Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 10.38 | 10.78 | 10.38 | 10.78 | 15,005 | +0.35(+3.37%) |
Aug 30, 2005 | 10.30 | 10.43 | 10.29 | 10.43 | 5,324 | +0.10(+0.96%) |
Aug 29, 2005 | 10.33 | 10.37 | 10.27 | 10.33 | 22,265 | -0.09(-0.83%) |
Aug 26, 2005 | 10.56 | 10.57 | 10.41 | 10.42 | 12,585 | -0.19(-1.83%) |
Aug 25, 2005 | 10.83 | 10.83 | 10.54 | 10.61 | 22,507 | -0.17(-1.61%) |
Aug 24, 2005 | 10.75 | 10.91 | 10.74 | 10.79 | 58,811 | -0.07(-0.68%) |
Aug 23, 2005 | 10.73 | 10.87 | 10.62 | 10.86 | 20,087 | +0.14(+1.35%) |
Aug 22, 2005 | 10.70 | 10.76 | 10.62 | 10.72 | 5,324 | +0.02(+0.16%) |
Aug 19, 2005 | 10.62 | 10.70 | 10.62 | 10.70 | 5,566 | +0.08(+0.78%) |
Aug 18, 2005 | 10.87 | 10.90 | 10.62 | 10.62 | 15,973 | -0.27(-2.47%) |
Aug 17, 2005 | 10.87 | 10.95 | 10.83 | 10.89 | 69,702 | +0.10(+0.96%) |
Aug 16, 2005 | 10.74 | 10.88 | 10.74 | 10.78 | 57,843 | -0.01(-0.08%) |
Aug 15, 2005 | 10.61 | 10.82 | 10.61 | 10.79 | 19,119 | +0.08(+0.77%) |
Aug 12, 2005 | 10.85 | 10.85 | 10.64 | 10.71 | 6,050 | -0.18(-1.63%) |
Aug 11, 2005 | 10.83 | 10.89 | 10.81 | 10.89 | 18,635 | +0.08(+0.73%) |
Aug 10, 2005 | 10.82 | 10.90 | 10.78 | 10.81 | 30,494 | -0.01(-0.11%) |
Aug 09, 2005 | 10.80 | 10.90 | 10.80 | 10.82 | 13,311 | +0.02(+0.23%) |
Aug 08, 2005 | 10.78 | 10.83 | 10.78 | 10.80 | 13,311 | +0.01(+0.08%) |
Aug 05, 2005 | 10.88 | 10.95 | 10.78 | 10.79 | 25,412 | -0.09(-0.80%) |
Aug 04, 2005 | 10.87 | 10.93 | 10.85 | 10.88 | 8,228 | -0.01(-0.11%) |
Aug 03, 2005 | 10.91 | 11.03 | 10.85 | 10.89 | 10,406 | -0.09(-0.79%) |
Aug 02, 2005 | 10.88 | 10.97 | 10.78 | 10.97 | 45,742 | +0.09(+0.80%) |
Aug 01, 2005 | 10.88 | 10.94 | 10.88 | 10.89 | 22,992 | -0.08(-0.75%) |
Jul 29, 2005 | 10.95 | 11.04 | 10.95 | 10.97 | 36,061 | +0.02(+0.19%) |
Jul 28, 2005 | 10.88 | 11.02 | 10.88 | 10.95 | 20,571 | +0.04(+0.34%) |
Jul 27, 2005 | 10.95 | 10.99 | 10.83 | 10.91 | 22,265 | +0.00(+0.04%) |
Jul 26, 2005 | 10.81 | 10.93 | 10.77 | 10.91 | 16,457 | +0.06(+0.57%) |
Jul 25, 2005 | 10.68 | 10.87 | 10.68 | 10.85 | 49,130 | +0.21(+1.94%) |
Jul 22, 2005 | 10.51 | 10.64 | 10.48 | 10.64 | 29,042 | +0.21(+2.06%) |
Jul 21, 2005 | 10.49 | 10.52 | 10.42 | 10.42 | 32,188 | -0.01(-0.08%) |
Jul 20, 2005 | 10.33 | 10.54 | 10.25 | 10.43 | 95,598 | +0.27(+2.64%) |
Jul 19, 2005 | 10.04 | 10.26 | 10.04 | 10.16 | 17,667 | +0.23(+2.29%) |
Jul 18, 2005 | 10.04 | 10.08 | 9.916 | 9.937 | 16,941 | -0.00(-0.04%) |
Jul 15, 2005 | 9.958 | 9.966 | 9.879 | 9.941 | 10,890 | -0.06(-0.58%) |
Jul 14, 2005 | 9.937 | 10.08 | 9.896 | 9.999 | 21,055 | +0.08(+0.83%) |
Jul 13, 2005 | 10.10 | 10.10 | 9.896 | 9.916 | 15,973 | -0.22(-2.20%) |
Jul 12, 2005 | 10.13 | 10.16 | 9.970 | 10.14 | 24,928 | +0.06(+0.57%) |
Jul 11, 2005 | 9.875 | 10.12 | 9.805 | 10.08 | 41,143 | +0.36(+3.65%) |
Jul 08, 2005 | 9.421 | 9.731 | 9.421 | 9.726 | 110,603 | +0.38(+4.07%) |
Jul 07, 2005 | 9.297 | 9.383 | 9.297 | 9.346 | 15,489 | +0.02(+0.18%) |
Jul 06, 2005 | 9.338 | 9.355 | 9.293 | 9.330 | 19,603 | +0.03(+0.31%) |
Jul 05, 2005 | 9.255 | 9.321 | 9.131 | 9.301 | 24,686 | +0.06(+0.63%) |
Jul 01, 2005 | 9.152 | 9.260 | 9.148 | 9.243 | 22,507 | +0.11(+1.22%) |
Jun 30, 2005 | 9.119 | 9.173 | 9.119 | 9.131 | 14,521 | -0.02(-0.23%) |
Jun 29, 2005 | 9.090 | 9.173 | 9.065 | 9.152 | 81,561 | +0.02(+0.27%) |
Jun 28, 2005 | 8.842 | 9.127 | 8.842 | 9.127 | 9,196 | +0.24(+2.74%) |
Jun 27, 2005 | 8.925 | 8.966 | 8.884 | 8.884 | 22,507 | -0.07(-0.83%) |
Jun 24, 2005 | 9.032 | 9.053 | 8.912 | 8.958 | 26,380 | -0.07(-0.78%) |
Jun 23, 2005 | 9.136 | 9.235 | 9.028 | 9.028 | 23,476 | -0.11(-1.18%) |
Jun 22, 2005 | 9.032 | 9.140 | 8.987 | 9.136 | 12,827 | +0.11(+1.19%) |
Jun 21, 2005 | 9.041 | 9.173 | 9.007 | 9.028 | 30,494 | -0.01(-0.09%) |
Jun 20, 2005 | 9.131 | 9.222 | 9.036 | 9.036 | 24,202 | -0.30(-3.23%) |
Jun 17, 2005 | 9.189 | 9.359 | 9.136 | 9.338 | 89,789 | +0.15(+1.62%) |
Jun 16, 2005 | 8.945 | 9.189 | 8.945 | 9.189 | 47,920 | +0.21(+2.30%) |
Jun 15, 2005 | 8.925 | 8.987 | 8.917 | 8.983 | 22,023 | +0.01(+0.14%) |
Jun 14, 2005 | 8.764 | 8.979 | 8.764 | 8.970 | 48,162 | +0.21(+2.36%) |
Jun 13, 2005 | 9.090 | 9.090 | 8.760 | 8.764 | 227,742 | -0.11(-1.21%) |
Jun 10, 2005 | 8.838 | 9.061 | 8.838 | 8.871 | 73,332 | +0.04(+0.47%) |
Jun 09, 2005 | 8.718 | 8.884 | 8.718 | 8.830 | 19,361 | +0.05(+0.56%) |
Jun 08, 2005 | 8.718 | 8.884 | 8.685 | 8.780 | 27,348 | +0.10(+1.14%) |
Jun 07, 2005 | 8.945 | 8.987 | 8.532 | 8.681 | 133,111 | -0.16(-1.82%) |
Jun 06, 2005 | 8.685 | 8.842 | 8.665 | 8.842 | 14,037 | +0.05(+0.61%) |
Jun 03, 2005 | 8.739 | 8.788 | 8.665 | 8.788 | 89,789 | -0.05(-0.61%) |
Jun 02, 2005 | 8.950 | 8.966 | 8.784 | 8.842 | 39,449 | -0.00(-0.05%) |
Jun 01, 2005 | 8.698 | 8.884 | 8.636 | 8.846 | 42,595 | +0.08(+0.94%) |
May 31, 2005 | 8.706 | 8.875 | 8.532 | 8.764 | 46,468 | +0.02(+0.19%) |
May 27, 2005 | 8.615 | 8.875 | 8.594 | 8.747 | 15,005 | +0.15(+1.78%) |
May 26, 2005 | 8.598 | 8.677 | 8.487 | 8.594 | 38,481 | -0.08(-0.95%) |
May 25, 2005 | 8.822 | 8.863 | 8.677 | 8.677 | 22,023 | -0.15(-1.73%) |
May 24, 2005 | 8.698 | 8.884 | 8.698 | 8.830 | 67,523 | +0.05(+0.56%) |
May 23, 2005 | 8.945 | 8.945 | 8.743 | 8.780 | 45,015 | -0.07(-0.75%) |
May 20, 2005 | 8.813 | 8.921 | 8.797 | 8.846 | 9,922 | -0.07(-0.79%) |
May 19, 2005 | 8.925 | 8.925 | 8.768 | 8.917 | 91,968 | +0.03(+0.33%) |
May 18, 2005 | 8.904 | 8.966 | 8.863 | 8.888 | 103,343 | -0.01(-0.14%) |
May 17, 2005 | 8.681 | 8.904 | 8.677 | 8.900 | 57,117 | +0.15(+1.75%) |
May 16, 2005 | 8.884 | 8.945 | 8.702 | 8.747 | 24,928 | -0.18(-2.04%) |
May 13, 2005 | 8.966 | 9.003 | 8.801 | 8.929 | 32,188 | -0.08(-0.87%) |
May 12, 2005 | 8.780 | 9.007 | 8.780 | 9.007 | 46,710 | +0.25(+2.83%) |
May 11, 2005 | 8.888 | 9.007 | 8.718 | 8.760 | 42,111 | -0.13(-1.44%) |
May 10, 2005 | 8.983 | 9.007 | 8.834 | 8.888 | 50,824 | -0.12(-1.33%) |
May 09, 2005 | 9.007 | 9.152 | 8.842 | 9.007 | 56,632 | -0.04(-0.46%) |
May 06, 2005 | 9.255 | 9.305 | 9.024 | 9.049 | 37,513 | -0.17(-1.79%) |
May 05, 2005 | 8.966 | 9.297 | 8.966 | 9.214 | 51,550 | +0.04(+0.45%) |
May 04, 2005 | 9.028 | 9.231 | 9.007 | 9.173 | 68,734 | +0.14(+1.60%) |
May 03, 2005 | 8.884 | 9.131 | 8.842 | 9.028 | 62,683 | +0.17(+1.86%) |
May 02, 2005 | 8.974 | 9.012 | 8.842 | 8.863 | 12,101 | -0.05(-0.51%) |
Apr 29, 2005 | 8.780 | 9.007 | 8.780 | 8.908 | 24,686 | +0.10(+1.13%) |
Apr 28, 2005 | 8.875 | 9.003 | 8.805 | 8.809 | 33,882 | -0.06(-0.70%) |
Apr 27, 2005 | 9.049 | 9.059 | 8.842 | 8.871 | 24,928 | -0.24(-2.59%) |
Apr 26, 2005 | 8.966 | 9.111 | 8.966 | 9.107 | 20,813 | +0.23(+2.61%) |
Apr 25, 2005 | 8.884 | 8.937 | 8.784 | 8.875 | 24,686 | -0.01(-0.09%) |
Apr 22, 2005 | 9.173 | 9.173 | 8.788 | 8.884 | 42,595 | -0.29(-3.15%) |
Apr 21, 2005 | 8.871 | 9.193 | 8.863 | 9.173 | 27,348 | +0.30(+3.40%) |
Apr 20, 2005 | 8.987 | 8.987 | 8.784 | 8.871 | 27,348 | -0.32(-3.51%) |
Apr 19, 2005 | 8.884 | 9.193 | 8.842 | 9.193 | 145,212 | +0.31(+3.49%) |
Apr 18, 2005 | 9.090 | 9.090 | 8.884 | 8.884 | 15,005 | -0.11(-1.19%) |
Apr 15, 2005 | 9.020 | 9.313 | 8.987 | 8.991 | 33,882 | -0.02(-0.27%) |
Apr 14, 2005 | 9.317 | 9.317 | 9.016 | 9.016 | 10,648 | -0.33(-3.54%) |
Apr 13, 2005 | 9.627 | 9.627 | 9.342 | 9.346 | 18,151 | -0.29(-3.00%) |
Apr 12, 2005 | 9.565 | 9.636 | 9.421 | 9.636 | 64,377 | +0.01(+0.09%) |
Apr 11, 2005 | 9.660 | 9.751 | 9.545 | 9.627 | 91,242 | -0.07(-0.77%) |
Apr 08, 2005 | 9.916 | 9.916 | 9.702 | 9.702 | 9,922 | -0.21(-2.17%) |
Apr 07, 2005 | 9.669 | 9.916 | 9.669 | 9.916 | 2,904 | +0.18(+1.87%) |
Apr 06, 2005 | 9.780 | 9.834 | 9.689 | 9.735 | 11,132 | -0.00(-0.04%) |
Apr 05, 2005 | 9.875 | 9.896 | 9.739 | 9.739 | 4,840 | -0.14(-1.38%) |
Apr 04, 2005 | 9.813 | 9.900 | 9.784 | 9.875 | 14,521 | +0.02(+0.21%) |
Apr 01, 2005 | 9.731 | 9.867 | 9.479 | 9.854 | 31,946 | +0.14(+1.45%) |
Mar 31, 2005 | 9.813 | 9.834 | 9.710 | 9.714 | 17,425 | -0.07(-0.72%) |
Mar 30, 2005 | 9.586 | 9.784 | 9.503 | 9.784 | 15,005 | +0.15(+1.54%) |
Mar 29, 2005 | 9.916 | 9.916 | 9.631 | 9.636 | 18,635 | -0.28(-2.83%) |
Mar 28, 2005 | 9.834 | 9.970 | 9.788 | 9.916 | 13,553 | +0.13(+1.35%) |
Mar 24, 2005 | 9.569 | 9.834 | 9.569 | 9.784 | 19,603 | +0.22(+2.29%) |
Mar 23, 2005 | 9.627 | 9.631 | 9.565 | 9.565 | 22,023 | -0.07(-0.77%) |
Mar 22, 2005 | 9.503 | 9.640 | 9.441 | 9.640 | 12,101 | +0.13(+1.39%) |
Mar 21, 2005 | 9.557 | 9.623 | 9.503 | 9.507 | 4,840 | -0.09(-0.95%) |
Mar 18, 2005 | 9.854 | 9.933 | 9.540 | 9.598 | 64,377 | -0.15(-1.57%) |
Mar 17, 2005 | 9.611 | 9.751 | 9.611 | 9.751 | 9,922 | +0.14(+1.46%) |
Mar 16, 2005 | 9.648 | 9.648 | 9.400 | 9.611 | 25,654 | -0.08(-0.81%) |
Mar 15, 2005 | 9.545 | 9.751 | 9.545 | 9.689 | 26,138 | +0.16(+1.69%) |
Mar 14, 2005 | 9.731 | 9.793 | 9.441 | 9.528 | 26,380 | -0.23(-2.33%) |
Mar 11, 2005 | 9.962 | 10.10 | 9.755 | 9.755 | 15,731 | -0.19(-1.87%) |
Mar 10, 2005 | 9.999 | 10.03 | 9.793 | 9.941 | 15,731 | -0.12(-1.19%) |
Mar 09, 2005 | 9.875 | 10.12 | 9.875 | 10.06 | 25,654 | +0.19(+1.88%) |
Mar 08, 2005 | 9.908 | 9.978 | 9.875 | 9.875 | 6,776 | -0.03(-0.33%) |
Mar 07, 2005 | 9.896 | 10.02 | 9.896 | 9.908 | 7,744 | +0.03(+0.33%) |
Mar 04, 2005 | 9.793 | 9.937 | 9.759 | 9.875 | 5,566 | +0.14(+1.49%) |
Mar 03, 2005 | 9.850 | 9.912 | 9.731 | 9.731 | 12,101 | -0.12(-1.26%) |
Mar 02, 2005 | 9.834 | 9.912 | 9.793 | 9.854 | 7,018 | -0.04(-0.38%) |
Mar 01, 2005 | 9.793 | 9.896 | 9.718 | 9.892 | 21,297 | +0.10(+1.01%) |
Feb 28, 2005 | 9.854 | 9.859 | 9.793 | 9.793 | 10,406 | -0.12(-1.21%) |
Feb 25, 2005 | 9.937 | 9.978 | 9.912 | 9.912 | 15,489 | -0.05(-0.50%) |
Feb 24, 2005 | 9.462 | 9.962 | 9.421 | 9.962 | 48,888 | +0.50(+5.28%) |
Feb 23, 2005 | 9.400 | 9.499 | 9.400 | 9.462 | 60,263 | +0.07(+0.79%) |
Feb 22, 2005 | 9.441 | 9.503 | 9.334 | 9.388 | 39,691 | -0.09(-0.92%) |
Feb 18, 2005 | 9.400 | 9.565 | 9.379 | 9.474 | 28,558 | +0.14(+1.46%) |
Feb 17, 2005 | 9.297 | 9.412 | 9.235 | 9.338 | 12,101 | +0.01(+0.13%) |
Feb 16, 2005 | 9.049 | 9.338 | 9.020 | 9.326 | 16,941 | +0.26(+2.92%) |
Feb 15, 2005 | 9.111 | 9.111 | 8.941 | 9.061 | 25,896 | -0.07(-0.77%) |
Feb 14, 2005 | 9.028 | 9.193 | 9.028 | 9.131 | 23,234 | +0.04(+0.45%) |
Feb 11, 2005 | 9.169 | 9.280 | 8.945 | 9.090 | 35,093 | -0.08(-0.86%) |
Feb 10, 2005 | 9.594 | 9.805 | 9.111 | 9.169 | 56,632 | -0.47(-4.85%) |
Feb 09, 2005 | 9.801 | 9.805 | 9.636 | 9.636 | 11,132 | -0.15(-1.52%) |
Feb 08, 2005 | 9.747 | 9.784 | 9.673 | 9.784 | 22,265 | +0.03(+0.34%) |
Feb 07, 2005 | 9.722 | 9.751 | 9.710 | 9.751 | 2,662 | +0.07(+0.77%) |
Feb 04, 2005 | 9.640 | 9.693 | 9.627 | 9.677 | 4,356 | -0.00(-0.04%) |
Feb 03, 2005 | 9.611 | 9.681 | 9.586 | 9.681 | 12,343 | +0.10(+0.99%) |
Feb 02, 2005 | 9.627 | 9.673 | 9.512 | 9.586 | 14,279 | +0.00(+0.00%) |
Feb 01, 2005 | 9.565 | 9.586 | 9.474 | 9.586 | 11,375 | -0.02(-0.17%) |
Jan 31, 2005 | 9.582 | 9.669 | 9.578 | 9.602 | 12,101 | +0.02(+0.22%) |
Jan 28, 2005 | 9.503 | 9.586 | 9.503 | 9.582 | 22,265 | +0.12(+1.27%) |
Jan 27, 2005 | 9.375 | 9.462 | 9.375 | 9.462 | 7,986 | +0.09(+0.93%) |
Jan 26, 2005 | 9.338 | 9.396 | 9.297 | 9.375 | 12,585 | +0.08(+0.84%) |
Jan 25, 2005 | 9.152 | 9.317 | 9.032 | 9.297 | 31,704 | +0.37(+4.12%) |
Jan 24, 2005 | 9.260 | 9.260 | 8.884 | 8.929 | 224,595 | -0.41(-4.38%) |
Jan 21, 2005 | 9.710 | 9.710 | 9.338 | 9.338 | 15,731 | -0.17(-1.78%) |
Jan 20, 2005 | 9.586 | 9.627 | 9.507 | 9.507 | 21,297 | -0.08(-0.82%) |
Jan 19, 2005 | 9.586 | 9.697 | 9.516 | 9.586 | 19,845 | -0.03(-0.30%) |
Jan 18, 2005 | 9.854 | 9.854 | 9.615 | 9.615 | 26,864 | +0.03(+0.30%) |
Jan 14, 2005 | 9.586 | 9.656 | 9.565 | 9.586 | 13,795 | -0.04(-0.43%) |
Jan 13, 2005 | 9.627 | 9.627 | 9.507 | 9.627 | 24,444 | -0.04(-0.43%) |
Jan 12, 2005 | 9.627 | 9.958 | 9.507 | 9.669 | 43,079 | +0.08(+0.86%) |
Jan 11, 2005 | 9.545 | 9.731 | 9.507 | 9.586 | 21,055 | +0.00(+0.00%) |
Jan 10, 2005 | 9.512 | 9.623 | 9.512 | 9.586 | 11,617 | +0.05(+0.52%) |
Jan 07, 2005 | 9.648 | 9.648 | 9.507 | 9.536 | 13,553 | -0.11(-1.16%) |
Jan 06, 2005 | 9.793 | 9.813 | 9.607 | 9.648 | 21,297 | -0.10(-1.06%) |
Jan 05, 2005 | 9.916 | 9.916 | 9.714 | 9.751 | 11,617 | -0.20(-1.99%) |
Jan 04, 2005 | 9.937 | 9.999 | 9.896 | 9.950 | 15,005 | +0.01(+0.12%) |
Jan 03, 2005 | 10.04 | 10.04 | 9.875 | 9.937 | 12,343 | -0.13(-1.27%) |
Dec 31, 2004 | 10.29 | 10.31 | 10.07 | 10.07 | 18,393 | -0.18(-1.77%) |
Dec 30, 2004 | 9.999 | 10.29 | 9.999 | 10.25 | 10,890 | +0.27(+2.73%) |
Dec 29, 2004 | 10.06 | 10.14 | 9.974 | 9.974 | 9,680 | -0.14(-1.35%) |
Dec 28, 2004 | 9.916 | 10.11 | 9.892 | 10.11 | 15,489 | +0.21(+2.17%) |
Dec 27, 2004 | 9.978 | 9.987 | 9.896 | 9.896 | 7,260 | -0.08(-0.83%) |
Dec 23, 2004 | 9.958 | 9.999 | 9.916 | 9.978 | 7,502 | +0.02(+0.21%) |
Dec 22, 2004 | 9.813 | 9.958 | 9.751 | 9.958 | 21,539 | +0.15(+1.52%) |
Dec 21, 2004 | 10.04 | 10.08 | 9.586 | 9.809 | 42,353 | -0.26(-2.59%) |
Dec 20, 2004 | 10.10 | 10.10 | 10.00 | 10.07 | 211,768 | -0.07(-0.73%) |
Dec 17, 2004 | 9.978 | 10.14 | 9.978 | 10.14 | 20,329 | +0.12(+1.24%) |
Dec 16, 2004 | 10.06 | 10.10 | 9.978 | 10.02 | 22,992 | -0.08(-0.82%) |
Dec 15, 2004 | 10.08 | 10.14 | 10.05 | 10.10 | 8,470 | -0.01(-0.08%) |
Dec 14, 2004 | 10.21 | 10.25 | 10.05 | 10.11 | 16,699 | -0.14(-1.33%) |
Dec 13, 2004 | 10.43 | 10.46 | 10.23 | 10.25 | 12,827 | -0.14(-1.39%) |
Dec 10, 2004 | 10.21 | 10.39 | 10.21 | 10.39 | 9,196 | +0.23(+2.24%) |
Dec 09, 2004 | 10.37 | 10.40 | 10.12 | 10.16 | 15,731 | -0.25(-2.38%) |
Dec 08, 2004 | 10.25 | 10.41 | 10.22 | 10.41 | 20,813 | +0.17(+1.61%) |
Dec 07, 2004 | 10.33 | 10.37 | 10.25 | 10.25 | 19,845 | -0.07(-0.72%) |
Dec 06, 2004 | 10.41 | 10.41 | 10.31 | 10.32 | 3,388 | -0.13(-1.26%) |
Dec 03, 2004 | 10.47 | 10.54 | 10.39 | 10.45 | 31,946 | -0.05(-0.51%) |
Dec 02, 2004 | 10.56 | 10.59 | 10.44 | 10.51 | 52,518 | -0.21(-2.00%) |
Dec 01, 2004 | 10.54 | 10.73 | 10.44 | 10.72 | 40,659 | +0.20(+1.88%) |
Nov 30, 2004 | 10.33 | 10.54 | 10.33 | 10.52 | 16,941 | -0.00(-0.04%) |
Nov 29, 2004 | 10.41 | 10.54 | 10.39 | 10.53 | 12,827 | +0.07(+0.71%) |
Nov 26, 2004 | 10.45 | 10.45 | 10.45 | 10.45 | 1,452 | -0.04(-0.39%) |
Nov 24, 2004 | 10.39 | 10.50 | 10.39 | 10.49 | 28,558 | +0.13(+1.23%) |
Nov 23, 2004 | 10.31 | 10.37 | 10.31 | 10.37 | 87,853 | +0.06(+0.56%) |
Nov 22, 2004 | 10.13 | 10.34 | 10.13 | 10.31 | 26,138 | +0.14(+1.42%) |
Nov 19, 2004 | 10.31 | 10.31 | 10.16 | 10.16 | 22,023 | -0.15(-1.44%) |
Nov 18, 2004 | 10.28 | 10.31 | 10.27 | 10.31 | 10,406 | +0.00(+0.04%) |
Nov 17, 2004 | 10.31 | 10.43 | 10.26 | 10.31 | 14,279 | +0.04(+0.40%) |
Nov 16, 2004 | 10.29 | 10.29 | 10.21 | 10.27 | 11,132 | +0.03(+0.32%) |
Nov 15, 2004 | 10.41 | 10.41 | 10.21 | 10.23 | 16,941 | -0.26(-2.44%) |
Nov 12, 2004 | 10.33 | 10.49 | 10.33 | 10.49 | 10,648 | +0.16(+1.56%) |
Nov 11, 2004 | 10.29 | 10.33 | 10.25 | 10.33 | 9,196 | +0.08(+0.81%) |
Nov 10, 2004 | 10.12 | 10.33 | 10.12 | 10.25 | 29,526 | -0.04(-0.40%) |
Nov 09, 2004 | 10.23 | 10.33 | 10.10 | 10.29 | 29,042 | +0.11(+1.06%) |
Nov 08, 2004 | 10.20 | 10.20 | 10.15 | 10.18 | 1,936 | +0.02(+0.16%) |
Nov 05, 2004 | 10.12 | 10.16 | 9.987 | 10.16 | 42,837 | +0.16(+1.57%) |
Nov 04, 2004 | 10.04 | 10.04 | 9.904 | 10.01 | 14,763 | -0.01(-0.08%) |
Nov 03, 2004 | 10.02 | 10.10 | 9.958 | 10.02 | 21,055 | +0.06(+0.58%) |
Nov 02, 2004 | 10.05 | 10.14 | 9.958 | 9.958 | 13,311 | -0.05(-0.45%) |
Nov 01, 2004 | 9.958 | 10.12 | 9.958 | 10.00 | 5,808 | +0.05(+0.46%) |
Oct 29, 2004 | 9.978 | 10.12 | 9.937 | 9.958 | 14,763 | -0.09(-0.95%) |
Oct 28, 2004 | 10.17 | 10.19 | 9.999 | 10.05 | 7,744 | -0.17(-1.70%) |
Oct 27, 2004 | 10.23 | 10.23 | 9.999 | 10.23 | 20,813 | +0.27(+2.70%) |
Oct 26, 2004 | 9.916 | 9.995 | 9.916 | 9.958 | 12,101 | +0.08(+0.84%) |
Oct 25, 2004 | 9.999 | 9.999 | 9.755 | 9.875 | 10,890 | -0.17(-1.65%) |
Oct 22, 2004 | 10.16 | 10.25 | 10.04 | 10.04 | 24,444 | -0.05(-0.49%) |
Oct 21, 2004 | 10.19 | 10.19 | 10.08 | 10.09 | 17,425 | -0.02(-0.25%) |
Oct 20, 2004 | 10.04 | 10.19 | 10.04 | 10.11 | 22,507 | +0.18(+1.79%) |
Oct 19, 2004 | 9.875 | 9.958 | 9.813 | 9.937 | 15,973 | +0.06(+0.63%) |
Oct 18, 2004 | 9.813 | 9.875 | 9.772 | 9.875 | 68,734 | +0.02(+0.21%) |
Oct 15, 2004 | 9.805 | 9.896 | 9.805 | 9.854 | 51,308 | +0.05(+0.55%) |
Oct 14, 2004 | 10.02 | 10.03 | 9.801 | 9.801 | 17,909 | -0.26(-2.59%) |
Oct 13, 2004 | 10.10 | 10.16 | 10.04 | 10.06 | 9,680 | +0.00(+0.00%) |
Oct 12, 2004 | 10.20 | 10.20 | 10.04 | 10.06 | 11,859 | -0.13(-1.26%) |
Oct 11, 2004 | 10.26 | 10.26 | 10.19 | 10.19 | 2,662 | -0.10(-0.96%) |
Oct 08, 2004 | 10.14 | 10.32 | 10.08 | 10.29 | 13,069 | +0.12(+1.14%) |
Oct 07, 2004 | 10.17 | 10.19 | 10.10 | 10.17 | 8,228 | +0.03(+0.29%) |
Oct 06, 2004 | 9.962 | 10.14 | 9.962 | 10.14 | 6,292 | +0.21(+2.12%) |
Oct 05, 2004 | 9.999 | 10.06 | 9.875 | 9.933 | 7,986 | -0.11(-1.07%) |
Oct 04, 2004 | 9.834 | 10.08 | 9.834 | 10.04 | 7,018 | +0.12(+1.25%) |
Oct 01, 2004 | 9.813 | 9.916 | 9.751 | 9.916 | 9,196 | +0.09(+0.88%) |
Sep 30, 2004 | 9.722 | 9.863 | 9.648 | 9.830 | 17,425 | +0.06(+0.59%) |
Sep 29, 2004 | 9.615 | 9.772 | 9.615 | 9.772 | 12,343 | +0.21(+2.20%) |
Sep 28, 2004 | 9.813 | 9.813 | 9.503 | 9.561 | 45,500 | -0.31(-3.14%) |
Sep 27, 2004 | 10.10 | 10.10 | 9.867 | 9.871 | 20,087 | -0.29(-2.81%) |
Sep 24, 2004 | 10.12 | 10.16 | 10.12 | 10.16 | 484 | +0.07(+0.74%) |
Sep 23, 2004 | 10.12 | 10.19 | 10.08 | 10.08 | 10,890 | -0.04(-0.41%) |
Sep 22, 2004 | 10.26 | 10.26 | 10.06 | 10.12 | 24,444 | -0.17(-1.69%) |
Sep 21, 2004 | 10.16 | 10.30 | 10.16 | 10.30 | 16,215 | +0.16(+1.55%) |
Sep 20, 2004 | 9.916 | 10.14 | 9.916 | 10.14 | 9,196 | +0.18(+1.83%) |
Sep 17, 2004 | 10.03 | 10.06 | 9.793 | 9.958 | 43,321 | +0.01(+0.12%) |
Sep 16, 2004 | 10.17 | 10.21 | 9.921 | 9.945 | 17,183 | -0.23(-2.23%) |
Sep 15, 2004 | 10.14 | 10.29 | 10.14 | 10.17 | 6,050 | -0.02(-0.16%) |
Sep 14, 2004 | 10.25 | 10.25 | 10.19 | 10.19 | 1,694 | -0.12(-1.12%) |
Sep 13, 2004 | 10.33 | 10.33 | 10.25 | 10.30 | 8,228 | -0.19(-1.81%) |
Sep 10, 2004 | 10.30 | 10.49 | 10.30 | 10.49 | 5,566 | +0.17(+1.60%) |
Sep 09, 2004 | 10.10 | 10.33 | 10.10 | 10.33 | 11,617 | +0.27(+2.67%) |
Sep 08, 2004 | 10.33 | 10.35 | 10.06 | 10.06 | 15,973 | -0.26(-2.56%) |
Sep 07, 2004 | 9.834 | 10.33 | 9.834 | 10.33 | 38,723 | +0.49(+5.00%) |
Sep 03, 2004 | 9.772 | 9.834 | 9.770 | 9.834 | 6,776 | +0.10(+1.06%) |
Sep 02, 2004 | 9.528 | 9.731 | 9.462 | 9.731 | 8,954 | +0.17(+1.77%) |