Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.068 | 8.374 | 8.068 | 8.202 | 2,139,158 | +0.12(+1.54%) |
Sep 29, 2005 | 8.230 | 8.230 | 8.029 | 8.077 | 1,368,948 | -0.16(-1.97%) |
Sep 28, 2005 | 8.269 | 8.403 | 8.058 | 8.240 | 2,524,524 | -0.03(-0.35%) |
Sep 27, 2005 | 8.278 | 8.326 | 8.087 | 8.269 | 5,456,359 | +0.36(+4.60%) |
Sep 26, 2005 | 7.809 | 8.001 | 7.675 | 7.905 | 2,036,965 | +0.12(+1.60%) |
Sep 23, 2005 | 7.617 | 7.819 | 7.388 | 7.781 | 2,588,578 | +0.27(+3.57%) |
Sep 22, 2005 | 7.752 | 7.752 | 7.484 | 7.513 | 1,960,059 | -0.29(-3.68%) |
Sep 21, 2005 | 7.570 | 7.895 | 7.570 | 7.800 | 2,016,798 | +0.19(+2.52%) |
Sep 20, 2005 | 7.981 | 8.297 | 7.599 | 7.608 | 4,328,891 | -0.37(-4.68%) |
Sep 19, 2005 | 8.039 | 8.125 | 7.962 | 7.981 | 1,666,228 | -0.02(-0.24%) |
Sep 16, 2005 | 8.010 | 8.173 | 7.848 | 8.001 | 3,607,165 | +0.10(+1.21%) |
Sep 15, 2005 | 7.962 | 8.288 | 7.905 | 7.905 | 1,852,746 | +0.01(+0.12%) |
Sep 14, 2005 | 8.135 | 8.269 | 7.886 | 7.895 | 1,874,480 | -0.24(-2.94%) |
Sep 13, 2005 | 8.326 | 8.537 | 8.135 | 8.135 | 3,217,201 | -0.12(-1.51%) |
Sep 12, 2005 | 8.805 | 9.206 | 8.182 | 8.259 | 9,224,024 | -0.54(-6.09%) |
Sep 09, 2005 | 8.805 | 8.919 | 8.718 | 8.795 | 3,265,999 | +0.03(+0.33%) |
Sep 08, 2005 | 8.776 | 8.824 | 8.565 | 8.766 | 2,640,615 | +0.01(+0.11%) |
Sep 07, 2005 | 8.604 | 8.795 | 8.498 | 8.757 | 4,124,400 | +0.58(+7.14%) |
Sep 06, 2005 | 8.173 | 8.345 | 8.020 | 8.173 | 3,481,252 | +0.04(+0.47%) |
Sep 02, 2005 | 8.077 | 8.297 | 7.972 | 8.135 | 1,838,535 | +0.13(+1.67%) |
Sep 01, 2005 | 7.637 | 8.135 | 7.637 | 8.001 | 3,312,393 | +0.44(+5.82%) |
Aug 31, 2005 | 7.407 | 7.618 | 7.273 | 7.560 | 3,198,393 | +0.09(+1.15%) |
Aug 30, 2005 | 7.321 | 7.474 | 7.178 | 7.474 | 2,316,899 | +0.11(+1.43%) |
Aug 29, 2005 | 6.977 | 7.379 | 6.957 | 7.369 | 2,519,613 | +0.32(+4.48%) |
Aug 26, 2005 | 7.379 | 7.407 | 6.967 | 7.053 | 2,398,403 | -0.29(-3.91%) |
Aug 25, 2005 | 7.273 | 7.474 | 7.273 | 7.340 | 2,545,945 | +0.07(+0.92%) |
Aug 24, 2005 | 7.848 | 7.848 | 7.264 | 7.273 | 4,641,113 | -0.58(-7.43%) |
Aug 23, 2005 | 8.211 | 8.278 | 7.848 | 7.857 | 2,240,620 | -0.33(-3.98%) |
Aug 22, 2005 | 8.125 | 8.230 | 7.972 | 8.182 | 1,540,942 | +0.17(+2.15%) |
Aug 19, 2005 | 7.962 | 8.039 | 7.905 | 8.010 | 1,444,287 | +0.14(+1.82%) |
Aug 18, 2005 | 8.077 | 8.096 | 7.800 | 7.867 | 2,627,344 | -0.35(-4.31%) |
Aug 17, 2005 | 8.422 | 8.489 | 8.182 | 8.221 | 2,001,333 | -0.21(-2.50%) |
Aug 16, 2005 | 8.833 | 8.833 | 8.412 | 8.431 | 1,564,557 | -0.39(-4.45%) |
Aug 15, 2005 | 8.776 | 8.852 | 8.565 | 8.824 | 2,010,738 | +0.05(+0.55%) |
Aug 12, 2005 | 8.871 | 8.900 | 8.537 | 8.776 | 1,465,290 | -0.10(-1.08%) |
Aug 11, 2005 | 8.785 | 9.092 | 8.766 | 8.871 | 2,363,607 | +0.10(+1.09%) |
Aug 10, 2005 | 8.805 | 8.986 | 8.680 | 8.776 | 3,273,104 | +0.11(+1.21%) |
Aug 09, 2005 | 8.833 | 8.948 | 8.632 | 8.671 | 2,045,847 | -0.16(-1.84%) |
Aug 08, 2005 | 8.527 | 8.852 | 8.498 | 8.833 | 3,001,634 | +0.36(+4.29%) |
Aug 05, 2005 | 8.718 | 8.805 | 8.269 | 8.470 | 3,257,326 | -0.25(-2.85%) |
Aug 04, 2005 | 8.805 | 8.814 | 8.537 | 8.718 | 2,341,872 | -0.09(-0.98%) |
Aug 03, 2005 | 9.005 | 9.063 | 8.805 | 8.805 | 1,697,366 | -0.14(-1.60%) |
Aug 02, 2005 | 9.101 | 9.293 | 8.948 | 8.948 | 3,742,378 | +0.15(+1.74%) |
Aug 01, 2005 | 8.824 | 8.871 | 8.651 | 8.795 | 1,713,040 | -0.03(-0.33%) |
Jul 29, 2005 | 8.891 | 9.034 | 8.805 | 8.824 | 1,760,793 | -0.10(-1.07%) |
Jul 28, 2005 | 8.843 | 9.139 | 8.805 | 8.919 | 3,954,078 | +0.10(+1.08%) |
Jul 27, 2005 | 9.283 | 9.369 | 8.766 | 8.824 | 4,335,578 | -0.36(-3.96%) |
Jul 26, 2005 | 8.182 | 9.312 | 8.144 | 9.187 | 10,853,889 | +0.53(+6.08%) |
Jul 25, 2005 | 9.197 | 9.340 | 8.661 | 8.661 | 6,622,175 | -0.54(-5.83%) |
Jul 22, 2005 | 8.632 | 9.293 | 8.632 | 9.197 | 12,089,819 | +0.67(+7.86%) |
Jul 21, 2005 | 8.297 | 8.613 | 8.010 | 8.527 | 7,281,832 | +0.27(+3.24%) |
Jul 20, 2005 | 7.599 | 8.336 | 7.532 | 8.259 | 7,739,612 | +0.66(+8.69%) |
Jul 19, 2005 | 7.321 | 7.685 | 7.264 | 7.599 | 4,775,385 | +0.36(+5.03%) |
Jul 18, 2005 | 7.197 | 7.426 | 7.197 | 7.235 | 2,650,751 | -0.15(-2.07%) |
Jul 15, 2005 | 7.350 | 7.493 | 7.158 | 7.388 | 2,051,280 | +0.03(+0.39%) |
Jul 14, 2005 | 7.580 | 7.723 | 7.292 | 7.359 | 3,326,918 | -0.22(-2.90%) |
Jul 13, 2005 | 7.656 | 8.001 | 7.340 | 7.580 | 9,901,027 | -0.09(-1.12%) |
Jul 12, 2005 | 7.082 | 7.886 | 6.804 | 7.666 | 15,028,759 | +0.59(+8.39%) |
Jul 11, 2005 | 6.479 | 7.082 | 6.479 | 7.072 | 5,449,985 | +0.61(+9.48%) |
Jul 08, 2005 | 6.259 | 6.460 | 6.259 | 6.460 | 2,421,495 | +0.21(+3.37%) |
Jul 07, 2005 | 6.173 | 6.335 | 6.134 | 6.249 | 2,302,479 | -0.11(-1.66%) |
Jul 06, 2005 | 6.154 | 6.422 | 6.048 | 6.355 | 2,847,195 | +0.20(+3.27%) |
Jul 05, 2005 | 6.182 | 6.192 | 6.106 | 6.154 | 1,941,041 | +0.00(+0.00%) |
Jul 01, 2005 | 6.182 | 6.249 | 6.125 | 6.154 | 1,222,868 | +0.02(+0.31%) |
Jun 30, 2005 | 6.144 | 6.240 | 6.058 | 6.134 | 2,952,732 | -0.01(-0.16%) |
Jun 29, 2005 | 6.106 | 6.230 | 6.077 | 6.144 | 2,845,733 | +0.11(+1.90%) |
Jun 28, 2005 | 6.201 | 6.278 | 6.010 | 6.029 | 4,822,093 | +0.00(+0.00%) |
Jun 27, 2005 | 6.029 | 6.154 | 5.962 | 6.029 | 2,999,440 | -0.04(-0.63%) |
Jun 24, 2005 | 6.259 | 6.364 | 6.048 | 6.067 | 4,362,015 | -0.24(-3.79%) |
Jun 23, 2005 | 6.498 | 6.508 | 6.230 | 6.307 | 4,448,430 | -0.25(-3.80%) |
Jun 22, 2005 | 6.613 | 6.680 | 6.441 | 6.556 | 2,536,959 | -0.02(-0.29%) |
Jun 21, 2005 | 6.556 | 6.680 | 6.307 | 6.575 | 4,802,030 | -0.12(-1.86%) |
Jun 20, 2005 | 6.996 | 7.005 | 6.623 | 6.699 | 5,697,213 | -0.38(-5.41%) |
Jun 17, 2005 | 7.369 | 7.369 | 6.986 | 7.082 | 4,701,196 | -0.11(-1.60%) |
Jun 16, 2005 | 6.919 | 7.216 | 6.843 | 7.197 | 5,267,333 | +0.28(+4.01%) |
Jun 15, 2005 | 6.613 | 6.948 | 6.584 | 6.919 | 5,947,784 | +0.37(+5.70%) |
Jun 14, 2005 | 6.412 | 6.556 | 6.335 | 6.546 | 2,691,816 | +0.11(+1.63%) |
Jun 13, 2005 | 6.632 | 6.747 | 6.374 | 6.441 | 3,623,988 | -0.18(-2.75%) |
Jun 10, 2005 | 6.422 | 6.890 | 6.374 | 6.623 | 4,557,937 | +0.20(+3.13%) |
Jun 09, 2005 | 6.402 | 6.441 | 6.297 | 6.422 | 1,960,581 | +0.03(+0.45%) |
Jun 08, 2005 | 6.565 | 6.603 | 6.316 | 6.393 | 2,735,389 | -0.15(-2.34%) |
Jun 07, 2005 | 6.603 | 6.690 | 6.460 | 6.546 | 2,932,252 | -0.07(-1.01%) |
Jun 06, 2005 | 6.814 | 6.881 | 6.565 | 6.613 | 4,082,603 | -0.12(-1.85%) |
Jun 03, 2005 | 6.890 | 7.120 | 6.709 | 6.737 | 4,489,390 | -0.19(-2.76%) |
Jun 02, 2005 | 7.235 | 7.369 | 6.890 | 6.929 | 4,795,552 | -0.34(-4.74%) |
Jun 01, 2005 | 7.388 | 7.513 | 7.120 | 7.273 | 3,221,381 | -0.05(-0.65%) |
May 31, 2005 | 7.369 | 7.426 | 7.187 | 7.321 | 1,904,783 | -0.06(-0.78%) |
May 27, 2005 | 7.407 | 7.560 | 7.312 | 7.379 | 3,509,988 | +0.22(+3.07%) |
May 26, 2005 | 6.823 | 7.206 | 6.776 | 7.158 | 3,554,919 | +0.44(+6.55%) |
May 25, 2005 | 7.120 | 7.120 | 6.603 | 6.718 | 5,030,450 | -0.50(-6.90%) |
May 24, 2005 | 7.197 | 7.350 | 7.101 | 7.216 | 2,341,663 | +0.02(+0.27%) |
May 23, 2005 | 6.996 | 7.340 | 6.948 | 7.197 | 2,564,545 | +0.06(+0.80%) |
May 20, 2005 | 7.082 | 7.225 | 6.929 | 7.139 | 2,727,761 | +0.07(+0.95%) |
May 19, 2005 | 7.493 | 7.503 | 7.024 | 7.072 | 4,446,131 | -0.41(-5.50%) |
May 18, 2005 | 6.890 | 7.828 | 6.795 | 7.484 | 8,609,403 | +0.72(+10.61%) |
May 17, 2005 | 6.364 | 6.804 | 6.335 | 6.766 | 5,285,619 | +0.46(+7.28%) |
May 16, 2005 | 6.268 | 6.412 | 6.144 | 6.307 | 2,462,874 | +0.07(+1.07%) |
May 13, 2005 | 6.546 | 6.603 | 6.163 | 6.240 | 4,141,850 | -0.24(-3.69%) |
May 12, 2005 | 7.053 | 7.178 | 6.469 | 6.479 | 4,464,417 | -0.57(-8.14%) |
May 11, 2005 | 7.101 | 7.245 | 6.881 | 7.053 | 1,916,904 | -0.06(-0.81%) |
May 10, 2005 | 7.350 | 7.350 | 7.034 | 7.111 | 2,870,497 | -0.40(-5.35%) |
May 09, 2005 | 7.264 | 7.532 | 7.091 | 7.513 | 3,545,619 | +0.30(+4.11%) |
May 06, 2005 | 7.369 | 7.627 | 7.178 | 7.216 | 5,349,254 | +0.09(+1.21%) |
May 05, 2005 | 7.513 | 7.541 | 6.881 | 7.130 | 4,081,454 | -0.34(-4.61%) |
May 04, 2005 | 6.986 | 7.484 | 6.938 | 7.474 | 4,106,532 | +0.63(+9.23%) |
May 03, 2005 | 6.986 | 7.158 | 6.756 | 6.843 | 2,961,928 | -0.14(-2.05%) |
May 02, 2005 | 6.938 | 7.015 | 6.747 | 6.986 | 2,304,360 | +0.05(+0.69%) |
Apr 29, 2005 | 7.024 | 7.139 | 6.690 | 6.938 | 5,179,664 | +0.11(+1.54%) |
Apr 28, 2005 | 7.235 | 7.417 | 6.776 | 6.833 | 4,790,745 | -0.49(-6.67%) |
Apr 27, 2005 | 7.647 | 7.656 | 7.245 | 7.321 | 5,793,659 | -0.36(-4.73%) |
Apr 26, 2005 | 9.044 | 9.235 | 7.637 | 7.685 | 10,671,864 | -1.68(-17.98%) |
Apr 25, 2005 | 9.216 | 9.455 | 9.044 | 9.369 | 2,541,034 | +0.15(+1.66%) |
Apr 22, 2005 | 9.522 | 9.618 | 9.053 | 9.216 | 2,104,467 | -0.26(-2.73%) |
Apr 21, 2005 | 9.522 | 9.570 | 9.159 | 9.474 | 2,921,176 | +0.29(+3.13%) |
Apr 20, 2005 | 9.388 | 9.503 | 9.139 | 9.187 | 2,410,315 | -0.13(-1.44%) |
Apr 19, 2005 | 9.235 | 9.465 | 9.092 | 9.321 | 3,103,932 | +0.22(+2.42%) |
Apr 18, 2005 | 8.938 | 9.168 | 8.766 | 9.101 | 4,069,646 | +0.30(+3.37%) |
Apr 15, 2005 | 8.843 | 9.139 | 8.680 | 8.805 | 5,594,602 | -0.03(-0.33%) |
Apr 14, 2005 | 9.331 | 9.474 | 8.651 | 8.833 | 7,458,215 | -0.62(-6.58%) |
Apr 13, 2005 | 9.953 | 10.03 | 9.398 | 9.455 | 4,997,326 | -0.49(-4.91%) |
Apr 12, 2005 | 9.714 | 9.953 | 9.417 | 9.943 | 5,625,531 | +0.12(+1.27%) |
Apr 11, 2005 | 9.915 | 10.10 | 9.675 | 9.819 | 2,915,115 | -0.08(-0.77%) |
Apr 08, 2005 | 10.40 | 10.40 | 9.829 | 9.896 | 3,653,873 | -0.51(-4.88%) |
Apr 07, 2005 | 10.24 | 10.43 | 10.24 | 10.40 | 1,779,497 | +0.16(+1.59%) |
Apr 06, 2005 | 10.20 | 10.58 | 10.14 | 10.24 | 2,835,388 | -0.14(-1.38%) |
Apr 05, 2005 | 10.82 | 10.93 | 10.33 | 10.38 | 2,050,026 | -0.17(-1.63%) |
Apr 04, 2005 | 10.85 | 10.85 | 10.31 | 10.56 | 2,076,672 | -0.30(-2.73%) |
Apr 01, 2005 | 10.77 | 11.01 | 10.66 | 10.85 | 3,387,628 | +0.27(+2.53%) |
Mar 31, 2005 | 10.58 | 10.80 | 10.40 | 10.58 | 3,481,566 | +0.20(+1.94%) |
Mar 30, 2005 | 10.23 | 10.46 | 10.05 | 10.38 | 4,198,381 | +0.16(+1.59%) |
Mar 29, 2005 | 10.80 | 11.07 | 10.12 | 10.22 | 5,237,971 | -0.58(-5.40%) |
Mar 28, 2005 | 11.46 | 11.46 | 10.77 | 10.80 | 4,133,073 | -0.66(-5.76%) |
Mar 24, 2005 | 11.58 | 11.87 | 11.46 | 11.46 | 1,657,346 | -0.04(-0.33%) |
Mar 23, 2005 | 12.02 | 12.17 | 11.19 | 11.50 | 3,712,597 | -0.54(-4.45%) |
Mar 22, 2005 | 12.25 | 12.67 | 11.98 | 12.04 | 3,637,050 | -0.02(-0.16%) |
Mar 21, 2005 | 12.08 | 12.23 | 11.87 | 12.06 | 3,346,562 | +0.32(+2.69%) |
Mar 18, 2005 | 12.06 | 12.09 | 11.69 | 11.74 | 3,290,241 | -0.29(-2.39%) |
Mar 17, 2005 | 11.69 | 12.18 | 11.59 | 12.03 | 3,525,870 | +0.33(+2.86%) |
Mar 16, 2005 | 12.43 | 12.43 | 11.57 | 11.69 | 6,622,384 | -0.81(-6.50%) |
Mar 15, 2005 | 12.49 | 12.76 | 12.36 | 12.51 | 4,101,516 | +0.10(+0.77%) |
Mar 14, 2005 | 12.84 | 12.92 | 11.91 | 12.41 | 6,616,741 | -0.53(-4.07%) |
Mar 11, 2005 | 13.45 | 13.54 | 12.79 | 12.94 | 5,603,797 | +0.34(+2.74%) |
Mar 10, 2005 | 13.02 | 13.40 | 12.40 | 12.59 | 8,420,063 | -0.66(-4.98%) |
Mar 09, 2005 | 13.54 | 14.18 | 13.24 | 13.25 | 6,793,333 | -0.31(-2.26%) |
Mar 08, 2005 | 14.93 | 14.93 | 13.47 | 13.56 | 9,752,858 | -1.61(-10.60%) |
Mar 07, 2005 | 15.79 | 16.39 | 15.17 | 15.17 | 5,301,920 | -1.29(-7.85%) |
Mar 04, 2005 | 16.08 | 16.97 | 16.07 | 16.46 | 4,052,510 | +0.67(+4.24%) |
Mar 03, 2005 | 16.27 | 16.40 | 15.71 | 15.79 | 2,497,670 | -0.38(-2.37%) |
Mar 02, 2005 | 16.12 | 16.50 | 14.84 | 16.17 | 2,834,865 | +0.06(+0.36%) |
Mar 01, 2005 | 17.00 | 17.11 | 15.96 | 16.12 | 3,080,212 | -0.68(-4.05%) |
Feb 28, 2005 | 17.42 | 17.45 | 16.66 | 16.80 | 2,295,478 | -0.37(-2.17%) |
Feb 25, 2005 | 16.84 | 17.32 | 16.84 | 17.17 | 3,156,282 | +0.42(+2.51%) |
Feb 24, 2005 | 16.36 | 16.75 | 16.30 | 16.75 | 2,371,757 | +0.45(+2.76%) |
Feb 23, 2005 | 16.03 | 16.45 | 15.98 | 16.30 | 1,926,308 | +0.36(+2.28%) |
Feb 22, 2005 | 16.56 | 16.76 | 15.84 | 15.93 | 2,780,843 | -0.62(-3.76%) |
Feb 18, 2005 | 16.27 | 16.69 | 16.13 | 16.56 | 2,233,096 | +0.46(+2.85%) |
Feb 17, 2005 | 16.84 | 16.88 | 15.98 | 16.10 | 3,070,495 | -0.46(-2.77%) |
Feb 16, 2005 | 15.58 | 16.85 | 15.57 | 16.56 | 5,086,144 | +0.99(+6.33%) |
Feb 15, 2005 | 15.76 | 16.10 | 15.57 | 15.57 | 2,634,868 | -0.17(-1.09%) |
Feb 14, 2005 | 16.22 | 16.22 | 15.41 | 15.74 | 2,765,169 | +0.42(+2.75%) |
Feb 11, 2005 | 15.17 | 15.49 | 14.85 | 15.32 | 2,092,659 | +0.28(+1.85%) |
Feb 10, 2005 | 14.73 | 15.22 | 14.69 | 15.04 | 1,756,822 | +0.50(+3.42%) |
Feb 09, 2005 | 15.25 | 15.25 | 14.55 | 14.55 | 1,782,005 | -0.71(-4.64%) |
Feb 08, 2005 | 15.12 | 15.28 | 15.06 | 15.25 | 1,729,550 | +0.24(+1.59%) |
Feb 07, 2005 | 15.11 | 15.46 | 14.81 | 15.02 | 3,181,987 | +0.27(+1.82%) |
Feb 04, 2005 | 14.86 | 15.30 | 14.37 | 14.75 | 3,203,931 | -0.11(-0.71%) |
Feb 03, 2005 | 14.21 | 14.95 | 13.76 | 14.85 | 5,129,926 | +0.64(+4.51%) |
Feb 02, 2005 | 14.14 | 14.33 | 13.93 | 14.21 | 1,488,800 | +0.26(+1.85%) |
Feb 01, 2005 | 14.17 | 14.26 | 13.90 | 13.95 | 2,012,409 | +0.07(+0.48%) |
Jan 31, 2005 | 13.35 | 14.25 | 13.01 | 13.89 | 3,525,139 | +0.45(+3.35%) |
Jan 28, 2005 | 13.56 | 13.68 | 13.37 | 13.44 | 1,937,280 | +0.00(+0.00%) |
Jan 27, 2005 | 13.39 | 13.56 | 13.08 | 13.44 | 3,393,897 | +0.15(+1.15%) |
Jan 26, 2005 | 13.78 | 13.88 | 12.83 | 13.28 | 3,376,133 | -0.34(-2.53%) |
Jan 25, 2005 | 14.05 | 14.66 | 13.47 | 13.63 | 7,695,516 | +0.32(+2.37%) |
Jan 24, 2005 | 13.59 | 13.83 | 13.19 | 13.31 | 2,798,293 | -0.11(-0.78%) |
Jan 21, 2005 | 13.40 | 13.63 | 13.26 | 13.42 | 1,820,980 | +0.19(+1.45%) |
Jan 20, 2005 | 13.32 | 13.40 | 12.82 | 13.23 | 1,800,604 | -0.10(-0.72%) |
Jan 19, 2005 | 13.53 | 13.57 | 13.20 | 13.32 | 1,943,967 | -0.20(-1.49%) |
Jan 18, 2005 | 13.60 | 13.80 | 13.31 | 13.52 | 1,718,474 | -0.08(-0.56%) |
Jan 14, 2005 | 13.94 | 13.94 | 13.06 | 13.60 | 3,161,298 | +0.76(+5.89%) |
Jan 13, 2005 | 12.63 | 13.57 | 12.50 | 12.84 | 2,276,356 | +0.29(+2.29%) |
Jan 12, 2005 | 12.49 | 12.59 | 11.90 | 12.56 | 2,556,812 | +0.20(+1.63%) |
Jan 11, 2005 | 12.98 | 12.99 | 12.16 | 12.36 | 3,680,936 | -0.78(-5.90%) |
Jan 10, 2005 | 13.43 | 13.78 | 13.09 | 13.13 | 2,539,989 | -0.30(-2.21%) |
Jan 07, 2005 | 13.39 | 13.52 | 12.86 | 13.43 | 4,195,037 | +0.71(+5.57%) |
Jan 06, 2005 | 12.47 | 12.90 | 12.13 | 12.72 | 2,857,854 | +0.34(+2.78%) |
Jan 05, 2005 | 12.61 | 12.80 | 12.35 | 12.37 | 2,350,754 | -0.34(-2.71%) |
Jan 04, 2005 | 12.87 | 13.34 | 12.44 | 12.72 | 3,685,012 | -0.19(-1.48%) |
Jan 03, 2005 | 13.97 | 14.02 | 12.44 | 12.91 | 3,734,959 | -0.94(-6.77%) |
Dec 31, 2004 | 13.25 | 14.08 | 13.02 | 13.85 | 4,123,460 | +0.56(+4.18%) |
Dec 30, 2004 | 14.45 | 14.45 | 13.28 | 13.29 | 7,297,297 | -1.87(-12.31%) |
Dec 29, 2004 | 15.31 | 15.31 | 14.82 | 15.16 | 1,552,854 | -0.11(-0.75%) |
Dec 28, 2004 | 14.62 | 15.29 | 14.59 | 15.27 | 1,939,370 | +0.76(+5.21%) |
Dec 27, 2004 | 14.61 | 14.64 | 14.36 | 14.52 | 1,482,949 | +0.17(+1.20%) |
Dec 23, 2004 | 14.55 | 14.58 | 14.26 | 14.35 | 1,583,679 | +0.03(+0.20%) |
Dec 22, 2004 | 15.22 | 15.26 | 14.29 | 14.32 | 3,095,991 | -0.71(-4.71%) |
Dec 21, 2004 | 14.36 | 15.16 | 14.36 | 15.03 | 3,715,105 | +0.67(+4.67%) |
Dec 20, 2004 | 13.69 | 14.50 | 13.69 | 14.36 | 2,791,397 | +0.83(+6.16%) |
Dec 17, 2004 | 13.62 | 13.80 | 13.43 | 13.52 | 1,796,111 | -0.11(-0.84%) |
Dec 16, 2004 | 13.26 | 13.89 | 13.13 | 13.64 | 4,764,936 | +0.78(+6.11%) |
Dec 15, 2004 | 12.28 | 12.90 | 12.24 | 12.85 | 2,107,497 | +0.63(+5.17%) |
Dec 14, 2004 | 12.35 | 12.49 | 12.01 | 12.22 | 1,714,607 | -0.04(-0.31%) |
Dec 13, 2004 | 12.07 | 12.36 | 11.96 | 12.26 | 1,286,086 | +0.41(+3.47%) |
Dec 10, 2004 | 11.47 | 11.94 | 11.34 | 11.85 | 1,551,078 | +0.38(+3.34%) |
Dec 09, 2004 | 11.39 | 11.51 | 11.15 | 11.46 | 1,634,149 | +0.07(+0.59%) |
Dec 08, 2004 | 11.64 | 11.65 | 11.10 | 11.40 | 3,343,010 | -0.28(-2.38%) |
Dec 07, 2004 | 12.63 | 12.66 | 11.57 | 11.68 | 3,140,922 | -0.74(-5.94%) |
Dec 06, 2004 | 12.34 | 12.58 | 12.16 | 12.41 | 2,175,626 | +0.09(+0.70%) |
Dec 03, 2004 | 11.24 | 12.43 | 11.24 | 12.33 | 2,852,524 | +0.75(+6.45%) |
Dec 02, 2004 | 11.91 | 11.91 | 11.05 | 11.58 | 3,039,878 | -0.54(-4.42%) |
Dec 01, 2004 | 12.43 | 12.50 | 11.99 | 12.12 | 1,325,271 | -0.24(-1.94%) |
Nov 30, 2004 | 12.89 | 12.90 | 12.15 | 12.36 | 1,818,368 | -0.30(-2.35%) |
Nov 29, 2004 | 13.11 | 13.36 | 12.45 | 12.65 | 3,715,105 | +0.09(+0.69%) |
Nov 26, 2004 | 11.39 | 12.59 | 11.34 | 12.57 | 2,503,939 | +1.59(+14.47%) |
Nov 24, 2004 | 11.00 | 11.08 | 10.89 | 10.98 | 894,973 | +0.08(+0.70%) |
Nov 23, 2004 | 10.80 | 10.95 | 10.72 | 10.90 | 1,485,770 | +0.14(+1.33%) |
Nov 22, 2004 | 10.16 | 10.77 | 10.14 | 10.76 | 1,245,021 | +0.50(+4.85%) |
Nov 19, 2004 | 10.39 | 10.50 | 10.18 | 10.26 | 901,138 | -0.09(-0.83%) |
Nov 18, 2004 | 10.81 | 10.81 | 10.29 | 10.35 | 972,610 | -0.26(-2.44%) |
Nov 17, 2004 | 10.62 | 10.90 | 10.41 | 10.60 | 1,246,588 | +0.11(+1.00%) |
Nov 16, 2004 | 10.61 | 10.62 | 10.43 | 10.50 | 1,642,299 | -0.11(-1.08%) |
Nov 15, 2004 | 10.41 | 10.61 | 10.19 | 10.61 | 1,488,696 | +0.42(+4.13%) |
Nov 12, 2004 | 9.953 | 10.28 | 9.857 | 10.19 | 1,195,387 | +0.26(+2.60%) |
Nov 11, 2004 | 10.38 | 10.38 | 9.905 | 9.934 | 1,697,889 | -0.44(-4.24%) |
Nov 10, 2004 | 10.22 | 10.53 | 10.05 | 10.37 | 1,504,056 | +0.33(+3.24%) |
Nov 09, 2004 | 9.934 | 10.14 | 9.867 | 10.05 | 1,243,349 | +0.11(+1.16%) |
Nov 08, 2004 | 9.762 | 10.00 | 9.647 | 9.934 | 1,556,302 | +0.40(+4.22%) |
Nov 05, 2004 | 9.857 | 9.886 | 9.474 | 9.532 | 1,368,321 | -0.19(-1.97%) |
Nov 04, 2004 | 9.570 | 9.762 | 9.436 | 9.723 | 1,292,983 | +0.25(+2.63%) |
Nov 03, 2004 | 9.570 | 9.570 | 9.302 | 9.474 | 1,628,506 | +0.34(+3.77%) |
Nov 02, 2004 | 9.264 | 9.407 | 9.053 | 9.130 | 1,515,550 | +0.12(+1.38%) |
Nov 01, 2004 | 9.216 | 9.264 | 8.977 | 9.005 | 1,150,038 | -0.11(-1.26%) |
Oct 29, 2004 | 9.005 | 9.273 | 8.958 | 9.120 | 1,335,615 | +0.21(+2.36%) |
Oct 28, 2004 | 9.264 | 9.379 | 8.814 | 8.910 | 2,384,192 | -0.77(-7.91%) |
Oct 27, 2004 | 9.857 | 9.943 | 9.350 | 9.675 | 1,989,317 | -0.13(-1.37%) |
Oct 26, 2004 | 9.589 | 10.00 | 9.187 | 9.809 | 5,580,495 | +0.63(+6.88%) |
Oct 25, 2004 | 9.092 | 9.446 | 8.900 | 9.178 | 2,966,212 | +0.70(+8.24%) |
Oct 22, 2004 | 8.852 | 9.082 | 8.470 | 8.479 | 2,084,300 | -0.21(-2.42%) |
Oct 21, 2004 | 8.594 | 8.862 | 8.249 | 8.690 | 1,972,180 | +0.10(+1.11%) |
Oct 20, 2004 | 7.934 | 8.814 | 7.924 | 8.594 | 2,052,743 | +0.35(+4.30%) |
Oct 19, 2004 | 9.206 | 9.235 | 8.077 | 8.240 | 4,215,622 | -0.87(-9.56%) |
Oct 18, 2004 | 9.446 | 9.446 | 8.938 | 9.111 | 2,028,083 | -0.33(-3.55%) |
Oct 15, 2004 | 9.044 | 9.446 | 9.015 | 9.446 | 2,166,013 | +0.48(+5.34%) |
Oct 14, 2004 | 8.709 | 9.187 | 8.680 | 8.967 | 2,078,657 | -0.03(-0.32%) |
Oct 13, 2004 | 9.752 | 9.762 | 8.269 | 8.996 | 5,056,050 | -0.76(-7.75%) |
Oct 12, 2004 | 9.637 | 9.790 | 9.427 | 9.752 | 1,287,862 | +0.01(+0.10%) |
Oct 11, 2004 | 9.838 | 9.848 | 9.628 | 9.742 | 1,052,756 | +0.02(+0.20%) |
Oct 08, 2004 | 9.608 | 9.943 | 9.446 | 9.723 | 1,740,312 | +0.02(+0.20%) |
Oct 07, 2004 | 10.27 | 10.35 | 9.618 | 9.704 | 2,900,277 | -0.56(-5.41%) |
Oct 06, 2004 | 9.484 | 10.39 | 9.484 | 10.26 | 3,162,761 | +0.63(+6.56%) |
Oct 05, 2004 | 9.666 | 9.762 | 9.417 | 9.628 | 4,136,312 | +0.34(+3.71%) |
Oct 04, 2004 | 8.852 | 9.637 | 8.852 | 9.283 | 5,669,209 | +1.05(+12.79%) |