Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 5.500 | 5.630 | 5.500 | 5.520 | 29,828 | -0.05(-0.90%) |
Aug 30, 2005 | 5.610 | 5.640 | 5.550 | 5.570 | 49,489 | -0.09(-1.59%) |
Aug 29, 2005 | 5.680 | 5.770 | 5.650 | 5.660 | 10,510 | -0.11(-1.91%) |
Aug 26, 2005 | 5.760 | 5.780 | 5.750 | 5.770 | 9,200 | -0.03(-0.52%) |
Aug 25, 2005 | 5.790 | 5.860 | 5.790 | 5.800 | 11,420 | -0.06(-1.02%) |
Aug 24, 2005 | 5.850 | 5.910 | 5.850 | 5.860 | 16,652 | -0.01(-0.17%) |
Aug 23, 2005 | 5.960 | 5.960 | 5.800 | 5.870 | 25,941 | +0.02(+0.34%) |
Aug 22, 2005 | 5.791 | 5.910 | 5.791 | 5.850 | 60,524 | -0.02(-0.34%) |
Aug 19, 2005 | 5.840 | 5.870 | 5.820 | 5.870 | 10,690 | +0.02(+0.34%) |
Aug 18, 2005 | 5.940 | 5.940 | 5.850 | 5.850 | 5,262 | -0.02(-0.34%) |
Aug 17, 2005 | 5.950 | 5.950 | 5.840 | 5.870 | 13,128 | +0.02(+0.34%) |
Aug 16, 2005 | 5.880 | 5.900 | 5.850 | 5.850 | 18,600 | -0.09(-1.52%) |
Aug 15, 2005 | 5.880 | 5.950 | 5.880 | 5.940 | 15,100 | -0.04(-0.60%) |
Aug 12, 2005 | 5.860 | 5.980 | 5.850 | 5.976 | 25,312 | -0.04(-0.73%) |
Aug 11, 2005 | 5.820 | 6.020 | 5.820 | 6.020 | 11,025 | +0.14(+2.38%) |
Aug 10, 2005 | 6.070 | 6.090 | 5.850 | 5.880 | 36,993 | -0.19(-3.13%) |
Aug 09, 2005 | 6.300 | 6.300 | 6.030 | 6.070 | 20,499 | -0.22(-3.50%) |
Aug 08, 2005 | 6.450 | 6.450 | 6.230 | 6.290 | 59,861 | -0.17(-2.63%) |
Aug 05, 2005 | 6.030 | 6.520 | 6.030 | 6.460 | 145,702 | +0.39(+6.43%) |
Aug 04, 2005 | 5.880 | 6.110 | 5.880 | 6.070 | 37,523 | +0.16(+2.71%) |
Aug 03, 2005 | 5.830 | 5.980 | 5.800 | 5.910 | 37,098 | +0.11(+1.90%) |
Aug 02, 2005 | 5.570 | 5.930 | 5.570 | 5.800 | 139,923 | -0.25(-4.13%) |
Aug 01, 2005 | 6.060 | 6.150 | 6.000 | 6.050 | 33,541 | -0.05(-0.82%) |
Jul 29, 2005 | 6.090 | 6.120 | 6.050 | 6.100 | 32,080 | +0.03(+0.49%) |
Jul 28, 2005 | 6.000 | 6.140 | 6.000 | 6.070 | 77,762 | +0.02(+0.33%) |
Jul 27, 2005 | 6.080 | 6.100 | 6.000 | 6.050 | 26,764 | -0.03(-0.49%) |
Jul 26, 2005 | 6.090 | 6.340 | 5.900 | 6.080 | 43,689 | +0.07(+1.16%) |
Jul 25, 2005 | 6.000 | 6.090 | 6.000 | 6.010 | 30,892 | +0.02(+0.33%) |
Jul 22, 2005 | 6.250 | 6.250 | 5.850 | 5.990 | 70,743 | -0.04(-0.66%) |
Jul 21, 2005 | 5.740 | 6.070 | 5.740 | 6.030 | 88,500 | +0.29(+5.05%) |
Jul 20, 2005 | 5.860 | 5.860 | 5.680 | 5.740 | 16,514 | +0.02(+0.35%) |
Jul 19, 2005 | 5.610 | 5.850 | 5.600 | 5.720 | 77,535 | +0.11(+1.96%) |
Jul 18, 2005 | 5.600 | 5.660 | 5.580 | 5.610 | 95,281 | -0.10(-1.75%) |
Jul 15, 2005 | 5.600 | 5.730 | 5.600 | 5.710 | 35,661 | -0.01(-0.17%) |
Jul 14, 2005 | 5.890 | 5.900 | 5.620 | 5.720 | 81,062 | -0.26(-4.35%) |
Jul 13, 2005 | 6.040 | 6.040 | 5.950 | 5.980 | 15,764 | -0.04(-0.66%) |
Jul 12, 2005 | 6.110 | 6.110 | 6.000 | 6.020 | 21,264 | -0.06(-0.99%) |
Jul 11, 2005 | 5.960 | 6.100 | 5.870 | 6.080 | 28,115 | +0.18(+3.05%) |
Jul 08, 2005 | 5.800 | 5.946 | 5.800 | 5.900 | 30,012 | +0.13(+2.25%) |
Jul 07, 2005 | 5.830 | 5.930 | 5.610 | 5.770 | 58,950 | -0.18(-3.03%) |
Jul 06, 2005 | 6.060 | 6.060 | 5.900 | 5.950 | 44,760 | -0.05(-0.83%) |
Jul 05, 2005 | 6.420 | 6.500 | 5.960 | 6.000 | 83,700 | -0.19(-3.07%) |
Jul 01, 2005 | 6.230 | 6.339 | 6.110 | 6.190 | 47,200 | -0.04(-0.64%) |
Jun 30, 2005 | 6.530 | 6.530 | 6.170 | 6.230 | 32,877 | -0.18(-2.81%) |
Jun 29, 2005 | 6.580 | 6.640 | 6.400 | 6.410 | 39,527 | -0.17(-2.58%) |
Jun 28, 2005 | 6.520 | 6.820 | 6.520 | 6.580 | 31,752 | +0.04(+0.61%) |
Jun 27, 2005 | 6.700 | 6.730 | 6.430 | 6.540 | 72,163 | -0.22(-3.25%) |
Jun 24, 2005 | 7.000 | 7.000 | 6.690 | 6.760 | 23,760 | +0.02(+0.30%) |
Jun 23, 2005 | 6.900 | 6.960 | 6.700 | 6.740 | 69,178 | -0.21(-3.02%) |
Jun 22, 2005 | 6.920 | 7.050 | 6.810 | 6.950 | 57,425 | -0.08(-1.14%) |
Jun 21, 2005 | 6.900 | 7.050 | 6.870 | 7.030 | 150,276 | +0.13(+1.88%) |
Jun 20, 2005 | 6.920 | 6.960 | 6.850 | 6.900 | 69,545 | +0.00(+0.00%) |
Jun 17, 2005 | 6.850 | 7.000 | 6.850 | 6.900 | 106,055 | +0.15(+2.22%) |
Jun 16, 2005 | 6.680 | 6.770 | 6.540 | 6.750 | 51,107 | +0.21(+3.21%) |
Jun 15, 2005 | 6.710 | 6.870 | 6.500 | 6.540 | 98,290 | -0.22(-3.25%) |
Jun 14, 2005 | 6.760 | 6.800 | 6.560 | 6.760 | 90,086 | -0.01(-0.15%) |
Jun 13, 2005 | 6.900 | 6.920 | 6.750 | 6.770 | 70,484 | -0.13(-1.88%) |
Jun 10, 2005 | 6.950 | 7.020 | 6.900 | 6.900 | 61,565 | -0.10(-1.43%) |
Jun 09, 2005 | 7.150 | 7.150 | 6.900 | 7.000 | 136,483 | +0.26(+3.86%) |
Jun 08, 2005 | 6.800 | 7.170 | 6.700 | 6.740 | 239,889 | -0.06(-0.88%) |
Jun 07, 2005 | 6.650 | 6.980 | 6.650 | 6.800 | 289,230 | +0.22(+3.34%) |
Jun 06, 2005 | 6.350 | 6.580 | 6.270 | 6.580 | 62,480 | +0.32(+5.11%) |
Jun 03, 2005 | 6.480 | 6.570 | 6.260 | 6.260 | 118,840 | -0.25(-3.83%) |
Jun 02, 2005 | 6.120 | 6.660 | 6.030 | 6.509 | 369,659 | +0.39(+6.36%) |
Jun 01, 2005 | 5.900 | 6.240 | 5.900 | 6.120 | 167,269 | +0.19(+3.20%) |
May 31, 2005 | 5.910 | 6.150 | 5.750 | 5.930 | 99,931 | +0.16(+2.77%) |
May 27, 2005 | 5.630 | 5.890 | 5.570 | 5.770 | 72,940 | +0.16(+2.85%) |
May 26, 2005 | 5.680 | 5.734 | 5.570 | 5.610 | 131,455 | -0.13(-2.26%) |
May 25, 2005 | 5.820 | 5.820 | 5.650 | 5.740 | 89,782 | -0.08(-1.37%) |
May 24, 2005 | 5.800 | 5.979 | 5.710 | 5.820 | 124,000 | -0.06(-1.02%) |
May 23, 2005 | 6.000 | 6.020 | 5.810 | 5.880 | 82,797 | -0.12(-2.00%) |
May 20, 2005 | 6.190 | 6.190 | 5.950 | 6.000 | 62,626 | +0.05(+0.84%) |
May 19, 2005 | 5.640 | 5.990 | 5.621 | 5.950 | 121,038 | +0.29(+5.12%) |
May 18, 2005 | 5.610 | 5.770 | 5.500 | 5.660 | 77,600 | +0.16(+2.91%) |
May 17, 2005 | 5.270 | 5.530 | 5.270 | 5.500 | 217,748 | +0.20(+3.77%) |
May 16, 2005 | 5.250 | 5.400 | 5.250 | 5.300 | 144,693 | +0.03(+0.57%) |
May 13, 2005 | 5.740 | 5.800 | 5.270 | 5.270 | 762,538 | -0.33(-5.89%) |
May 12, 2005 | 5.590 | 5.700 | 5.500 | 5.600 | 176,004 | +0.09(+1.63%) |
May 11, 2005 | 5.570 | 5.750 | 5.510 | 5.510 | 82,367 | -0.01(-0.18%) |
May 10, 2005 | 5.620 | 5.620 | 5.510 | 5.520 | 125,208 | -0.15(-2.65%) |
May 09, 2005 | 5.700 | 5.700 | 5.490 | 5.670 | 269,242 | +0.03(+0.53%) |
May 06, 2005 | 5.550 | 5.780 | 5.550 | 5.640 | 464,101 | +0.09(+1.62%) |
May 05, 2005 | 5.400 | 5.680 | 5.220 | 5.550 | 292,497 | +0.12(+2.21%) |
May 04, 2005 | 5.630 | 5.690 | 5.350 | 5.430 | 299,139 | -0.21(-3.72%) |
May 03, 2005 | 5.850 | 5.850 | 5.630 | 5.640 | 257,911 | -0.22(-3.75%) |
May 02, 2005 | 5.870 | 5.870 | 5.790 | 5.860 | 131,851 | -0.02(-0.34%) |
Apr 29, 2005 | 5.980 | 6.150 | 5.550 | 5.880 | 460,248 | -0.69(-10.50%) |
Apr 28, 2005 | 6.890 | 6.890 | 6.480 | 6.570 | 246,987 | -0.31(-4.51%) |
Apr 27, 2005 | 7.030 | 7.040 | 6.790 | 6.880 | 100,369 | -0.13(-1.85%) |
Apr 26, 2005 | 7.000 | 7.160 | 6.870 | 7.010 | 106,585 | +0.06(+0.86%) |
Apr 25, 2005 | 7.000 | 7.000 | 6.840 | 6.950 | 60,383 | +0.11(+1.61%) |
Apr 22, 2005 | 6.930 | 6.930 | 6.730 | 6.840 | 93,761 | -0.09(-1.30%) |
Apr 21, 2005 | 6.530 | 6.940 | 6.530 | 6.930 | 116,369 | +0.38(+5.80%) |
Apr 20, 2005 | 6.800 | 6.800 | 6.510 | 6.550 | 48,247 | -0.22(-3.25%) |
Apr 19, 2005 | 6.580 | 6.790 | 6.564 | 6.770 | 91,340 | +0.24(+3.68%) |
Apr 18, 2005 | 6.400 | 6.630 | 6.260 | 6.530 | 120,824 | +0.10(+1.56%) |
Apr 15, 2005 | 6.150 | 6.470 | 6.150 | 6.430 | 140,380 | +0.28(+4.55%) |
Apr 14, 2005 | 6.240 | 6.240 | 6.120 | 6.150 | 56,541 | -0.09(-1.44%) |
Apr 13, 2005 | 6.400 | 6.400 | 6.110 | 6.240 | 75,445 | -0.11(-1.73%) |
Apr 12, 2005 | 6.060 | 6.350 | 6.060 | 6.350 | 109,445 | +0.26(+4.27%) |
Apr 11, 2005 | 6.300 | 6.300 | 6.020 | 6.090 | 87,874 | -0.13(-2.09%) |
Apr 08, 2005 | 6.440 | 6.440 | 6.080 | 6.220 | 178,824 | -0.08(-1.27%) |
Apr 07, 2005 | 6.460 | 6.460 | 6.230 | 6.300 | 228,286 | -0.21(-3.23%) |
Apr 06, 2005 | 6.550 | 6.580 | 6.500 | 6.510 | 95,020 | -0.09(-1.36%) |
Apr 05, 2005 | 6.670 | 6.800 | 6.550 | 6.600 | 58,618 | -0.09(-1.35%) |
Apr 04, 2005 | 6.720 | 6.880 | 6.650 | 6.690 | 169,307 | -0.06(-0.89%) |
Apr 01, 2005 | 7.150 | 7.150 | 6.640 | 6.750 | 208,055 | -0.41(-5.66%) |
Mar 31, 2005 | 6.730 | 7.320 | 6.510 | 7.155 | 524,063 | +1.08(+17.68%) |
Mar 30, 2005 | 5.860 | 6.110 | 5.850 | 6.080 | 48,414 | +0.23(+3.93%) |
Mar 29, 2005 | 6.030 | 6.060 | 5.820 | 5.850 | 115,102 | -0.13(-2.17%) |
Mar 28, 2005 | 6.250 | 6.250 | 5.980 | 5.980 | 35,016 | -0.11(-1.81%) |
Mar 24, 2005 | 6.050 | 6.160 | 5.970 | 6.090 | 65,516 | +0.09(+1.50%) |
Mar 23, 2005 | 5.830 | 6.210 | 5.800 | 6.000 | 145,148 | +0.12(+2.04%) |
Mar 22, 2005 | 6.010 | 6.220 | 5.859 | 5.880 | 216,141 | -0.20(-3.29%) |
Mar 21, 2005 | 6.290 | 6.460 | 6.000 | 6.080 | 110,591 | -0.22(-3.49%) |
Mar 18, 2005 | 6.310 | 6.350 | 6.200 | 6.300 | 63,801 | -0.05(-0.79%) |
Mar 17, 2005 | 6.450 | 6.880 | 6.320 | 6.350 | 89,345 | -0.11(-1.70%) |
Mar 16, 2005 | 6.570 | 6.650 | 6.450 | 6.460 | 105,089 | -0.11(-1.67%) |
Mar 15, 2005 | 6.550 | 6.750 | 6.550 | 6.570 | 24,492 | -0.13(-1.94%) |
Mar 14, 2005 | 6.710 | 6.800 | 6.500 | 6.700 | 62,272 | -0.03(-0.45%) |
Mar 11, 2005 | 6.830 | 6.830 | 6.520 | 6.730 | 86,613 | +0.05(+0.75%) |
Mar 10, 2005 | 6.850 | 6.869 | 6.600 | 6.680 | 94,074 | -0.11(-1.63%) |
Mar 09, 2005 | 7.220 | 7.220 | 6.750 | 6.791 | 115,465 | -0.29(-4.08%) |
Mar 08, 2005 | 7.400 | 7.400 | 7.060 | 7.080 | 65,299 | -0.03(-0.42%) |
Mar 07, 2005 | 7.210 | 7.280 | 7.020 | 7.110 | 52,334 | +0.08(+1.14%) |
Mar 04, 2005 | 7.340 | 7.340 | 7.000 | 7.030 | 75,307 | -0.13(-1.83%) |
Mar 03, 2005 | 7.080 | 7.219 | 6.911 | 7.161 | 131,057 | +0.25(+3.63%) |
Mar 02, 2005 | 7.499 | 7.550 | 6.910 | 6.910 | 165,309 | -0.54(-7.25%) |
Mar 01, 2005 | 7.320 | 7.500 | 7.180 | 7.450 | 71,930 | +0.39(+5.52%) |
Feb 28, 2005 | 7.460 | 7.700 | 7.050 | 7.060 | 123,415 | -0.44(-5.87%) |
Feb 25, 2005 | 6.850 | 7.549 | 6.750 | 7.500 | 286,394 | +0.71(+10.46%) |
Feb 24, 2005 | 6.670 | 6.790 | 6.600 | 6.790 | 110,285 | +0.19(+2.88%) |
Feb 23, 2005 | 6.700 | 6.700 | 6.560 | 6.600 | 119,897 | -0.06(-0.89%) |
Feb 22, 2005 | 6.700 | 6.760 | 6.530 | 6.659 | 158,600 | +0.09(+1.35%) |
Feb 18, 2005 | 6.900 | 6.900 | 6.500 | 6.570 | 175,581 | -0.25(-3.67%) |
Feb 17, 2005 | 6.860 | 7.090 | 6.750 | 6.820 | 104,128 | +0.07(+1.04%) |
Feb 16, 2005 | 6.860 | 6.890 | 6.750 | 6.750 | 209,321 | -0.05(-0.74%) |
Feb 15, 2005 | 6.950 | 6.950 | 6.750 | 6.800 | 233,200 | +0.00(+0.00%) |
Feb 14, 2005 | 7.250 | 7.250 | 6.670 | 6.800 | 306,077 | -0.39(-5.42%) |
Feb 11, 2005 | 6.870 | 7.240 | 6.110 | 7.190 | 2,670,017 | -2.13(-22.85%) |
Feb 10, 2005 | 9.300 | 9.320 | 9.120 | 9.320 | 85,343 | +0.07(+0.77%) |
Feb 09, 2005 | 9.100 | 9.490 | 8.900 | 9.249 | 151,193 | +0.17(+1.87%) |
Feb 08, 2005 | 9.260 | 9.370 | 8.780 | 9.079 | 301,596 | -0.26(-2.79%) |
Feb 07, 2005 | 9.510 | 9.640 | 9.281 | 9.340 | 87,903 | -0.15(-1.58%) |
Feb 04, 2005 | 9.600 | 9.600 | 9.210 | 9.490 | 145,405 | +0.21(+2.26%) |
Feb 03, 2005 | 9.700 | 9.770 | 9.270 | 9.280 | 172,482 | -0.26(-2.73%) |
Feb 02, 2005 | 9.450 | 9.840 | 9.160 | 9.540 | 314,728 | -0.21(-2.15%) |
Feb 01, 2005 | 10.43 | 10.43 | 9.360 | 9.750 | 312,371 | -0.52(-5.06%) |
Jan 31, 2005 | 10.58 | 11.14 | 9.260 | 10.27 | 969,478 | -0.01(-0.10%) |
Jan 28, 2005 | 9.650 | 10.62 | 9.650 | 10.28 | 1,386,967 | +0.88(+9.36%) |
Jan 27, 2005 | 8.520 | 9.520 | 8.520 | 9.400 | 391,220 | +0.92(+10.85%) |
Jan 26, 2005 | 8.600 | 8.800 | 8.410 | 8.480 | 60,318 | -0.02(-0.24%) |
Jan 25, 2005 | 8.170 | 8.650 | 8.170 | 8.500 | 129,623 | +0.33(+4.03%) |
Jan 24, 2005 | 8.500 | 8.570 | 8.130 | 8.171 | 129,839 | -0.34(-3.98%) |
Jan 21, 2005 | 8.700 | 8.790 | 8.500 | 8.510 | 227,833 | -0.24(-2.74%) |
Jan 20, 2005 | 9.000 | 9.150 | 8.600 | 8.750 | 135,033 | -0.40(-4.37%) |
Jan 19, 2005 | 9.200 | 9.300 | 9.000 | 9.150 | 341,590 | -0.05(-0.54%) |
Jan 18, 2005 | 9.350 | 9.350 | 9.050 | 9.200 | 224,598 | +0.10(+1.10%) |
Jan 14, 2005 | 9.050 | 9.240 | 8.900 | 9.100 | 202,640 | +0.14(+1.56%) |
Jan 13, 2005 | 9.030 | 9.220 | 8.850 | 8.960 | 150,533 | -0.09(-0.99%) |
Jan 12, 2005 | 9.100 | 9.250 | 8.600 | 9.050 | 325,471 | -0.11(-1.20%) |
Jan 11, 2005 | 9.650 | 9.651 | 9.050 | 9.160 | 405,930 | -0.49(-5.08%) |
Jan 10, 2005 | 9.900 | 9.900 | 9.300 | 9.650 | 180,193 | -0.21(-2.13%) |
Jan 07, 2005 | 10.45 | 10.45 | 9.360 | 9.860 | 291,136 | -0.40(-3.85%) |
Jan 06, 2005 | 10.30 | 10.60 | 10.22 | 10.26 | 307,479 | -0.22(-2.15%) |
Jan 05, 2005 | 10.21 | 10.78 | 10.16 | 10.48 | 206,379 | +0.26(+2.54%) |
Jan 04, 2005 | 10.37 | 10.55 | 10.11 | 10.22 | 180,611 | -0.27(-2.57%) |
Jan 03, 2005 | 10.85 | 10.97 | 10.28 | 10.49 | 342,544 | -0.53(-4.81%) |
Dec 31, 2004 | 10.96 | 11.24 | 10.84 | 11.02 | 227,300 | +0.06(+0.55%) |
Dec 30, 2004 | 10.71 | 11.00 | 10.46 | 10.96 | 334,500 | +0.41(+3.89%) |
Dec 29, 2004 | 10.59 | 10.72 | 10.35 | 10.55 | 128,900 | +0.13(+1.25%) |
Dec 28, 2004 | 10.31 | 10.64 | 10.30 | 10.42 | 276,900 | +0.04(+0.40%) |
Dec 27, 2004 | 10.75 | 10.80 | 10.20 | 10.38 | 264,000 | -0.27(-2.54%) |
Dec 23, 2004 | 10.65 | 10.97 | 10.60 | 10.65 | 213,000 | -0.02(-0.19%) |
Dec 22, 2004 | 10.80 | 10.80 | 10.56 | 10.67 | 231,300 | -0.01(-0.09%) |
Dec 21, 2004 | 10.10 | 10.99 | 10.01 | 10.68 | 585,800 | +0.52(+5.12%) |
Dec 20, 2004 | 11.05 | 11.09 | 10.00 | 10.16 | 661,900 | -0.57(-5.30%) |
Dec 17, 2004 | 12.10 | 12.34 | 10.65 | 10.73 | 1,389,600 | -1.38(-11.40%) |
Dec 16, 2004 | 13.02 | 13.14 | 12.10 | 12.11 | 350,100 | -0.90(-6.92%) |
Dec 15, 2004 | 13.11 | 13.59 | 12.85 | 13.01 | 232,100 | -0.08(-0.61%) |
Dec 14, 2004 | 13.10 | 13.20 | 12.90 | 13.09 | 288,800 | +0.24(+1.87%) |
Dec 13, 2004 | 12.88 | 13.20 | 12.70 | 12.85 | 403,500 | +0.31(+2.47%) |
Dec 10, 2004 | 12.56 | 12.98 | 12.35 | 12.54 | 229,700 | -0.12(-0.95%) |
Dec 09, 2004 | 13.06 | 13.39 | 12.66 | 12.66 | 705,400 | +0.29(+2.34%) |
Dec 08, 2004 | 13.53 | 13.53 | 12.06 | 12.37 | 458,300 | -0.97(-7.27%) |
Dec 07, 2004 | 14.20 | 14.20 | 13.00 | 13.34 | 717,800 | -0.93(-6.52%) |
Dec 06, 2004 | 12.60 | 14.35 | 12.51 | 14.27 | 1,358,600 | +1.31(+10.11%) |
Dec 03, 2004 | 13.33 | 13.33 | 12.30 | 12.96 | 722,300 | -0.29(-2.19%) |
Dec 02, 2004 | 12.85 | 13.60 | 12.51 | 13.25 | 2,977,400 | +1.35(+11.34%) |
Dec 01, 2004 | 12.35 | 12.68 | 11.75 | 11.90 | 484,600 | -0.50(-4.03%) |
Nov 30, 2004 | 11.55 | 13.09 | 11.45 | 12.40 | 1,693,900 | +0.84(+7.26%) |
Nov 29, 2004 | 11.45 | 11.90 | 11.15 | 11.56 | 209,900 | +0.20(+1.77%) |
Nov 26, 2004 | 11.80 | 11.80 | 11.26 | 11.36 | 95,400 | -0.04(-0.35%) |
Nov 24, 2004 | 11.92 | 11.92 | 11.25 | 11.40 | 402,500 | -0.35(-2.98%) |
Nov 23, 2004 | 12.00 | 12.00 | 11.60 | 11.75 | 350,100 | -0.06(-0.51%) |
Nov 22, 2004 | 11.10 | 12.22 | 10.90 | 11.81 | 566,200 | +0.65(+5.82%) |
Nov 19, 2004 | 11.19 | 11.55 | 10.75 | 11.16 | 163,300 | -0.22(-1.93%) |
Nov 18, 2004 | 10.85 | 11.50 | 10.31 | 11.38 | 334,100 | +0.48(+4.40%) |
Nov 17, 2004 | 11.90 | 11.90 | 10.79 | 10.90 | 318,400 | -0.62(-5.38%) |
Nov 16, 2004 | 12.15 | 12.40 | 11.25 | 11.52 | 359,200 | -0.71(-5.81%) |
Nov 15, 2004 | 13.00 | 13.10 | 12.03 | 12.23 | 590,500 | -0.52(-4.08%) |
Nov 12, 2004 | 12.07 | 13.25 | 11.81 | 12.75 | 1,528,800 | +0.95(+8.05%) |
Nov 11, 2004 | 12.60 | 12.67 | 11.40 | 11.80 | 585,800 | -0.65(-5.22%) |
Nov 10, 2004 | 12.74 | 13.13 | 11.86 | 12.45 | 3,192,200 | +1.35(+12.16%) |
Nov 09, 2004 | 10.75 | 11.39 | 10.60 | 11.10 | 1,062,200 | +0.53(+5.01%) |
Nov 08, 2004 | 10.30 | 11.01 | 10.05 | 10.57 | 428,800 | +0.37(+3.63%) |
Nov 05, 2004 | 10.20 | 10.84 | 10.04 | 10.20 | 368,900 | +0.12(+1.19%) |
Nov 04, 2004 | 9.600 | 10.72 | 9.600 | 10.08 | 373,600 | +0.53(+5.55%) |
Nov 03, 2004 | 9.730 | 9.730 | 9.160 | 9.550 | 337,500 | +0.20(+2.14%) |
Nov 02, 2004 | 8.310 | 9.600 | 8.310 | 9.350 | 923,100 | +0.97(+11.58%) |
Nov 01, 2004 | 8.730 | 8.880 | 8.300 | 8.380 | 305,900 | -0.27(-3.12%) |
Oct 29, 2004 | 9.170 | 9.170 | 8.310 | 8.650 | 775,900 | -0.40(-4.41%) |
Oct 28, 2004 | 10.10 | 10.10 | 8.710 | 9.049 | 758,100 | -1.15(-11.28%) |
Oct 27, 2004 | 10.65 | 10.65 | 10.06 | 10.20 | 326,100 | +0.29(+2.93%) |
Oct 26, 2004 | 10.60 | 10.98 | 9.750 | 9.910 | 420,100 | -0.84(-7.81%) |
Oct 25, 2004 | 10.80 | 10.85 | 10.50 | 10.75 | 207,500 | -0.05(-0.45%) |
Oct 22, 2004 | 10.75 | 11.00 | 10.75 | 10.80 | 59,700 | -0.05(-0.47%) |
Oct 21, 2004 | 11.05 | 11.25 | 10.55 | 10.85 | 356,000 | -0.20(-1.81%) |
Oct 20, 2004 | 11.80 | 12.12 | 10.90 | 11.05 | 437,500 | -0.82(-6.91%) |
Oct 19, 2004 | 10.35 | 12.09 | 10.35 | 11.87 | 1,273,000 | +1.82(+18.11%) |
Oct 18, 2004 | 11.75 | 12.00 | 10.00 | 10.05 | 1,311,600 | -1.65(-14.10%) |