946 | -0.04(-0.43%) |
Nov 14, 2005 | 9.282 | 9.282 | 9.117 | 9.228 | 330,872 | +0.01(+0.10%) |
Nov 11, 2005 | 9.060 | 9.268 | 9.060 | 9.220 | 359,936 | +0.13(+1.42%) |
Nov 10, 2005 | 8.926 | 9.113 | 8.740 | 9.091 | 229,106 | +0.17(+1.94%) |
Nov 09, 2005 | 8.847 | 8.975 | 8.775 | 8.918 | 304,060 | +0.04(+0.40%) |
Nov 08, 2005 | 8.918 | 8.918 | 8.793 | 8.882 | 323,714 | -0.10(-1.14%) |
Nov 07, 2005 | 8.989 | 9.117 | 8.940 | 8.984 | 350,259 | -0.02(-0.25%) |
Nov 04, 2005 | 9.197 | 9.228 | 8.918 | 9.006 | 444,968 | -0.20(-2.12%) |
Nov 03, 2005 | 9.157 | 9.255 | 9.104 | 9.202 | 339,302 | +0.11(+1.22%) |
Nov 02, 2005 | 8.807 | 9.122 | 8.780 | 9.091 | 607,280 | +0.22(+2.50%) |
Nov 01, 2005 | 8.682 | 8.935 | 8.682 | 8.869 | 497,556 | +0.10(+1.11%) |
Oct 31, 2005 | 8.527 | 8.811 | 8.500 | 8.771 | 535,265 | +0.23(+2.70%) |
Oct 28, 2005 | 8.416 | 8.558 | 8.371 | 8.540 | 986,124 | +0.16(+1.96%) |
Oct 27, 2005 | 8.505 | 8.589 | 8.327 | 8.376 | 1,261,886 | -0.16(-1.87%) |
Oct 26, 2005 | 8.616 | 8.669 | 8.496 | 8.536 | 568,483 | -0.05(-0.62%) |
Oct 25, 2005 | 8.522 | 8.629 | 8.505 | 8.589 | 567,448 | +0.04(+0.47%) |
Oct 24, 2005 | 8.602 | 8.664 | 8.491 | 8.549 | 1,252,197 | -0.02(-0.26%) |
Oct 21, 2005 | 8.549 | 8.651 | 8.527 | 8.571 | 1,226,021 | -0.10(-1.18%) |
Oct 20, 2005 | 8.633 | 8.815 | 8.545 | 8.673 | 982,628 | +0.01(+0.15%) |
Oct 19, 2005 | 8.664 | 8.802 | 8.553 | 8.660 | 652,986 | -0.03(-0.31%) |
Oct 18, 2005 | 8.642 | 8.873 | 8.633 | 8.687 | 322,684 | -0.26(-2.93%) |
Oct 17, 2005 | 8.842 | 9.060 | 8.793 | 8.949 | 511,243 | -0.03(-0.30%) |
Oct 14, 2005 | 8.864 | 8.975 | 8.727 | 8.975 | 375,025 | +0.24(+2.69%) |
Oct 13, 2005 | 8.700 | 8.838 | 8.545 | 8.740 | 492,960 | +0.02(+0.20%) |
Oct 12, 2005 | 8.971 | 9.051 | 8.656 | 8.722 | 589,671 | -0.28(-3.06%) |
Oct 11, 2005 | 9.002 | 9.193 | 8.989 | 8.998 | 711,257 | +0.02(+0.25%) |
Oct 10, 2005 | 9.006 | 9.144 | 8.900 | 8.975 | 397,893 | -0.01(-0.10%) |
Oct 07, 2005 | 8.904 | 9.006 | 8.864 | 8.984 | 351,659 | +0.11(+1.25%) |
Oct 06, 2005 | 8.980 | 9.104 | 8.736 | 8.873 | 457,261 | -0.04(-0.50%) |
Oct 05, 2005 | 9.064 | 9.184 | 8.918 | 8.918 | 728,942 | -0.18(-2.00%) |
Oct 04, 2005 | 8.975 | 9.197 | 8.962 | 9.100 | 600,781 | +0.13(+1.44%) |
Oct 03, 2005 | 9.024 | 9.197 | 8.918 | 8.971 | 573,404 | -0.05(-0.59%) |
Sep 30, 2005 | 8.998 | 9.091 | 8.918 | 9.024 | 337,964 | +0.00(+0.05%) |
Sep 29, 2005 | 8.660 | 9.051 | 8.602 | 9.020 | 351,956 | +0.35(+3.99%) |
Sep 28, 2005 | 8.722 | 8.784 | 8.602 | 8.673 | 642,010 | -0.05(-0.61%) |
Sep 27, 2005 | 8.638 | 8.744 | 8.549 | 8.727 | 519,040 | +0.11(+1.24%) |
Sep 26, 2005 | 8.562 | 8.780 | 8.549 | 8.620 | 623,457 | +0.08(+0.94%) |
Sep 23, 2005 | 8.540 | 8.553 | 8.394 | 8.540 | 368,304 | +0.11(+1.26%) |
Sep 22, 2005 | 8.434 | 8.527 | 8.416 | 8.434 | 897,763 | -0.06(-0.68%) |
Sep 21, 2005 | 8.518 | 8.562 | 8.429 | 8.491 | 790,629 | -0.07(-0.83%) |
Sep 20, 2005 | 8.558 | 8.620 | 8.438 | 8.562 | 798,418 | -0.03(-0.31%) |
Sep 19, 2005 | 8.531 | 8.616 | 8.527 | 8.589 | 413,295 | +0.03(+0.31%) |
Sep 16, 2005 | 8.620 | 8.678 | 8.549 | 8.562 | 2,514,539 | -0.01(-0.16%) |
Sep 15, 2005 | 8.620 | 8.620 | 8.536 | 8.576 | 422,847 | -0.00(-0.05%) |
Sep 14, 2005 | 8.567 | 8.611 | 8.549 | 8.580 | 337,421 | +0.02(+0.21%) |
Sep 13, 2005 | 8.567 | 8.691 | 8.340 | 8.562 | 1,405,968 | -0.05(-0.62%) |
Sep 12, 2005 | 8.638 | 8.722 | 8.593 | 8.616 | 404,996 | -0.05(-0.56%) |
Sep 09, 2005 | 8.673 | 8.718 | 8.553 | 8.664 | 492,629 | -0.10(-1.12%) |
Sep 08, 2005 | 8.793 | 8.847 | 8.647 | 8.762 | 385,825 | -0.05(-0.60%) |
Sep 07, 2005 | 8.798 | 8.887 | 8.727 | 8.815 | 289,667 | +0.00(+0.00%) |
Sep 06, 2005 | 8.855 | 9.055 | 8.753 | 8.815 | 417,394 | +0.00(+0.05%) |
Sep 02, 2005 | 9.095 | 9.149 | 8.767 | 8.811 | 416,941 | -0.32(-3.45%) |
Sep 01, 2005 | 8.909 | 9.246 | 8.847 | 9.126 | 740,487 | +0.23(+2.54%) |
Aug 31, 2005 | 8.624 | 8.926 | 8.624 | 8.900 | 497,640 | +0.23(+2.66%) |
Aug 30, 2005 | 8.664 | 8.749 | 8.593 | 8.669 | 325,998 | -0.06(-0.66%) |
Aug 29, 2005 | 8.562 | 8.758 | 8.505 | 8.727 | 407,227 | +0.16(+1.81%) |
Aug 26, 2005 | 8.669 | 8.682 | 8.540 | 8.571 | 584,108 | -0.10(-1.13%) |
Aug 25, 2005 | 8.624 | 8.722 | 8.611 | 8.669 | 365,157 | +0.04(+0.51%) |
Aug 24, 2005 | 8.518 | 8.780 | 8.518 | 8.624 | 605,036 | +0.08(+0.99%) |
Aug 23, 2005 | 8.593 | 8.638 | 8.496 | 8.540 | 951,828 | -0.05(-0.62%) |
Aug 22, 2005 | 8.660 | 8.727 | 8.567 | 8.593 | 999,153 | -0.06(-0.67%) |
Aug 19, 2005 | 8.598 | 8.678 | 8.585 | 8.651 | 780,202 | +0.00(+0.05%) |
Aug 18, 2005 | 8.638 | 8.718 | 8.549 | 8.647 | 375,172 | +0.01(+0.10%) |
Aug 17, 2005 | 8.571 | 8.682 | 8.571 | 8.638 | 492,999 | +0.07(+0.78%) |
Aug 16, 2005 | 8.798 | 8.798 | 8.527 | 8.571 | 525,012 | -0.23(-2.57%) |
Aug 15, 2005 | 8.758 | 8.811 | 8.518 | 8.798 | 346,059 | +0.04(+0.46%) |
Aug 12, 2005 | 8.815 | 8.842 | 8.611 | 8.758 | 328,431 | -0.10(-1.15%) |
Aug 11, 2005 | 8.811 | 8.913 | 8.771 | 8.860 | 285,009 | +0.03(+0.30%) |
Aug 10, 2005 | 8.771 | 8.900 | 8.767 | 8.833 | 293,846 | +0.05(+0.56%) |
Aug 09, 2005 | 8.820 | 8.900 | 8.767 | 8.784 | 226,656 | +0.00(+0.00%) |
Aug 08, 2005 | 8.860 | 8.998 | 8.771 | 8.784 | 486,111 | -0.08(-0.90%) |
Aug 05, 2005 | 8.882 | 8.931 | 8.767 | 8.864 | 324,630 | -0.04(-0.40%) |
Aug 04, 2005 | 9.117 | 9.117 | 8.864 | 8.900 | 491,576 | -0.17(-1.91%) |
Aug 03, 2005 | 9.166 | 9.215 | 9.060 | 9.073 | 369,079 | -0.16(-1.73%) |
Aug 02, 2005 | 9.157 | 9.304 | 9.149 | 9.233 | 317,229 | +0.05(+0.58%) |
Aug 01, 2005 | 9.215 | 9.397 | 9.153 | 9.180 | 265,059 | -0.06(-0.67%) |
Jul 29, 2005 | 9.384 | 9.504 | 9.220 | 9.242 | 318,665 | -0.19(-2.02%) |
Jul 28, 2005 | 9.264 | 9.482 | 9.264 | 9.433 | 372,725 | +0.17(+1.87%) |
Jul 27, 2005 | 9.202 | 9.371 | 9.126 | 9.260 | 262,327 | +0.07(+0.72%) |
Jul 26, 2005 | 9.273 | 9.495 | 9.157 | 9.193 | 208,500 | +0.00(+0.05%) |
Jul 25, 2005 | 9.375 | 9.437 | 9.126 | 9.189 | 395,814 | -0.22(-2.36%) |
Jul 22, 2005 | 9.339 | 9.459 | 9.255 | 9.411 | 396,679 | +0.09(+1.00%) |
Jul 21, 2005 | 9.557 | 9.655 | 9.228 | 9.317 | 662,542 | -0.24(-2.51%) |
Jul 20, 2005 | 9.055 | 9.624 | 9.029 | 9.557 | 610,673 | +0.46(+5.08%) |
Jul 19, 2005 | 9.117 | 9.193 | 8.900 | 9.095 | 851,105 | -0.07(-0.78%) |
Jul 18, 2005 | 9.220 | 9.313 | 9.140 | 9.166 | 334,874 | -0.12(-1.34%) |
Jul 15, 2005 | 9.348 | 9.455 | 9.233 | 9.291 | 350,254 | -0.13(-1.41%) |
Jul 14, 2005 | 9.326 | 9.446 | 9.291 | 9.424 | 521,293 | +0.14(+1.48%) |
Jul 13, 2005 | 9.268 | 9.326 | 9.140 | 9.286 | 389,407 | +0.02(+0.19%) |
Jul 12, 2005 | 9.313 | 9.384 | 9.251 | 9.268 | 436,707 | -0.06(-0.67%) |
Jul 11, 2005 | 9.046 | 9.459 | 9.046 | 9.331 | 760,883 | +0.24(+2.64%) |
Jul 08, 2005 | 8.891 | 9.211 | 8.887 | 9.091 | 564,979 | +0.21(+2.40%) |
Jul 07, 2005 | 8.696 | 8.926 | 8.593 | 8.878 | 373,471 | +0.06(+0.65%) |
Jul 06, 2005 | 8.824 | 8.993 | 8.758 | 8.820 | 305,638 | -0.04(-0.50%) |
Jul 05, 2005 | 8.660 | 8.945 | 8.620 | 8.864 | 328,639 | +0.13(+1.47%) |
Jul 01, 2005 | 8.602 | 8.815 | 8.593 | 8.736 | 322,897 | +0.11(+1.24%) |
Jun 30, 2005 | 8.793 | 8.864 | 8.607 | 8.629 | 246,050 | -0.11(-1.22%) |
Jun 29, 2005 | 8.678 | 8.878 | 8.607 | 8.736 | 302,361 | +0.06(+0.72%) |
Jun 28, 2005 | 8.465 | 8.687 | 8.416 | 8.673 | 633,228 | +0.23(+2.74%) |
Jun 27, 2005 | 8.407 | 8.482 | 8.371 | 8.442 | 515,366 | +0.03(+0.37%) |
Jun 24, 2005 | 8.398 | 8.451 | 8.354 | 8.411 | 824,890 | +0.02(+0.21%) |
Jun 23, 2005 | 8.589 | 8.616 | 8.371 | 8.394 | 813,612 | -0.27(-3.08%) |
Jun 22, 2005 | 8.527 | 8.669 | 8.460 | 8.660 | 332,695 | +0.11(+1.30%) |
Jun 21, 2005 | 8.473 | 8.585 | 8.447 | 8.549 | 382,761 | +0.05(+0.63%) |
Jun 20, 2005 | 8.620 | 8.647 | 8.478 | 8.496 | 527,449 | -0.13(-1.49%) |
Jun 17, 2005 | 8.771 | 9.038 | 8.571 | 8.624 | 1,117,884 | -0.08(-0.97%) |
Jun 16, 2005 | 8.398 | 8.713 | 8.336 | 8.709 | 935,734 | +0.32(+3.81%) |
Jun 15, 2005 | 8.371 | 8.460 | 8.305 | 8.389 | 592,366 | +0.03(+0.32%) |
Jun 14, 2005 | 8.247 | 8.371 | 8.247 | 8.362 | 612,316 | +0.07(+0.86%) |
Jun 13, 2005 | 8.322 | 8.371 | 8.238 | 8.291 | 558,810 | -0.04(-0.43%) |
Jun 10, 2005 | 8.291 | 8.371 | 8.265 | 8.327 | 332,547 | +0.03(+0.32%) |
Jun 09, 2005 | 8.198 | 8.371 | 8.194 | 8.300 | 1,422,662 | +0.08(+0.92%) |
Jun 08, 2005 | 8.309 | 8.616 | 8.105 | 8.225 | 1,814,763 | -0.44(-5.03%) |
Jun 07, 2005 | 8.811 | 8.851 | 8.629 | 8.660 | 589,772 | -0.13(-1.47%) |
Jun 06, 2005 | 8.882 | 8.891 | 8.771 | 8.789 | 389,832 | -0.11(-1.25%) |
Jun 03, 2005 | 8.869 | 9.042 | 8.842 | 8.900 | 331,819 | -0.05(-0.55%) |
Jun 02, 2005 | 9.011 | 9.069 | 8.888 | 8.949 | 314,234 | -0.16(-1.71%) |
Jun 01, 2005 | 8.838 | 9.171 | 8.838 | 9.104 | 524,755 | +0.20(+2.24%) |
May 31, 2005 | 8.944 | 9.055 | 8.784 | 8.904 | 519,459 | -0.12(-1.33%) |
May 27, 2005 | 8.949 | 9.086 | 8.873 | 9.024 | 251,643 | -0.01(-0.10%) |
May 26, 2005 | 9.006 | 9.046 | 8.904 | 9.033 | 379,639 | +0.14(+1.60%) |
May 25, 2005 | 9.082 | 9.082 | 8.864 | 8.891 | 606,062 | -0.25(-2.72%) |
May 24, 2005 | 9.082 | 9.157 | 8.958 | 9.140 | 470,160 | -0.04(-0.44%) |
May 23, 2005 | 8.975 | 9.233 | 8.971 | 9.180 | 516,811 | +0.20(+2.23%) |
May 20, 2005 | 9.051 | 9.051 | 8.842 | 8.980 | 556,248 | -0.06(-0.69%) |
May 19, 2005 | 9.006 | 9.091 | 8.926 | 9.042 | 244,476 | +0.03(+0.35%) |
May 18, 2005 | 8.842 | 9.011 | 8.802 | 9.011 | 430,304 | +0.20(+2.22%) |
May 17, 2005 | 8.540 | 8.838 | 8.540 | 8.815 | 447,864 | +0.21(+2.43%) |
May 16, 2005 | 8.416 | 8.660 | 8.407 | 8.607 | 622,413 | +0.23(+2.76%) |
May 13, 2005 | 8.442 | 8.442 | 8.278 | 8.376 | 948,015 | -0.01(-0.16%) |
May 12, 2005 | 8.469 | 8.558 | 8.314 | 8.389 | 1,114,352 | -0.13(-1.51%) |
May 11, 2005 | 8.536 | 8.638 | 8.465 | 8.518 | 1,054,135 | -0.02(-0.21%) |
May 10, 2005 | 8.540 | 8.598 | 8.438 | 8.536 | 676,472 | -0.08(-0.90%) |
May 09, 2005 | 8.473 | 8.629 | 8.451 | 8.613 | 516,852 | +0.12(+1.39%) |
May 06, 2005 | 8.651 | 8.651 | 8.482 | 8.496 | 352,682 | -0.07(-0.78%) |
May 05, 2005 | 8.398 | 8.660 | 8.398 | 8.562 | 656,890 | +0.10(+1.21%) |
May 04, 2005 | 8.327 | 8.469 | 8.194 | 8.460 | 383,244 | +0.16(+1.87%) |
May 03, 2005 | 8.300 | 8.438 | 8.247 | 8.305 | 546,360 | -0.08(-0.90%) |
May 02, 2005 | 8.256 | 8.420 | 8.243 | 8.380 | 669,968 | +0.16(+2.00%) |
Apr 29, 2005 | 8.163 | 8.260 | 7.967 | 8.216 | 649,304 | +0.12(+1.54%) |
Apr 28, 2005 | 8.132 | 8.211 | 8.083 | 8.092 | 639,002 | -0.11(-1.35%) |
Apr 27, 2005 | 8.083 | 8.234 | 8.056 | 8.203 | 736,812 | +0.04(+0.54%) |
Apr 26, 2005 | 8.225 | 8.314 | 8.078 | 8.158 | 766,299 | -0.13(-1.55%) |
Apr 25, 2005 | 8.198 | 8.358 | 8.198 | 8.287 | 461,373 | +0.06(+0.76%) |
Apr 22, 2005 | 8.402 | 8.505 | 8.176 | 8.225 | 845,241 | -0.23(-2.73%) |
Apr 21, 2005 | 8.416 | 8.482 | 8.274 | 8.456 | 520,770 | +0.17(+2.04%) |
Apr 20, 2005 | 8.362 | 8.429 | 8.194 | 8.287 | 884,793 | -0.08(-0.90%) |
Apr 19, 2005 | 8.047 | 8.425 | 8.003 | 8.362 | 1,080,007 | +0.30(+3.69%) |
Apr 18, 2005 | 8.100 | 8.207 | 8.038 | 8.065 | 799,369 | +0.00(+0.00%) |
Apr 15, 2005 | 8.216 | 8.354 | 8.029 | 8.065 | 2,738,721 | +0.18(+2.31%) |
Apr 14, 2005 | 8.078 | 8.096 | 7.878 | 7.883 | 1,507,110 | -0.21(-2.63%) |
Apr 13, 2005 | 8.256 | 8.305 | 8.087 | 8.096 | 2,076,138 | -0.20(-2.41%) |
Apr 12, 2005 | 8.167 | 8.327 | 8.127 | 8.296 | 893,928 | +0.07(+0.86%) |
Apr 11, 2005 | 8.234 | 8.394 | 8.185 | 8.225 | 1,020,072 | -0.04(-0.43%) |
Apr 08, 2005 | 8.287 | 8.296 | 7.998 | 8.260 | 2,258,014 | -0.07(-0.85%) |
Apr 07, 2005 | 8.402 | 8.460 | 8.314 | 8.331 | 574,593 | -0.12(-1.47%) |
Apr 06, 2005 | 8.438 | 8.585 | 8.420 | 8.456 | 369,450 | -0.00(-0.05%) |
Apr 05, 2005 | 8.385 | 8.593 | 8.385 | 8.460 | 496,821 | +0.05(+0.63%) |
Apr 04, 2005 | 8.434 | 8.465 | 8.327 | 8.407 | 475,056 | -0.08(-0.99%) |
Apr 01, 2005 | 8.571 | 8.616 | 8.456 | 8.491 | 527,532 | -0.01(-0.16%) |
Mar 31, 2005 | 8.638 | 8.638 | 8.460 | 8.505 | 593,023 | -0.09(-1.03%) |
Mar 30, 2005 | 8.585 | 8.616 | 8.522 | 8.593 | 665,326 | +0.08(+0.89%) |
Mar 29, 2005 | 8.749 | 8.767 | 8.482 | 8.518 | 667,185 | -0.21(-2.39%) |
Mar 28, 2005 | 8.798 | 8.949 | 8.727 | 8.727 | 421,322 | -0.05(-0.56%) |
Mar 24, 2005 | 8.793 | 8.918 | 8.775 | 8.775 | 473,706 | -0.04(-0.50%) |
Mar 23, 2005 | 8.958 | 8.971 | 8.713 | 8.820 | 837,241 | -0.10(-1.14%) |
Mar 22, 2005 | 8.909 | 9.117 | 8.842 | 8.922 | 751,370 | -0.01(-0.10%) |
Mar 21, 2005 | 8.713 | 8.944 | 8.713 | 8.931 | 794,025 | +0.17(+1.98%) |
Mar 18, 2005 | 8.855 | 8.998 | 8.744 | 8.758 | 2,673,571 | -0.21(-2.38%) |
Mar 17, 2005 | 8.851 | 9.024 | 8.811 | 8.971 | 647,943 | +0.04(+0.40%) |
Mar 16, 2005 | 9.064 | 9.113 | 8.860 | 8.935 | 757,508 | -0.17(-1.85%) |
Mar 15, 2005 | 9.295 | 9.415 | 9.104 | 9.104 | 210,719 | -0.13(-1.44%) |
Mar 14, 2005 | 9.149 | 9.317 | 9.131 | 9.237 | 176,698 | +0.05(+0.58%) |
Mar 11, 2005 | 9.237 | 9.295 | 9.113 | 9.184 | 202,440 | +0.00(+0.05%) |
Mar 10, 2005 | 9.339 | 9.339 | 9.064 | 9.180 | 307,353 | -0.08(-0.91%) |
Mar 09, 2005 | 9.348 | 9.557 | 9.233 | 9.264 | 223,745 | -0.16(-1.74%) |
Mar 08, 2005 | 9.451 | 9.579 | 9.402 | 9.428 | 283,183 | -0.06(-0.61%) |
Mar 07, 2005 | 9.295 | 9.588 | 9.268 | 9.486 | 457,234 | +0.19(+2.01%) |
Mar 04, 2005 | 9.228 | 9.384 | 9.122 | 9.300 | 427,844 | +0.16(+1.80%) |
Mar 03, 2005 | 9.246 | 9.273 | 9.015 | 9.135 | 249,345 | -0.04(-0.39%) |
Mar 02, 2005 | 9.046 | 9.326 | 9.038 | 9.171 | 332,060 | +0.01(+0.15%) |
Mar 01, 2005 | 9.144 | 9.313 | 9.091 | 9.157 | 548,530 | +0.00(+0.05%) |
Feb 28, 2005 | 9.197 | 9.215 | 8.944 | 9.153 | 617,987 | +0.01(+0.15%) |
Feb 25, 2005 | 9.095 | 9.211 | 9.051 | 9.140 | 419,981 | +0.01(+0.15%) |
Feb 24, 2005 | 8.904 | 9.140 | 8.869 | 9.126 | 226,274 | +0.24(+2.75%) |
Feb 23, 2005 | 8.975 | 9.038 | 8.882 | 8.882 | 602,563 | +0.01(+0.10%) |
Feb 22, 2005 | 9.109 | 9.215 | 8.749 | 8.873 | 500,462 | -0.28(-3.06%) |
Feb 18, 2005 | 9.135 | 9.180 | 9.038 | 9.153 | 213,429 | +0.06(+0.68%) |
Feb 17, 2005 | 9.384 | 9.402 | 9.069 | 9.091 | 259,343 | -0.23(-2.48%) |
Feb 16, 2005 | 9.091 | 9.415 | 9.082 | 9.322 | 293,161 | +0.16(+1.79%) |
Feb 15, 2005 | 9.051 | 9.202 | 9.038 | 9.157 | 368,231 | +0.09(+0.98%) |
Feb 14, 2005 | 9.286 | 9.286 | 9.020 | 9.069 | 373,927 | -0.15(-1.59%) |
Feb 11, 2005 | 9.126 | 9.339 | 9.042 | 9.215 | 305,332 | +0.12(+1.32%) |
Feb 10, 2005 | 9.237 | 9.304 | 9.051 | 9.095 | 283,913 | -0.06(-0.68%) |
Feb 09, 2005 | 9.419 | 9.539 | 9.131 | 9.157 | 346,702 | -0.29(-3.06%) |
Feb 08, 2005 | 9.326 | 9.513 | 9.286 | 9.446 | 272,885 | +0.11(+1.19%) |
Feb 07, 2005 | 9.339 | 9.508 | 9.260 | 9.335 | 397,299 | +0.04(+0.43%) |
Feb 04, 2005 | 9.357 | 9.357 | 9.273 | 9.295 | 293,147 | -0.03(-0.33%) |
Feb 03, 2005 | 9.384 | 9.415 | 9.282 | 9.326 | 273,321 | -0.15(-1.55%) |
Feb 02, 2005 | 9.384 | 9.579 | 9.371 | 9.473 | 318,368 | +0.07(+0.76%) |
Feb 01, 2005 | 9.539 | 9.544 | 9.348 | 9.402 | 362,183 | -0.03(-0.33%) |
Jan 31, 2005 | 9.375 | 9.513 | 9.277 | 9.433 | 583,853 | +0.16(+1.72%) |
Jan 28, 2005 | 9.495 | 9.495 | 9.246 | 9.273 | 666,450 | -0.17(-1.83%) |
Jan 27, 2005 | 9.659 | 9.699 | 9.371 | 9.446 | 369,192 | -0.25(-2.57%) |
Jan 26, 2005 | 9.584 | 9.695 | 9.464 | 9.695 | 282,906 | +0.20(+2.15%) |
Jan 25, 2005 | 9.335 | 9.606 | 9.335 | 9.491 | 385,563 | +0.15(+1.62%) |
Jan 24, 2005 | 9.344 | 9.433 | 9.193 | 9.339 | 617,641 | +0.09(+1.01%) |
Jan 21, 2005 | 9.326 | 9.477 | 9.215 | 9.246 | 382,625 | -0.08(-0.90%) |
Jan 20, 2005 | 9.122 | 9.526 | 9.055 | 9.331 | 657,500 | +0.13(+1.45%) |
Jan 19, 2005 | 9.237 | 9.419 | 9.131 | 9.197 | 802,922 | -0.04(-0.48%) |
Jan 18, 2005 | 9.046 | 9.499 | 9.046 | 9.242 | 886,183 | +0.10(+1.12%) |
Jan 14, 2005 | 9.042 | 9.246 | 8.940 | 9.140 | 421,327 | +0.11(+1.23%) |
Jan 13, 2005 | 9.038 | 9.149 | 8.966 | 9.029 | 634,713 | -0.01(-0.15%) |
Jan 12, 2005 | 9.228 | 9.228 | 8.971 | 9.042 | 427,739 | -0.13(-1.40%) |
Jan 11, 2005 | 9.224 | 9.282 | 9.135 | 9.171 | 426,905 | -0.08(-0.82%) |
Jan 10, 2005 | 9.300 | 9.437 | 9.180 | 9.246 | 457,158 | +0.07(+0.77%) |
Jan 07, 2005 | 9.504 | 9.504 | 9.166 | 9.175 | 477,626 | -0.27(-2.87%) |
Jan 06, 2005 | 9.371 | 9.690 | 9.371 | 9.446 | 385,225 | +0.04(+0.38%) |
Jan 05, 2005 | 9.548 | 9.699 | 9.357 | 9.411 | 538,992 | -0.16(-1.72%) |
Jan 04, 2005 | 9.983 | 10.06 | 9.553 | 9.575 | 731,373 | -0.47(-4.69%) |
Jan 03, 2005 | 10.05 | 10.26 | 9.943 | 10.05 | 639,078 | +0.07(+0.67%) |
Dec 31, 2004 | 10.24 | 10.31 | 9.966 | 9.979 | 277,468 | -0.15(-1.49%) |
Dec 30, 2004 | 10.13 | 10.25 | 10.09 | 10.13 | 319,519 | -0.03(-0.31%) |
Dec 29, 2004 | 10.04 | 10.23 | 10.04 | 10.16 | 493,972 | +0.04(+0.35%) |
Dec 28, 2004 | 9.775 | 10.16 | 9.775 | 10.13 | 703,214 | +0.48(+4.92%) |
Dec 27, 2004 | 9.850 | 9.872 | 9.624 | 9.650 | 430,304 | -0.07(-0.73%) |
Dec 23, 2004 | 9.770 | 9.815 | 9.673 | 9.721 | 762,153 | +0.04(+0.37%) |
Dec 22, 2004 | 9.761 | 9.806 | 9.597 | 9.686 | 351,944 | -0.01(-0.07%) |
Dec 21, 2004 | 9.428 | 9.730 | 9.428 | 9.693 | 261,932 | +0.20(+2.13%) |
Dec 20, 2004 | 9.597 | 9.668 | 9.477 | 9.491 | 237,444 | -0.08(-0.84%) |
Dec 17, 2004 | 9.371 | 9.615 | 9.331 | 9.570 | 496,674 | +0.18(+1.94%) |
Dec 16, 2004 | 9.495 | 9.619 | 9.331 | 9.388 | 429,460 | -0.16(-1.67%) |
Dec 15, 2004 | 9.681 | 9.708 | 9.419 | 9.548 | 495,323 | -0.07(-0.74%) |
Dec 14, 2004 | 9.468 | 9.619 | 9.353 | 9.619 | 188,807 | +0.12(+1.21%) |
Dec 13, 2004 | 9.104 | 9.544 | 9.060 | 9.504 | 647,483 | +0.40(+4.34%) |
Dec 10, 2004 | 9.411 | 9.411 | 9.073 | 9.109 | 683,455 | -0.25(-2.66%) |
Dec 09, 2004 | 9.553 | 9.673 | 9.233 | 9.357 | 528,761 | -0.24(-2.54%) |
Dec 08, 2004 | 9.504 | 9.664 | 9.419 | 9.602 | 351,775 | +0.14(+1.50%) |
Dec 07, 2004 | 9.779 | 9.779 | 9.415 | 9.459 | 539,401 | -0.28(-2.92%) |
Dec 06, 2004 | 9.975 | 9.975 | 9.708 | 9.744 | 427,096 | -0.14(-1.39%) |
Dec 03, 2004 | 9.872 | 9.926 | 9.708 | 9.881 | 436,722 | +0.09(+0.91%) |
Dec 02, 2004 | 9.997 | 9.997 | 9.686 | 9.792 | 443,139 | -0.15(-1.52%) |