Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 13.79 | 13.96 | 13.70 | 13.81 | 24,700,562 | +0.11(+0.84%) |
Nov 29, 2005 | 13.79 | 13.97 | 13.65 | 13.70 | 29,062,210 | +0.02(+0.14%) |
Nov 28, 2005 | 14.36 | 14.41 | 13.68 | 13.68 | 38,349,692 | -0.86(-5.93%) |
Nov 25, 2005 | 14.55 | 14.64 | 14.50 | 14.54 | 5,345,491 | +0.10(+0.70%) |
Nov 23, 2005 | 14.58 | 14.61 | 14.36 | 14.44 | 25,595,250 | -0.26(-1.76%) |
Nov 22, 2005 | 14.38 | 14.77 | 14.37 | 14.70 | 24,046,872 | +0.49(+3.41%) |
Nov 21, 2005 | 14.13 | 14.27 | 14.00 | 14.21 | 27,714,780 | +0.12(+0.85%) |
Nov 18, 2005 | 14.18 | 14.31 | 13.89 | 14.09 | 24,110,954 | -0.17(-1.19%) |
Nov 17, 2005 | 14.36 | 14.46 | 14.08 | 14.26 | 26,749,744 | -0.02(-0.12%) |
Nov 16, 2005 | 14.18 | 14.41 | 14.00 | 14.28 | 30,639,842 | +0.21(+1.47%) |
Nov 15, 2005 | 14.36 | 14.64 | 14.07 | 14.07 | 31,923,540 | -0.32(-2.24%) |
Nov 14, 2005 | 14.11 | 14.41 | 14.01 | 14.40 | 23,299,152 | +0.57(+4.12%) |
Nov 11, 2005 | 13.83 | 14.11 | 13.70 | 13.83 | 25,258,828 | +0.12(+0.91%) |
Nov 10, 2005 | 14.20 | 14.26 | 13.64 | 13.70 | 40,249,468 | -0.59(-4.13%) |
Nov 09, 2005 | 14.86 | 14.86 | 14.27 | 14.29 | 41,064,404 | -0.59(-3.96%) |
Nov 08, 2005 | 14.87 | 14.98 | 14.68 | 14.88 | 24,923,452 | +0.04(+0.29%) |
Nov 07, 2005 | 15.13 | 15.11 | 14.67 | 14.84 | 39,321,344 | -0.29(-1.94%) |
Nov 04, 2005 | 15.73 | 15.73 | 15.04 | 15.13 | 36,313,396 | -0.68(-4.31%) |
Nov 03, 2005 | 15.71 | 15.99 | 15.64 | 15.81 | 27,444,528 | +0.31(+1.97%) |
Nov 02, 2005 | 15.19 | 15.59 | 15.07 | 15.51 | 32,357,476 | +0.32(+2.09%) |
Nov 01, 2005 | 15.04 | 15.22 | 14.93 | 15.19 | 30,426,356 | +0.08(+0.54%) |
Oct 31, 2005 | 14.88 | 15.31 | 14.87 | 15.11 | 54,681,492 | +0.82(+5.77%) |
Oct 28, 2005 | 14.13 | 14.32 | 13.58 | 14.29 | 38,599,048 | +0.24(+1.72%) |
Oct 27, 2005 | 14.67 | 14.80 | 14.03 | 14.04 | 32,302,450 | -0.45(-3.09%) |
Oct 26, 2005 | 14.46 | 15.13 | 14.29 | 14.49 | 41,402,916 | -0.02(-0.11%) |
Oct 25, 2005 | 14.11 | 14.68 | 14.06 | 14.51 | 32,756,934 | +0.47(+3.38%) |
Oct 24, 2005 | 13.57 | 14.11 | 13.34 | 14.03 | 33,073,854 | +0.44(+3.27%) |
Oct 21, 2005 | 13.35 | 13.85 | 13.24 | 13.59 | 37,943,964 | +0.24(+1.83%) |
Oct 20, 2005 | 13.94 | 14.10 | 13.17 | 13.34 | 49,608,344 | -0.87(-6.09%) |
Oct 19, 2005 | 14.34 | 14.39 | 13.47 | 14.21 | 55,618,668 | -0.13(-0.89%) |
Oct 18, 2005 | 14.79 | 14.98 | 14.29 | 14.34 | 30,491,482 | -0.52(-3.50%) |
Oct 17, 2005 | 14.91 | 15.07 | 14.71 | 14.86 | 24,988,228 | +0.32(+2.19%) |
Oct 14, 2005 | 14.14 | 14.66 | 13.75 | 14.54 | 50,038,100 | +0.14(+0.98%) |
Oct 13, 2005 | 14.72 | 14.78 | 14.03 | 14.40 | 46,893,284 | -0.53(-3.58%) |
Oct 12, 2005 | 15.43 | 15.45 | 14.77 | 14.93 | 28,747,380 | -0.52(-3.34%) |
Oct 11, 2005 | 15.25 | 15.54 | 15.22 | 15.45 | 24,192,446 | +0.37(+2.44%) |
Oct 10, 2005 | 15.39 | 15.40 | 14.97 | 15.08 | 26,928,402 | -0.38(-2.47%) |
Oct 07, 2005 | 15.07 | 15.50 | 14.84 | 15.46 | 41,538,736 | +0.67(+4.52%) |
Oct 06, 2005 | 14.93 | 15.05 | 14.29 | 14.79 | 71,788,872 | -0.39(-2.58%) |
Oct 05, 2005 | 16.26 | 16.31 | 15.10 | 15.19 | 53,515,856 | -0.97(-6.00%) |
Oct 04, 2005 | 16.37 | 16.55 | 16.15 | 16.15 | 19,121,736 | -0.51(-3.05%) |
Oct 03, 2005 | 16.37 | 16.70 | 16.32 | 16.66 | 21,230,818 | +0.43(+2.65%) |
Sep 30, 2005 | 16.51 | 16.45 | 16.19 | 16.23 | 20,617,178 | -0.28(-1.68%) |
Sep 29, 2005 | 16.75 | 16.83 | 16.42 | 16.51 | 27,585,574 | -0.16(-0.97%) |
Sep 28, 2005 | 16.67 | 16.73 | 16.00 | 16.67 | 41,776,252 | +0.51(+3.14%) |
Sep 27, 2005 | 16.17 | 16.33 | 15.99 | 16.16 | 21,916,548 | -0.07(-0.41%) |
Sep 26, 2005 | 15.65 | 16.25 | 15.58 | 16.23 | 33,399,828 | +0.33(+2.05%) |
Sep 23, 2005 | 15.90 | 16.13 | 15.75 | 15.90 | 29,225,546 | -0.29(-1.80%) |
Sep 22, 2005 | 16.19 | 16.78 | 15.73 | 16.19 | 57,342,568 | -0.05(-0.30%) |
Sep 21, 2005 | 16.04 | 16.27 | 15.91 | 16.24 | 42,564,372 | +0.57(+3.61%) |
Sep 20, 2005 | 15.68 | 15.93 | 15.51 | 15.68 | 31,360,746 | -0.30(-1.86%) |
Sep 19, 2005 | 15.97 | 16.19 | 15.77 | 15.97 | 45,011,268 | +0.46(+2.98%) |
Sep 16, 2005 | 15.64 | 15.72 | 15.40 | 15.51 | 31,883,490 | -0.09(-0.59%) |
Sep 15, 2005 | 16.04 | 16.04 | 15.46 | 15.60 | 43,014,676 | -0.33(-2.08%) |
Sep 14, 2005 | 16.08 | 16.15 | 15.83 | 15.94 | 34,609,344 | -0.01(-0.09%) |
Sep 13, 2005 | 15.96 | 16.13 | 15.80 | 15.95 | 30,380,038 | +0.04(+0.23%) |
Sep 12, 2005 | 16.41 | 16.48 | 15.85 | 15.91 | 40,441,012 | -0.59(-3.58%) |
Sep 09, 2005 | 16.25 | 16.53 | 16.18 | 16.51 | 45,715,108 | +0.42(+2.62%) |
Sep 08, 2005 | 16.04 | 16.18 | 15.86 | 16.09 | 9,161,062 | +0.14(+0.91%) |
Sep 07, 2005 | 15.92 | 16.12 | 15.73 | 15.94 | 58,379,000 | +0.23(+1.48%) |
Sep 06, 2005 | 15.64 | 15.78 | 15.16 | 15.71 | 24,636,134 | +0.14(+0.90%) |
Sep 02, 2005 | 15.39 | 15.83 | 15.14 | 15.57 | 66,100,692 | -0.15(-0.98%) |
Sep 01, 2005 | 15.79 | 16.26 | 15.33 | 15.72 | 91,189,912 | +0.43(+2.82%) |
Aug 31, 2005 | 13.96 | 15.61 | 13.90 | 15.29 | 125,066,864 | +1.39(+10.03%) |
Aug 30, 2005 | 13.22 | 13.95 | 13.21 | 13.90 | 46,045,960 | +0.70(+5.34%) |
Aug 29, 2005 | 13.12 | 13.19 | 12.85 | 13.19 | 23,856,372 | +0.36(+2.82%) |
Aug 26, 2005 | 12.85 | 12.94 | 12.71 | 12.83 | 15,927,466 | -0.02(-0.12%) |
Aug 25, 2005 | 12.94 | 12.96 | 12.79 | 12.85 | 15,232,681 | -0.15(-1.13%) |
Aug 24, 2005 | 12.69 | 13.05 | 12.65 | 12.99 | 23,513,682 | +0.31(+2.48%) |
Aug 23, 2005 | 12.73 | 12.79 | 12.46 | 12.68 | 15,508,506 | +0.03(+0.20%) |
Aug 22, 2005 | 12.77 | 12.86 | 12.45 | 12.65 | 18,379,586 | +0.03(+0.26%) |
Aug 19, 2005 | 12.49 | 12.67 | 12.39 | 12.62 | 19,621,494 | +0.30(+2.40%) |
Aug 18, 2005 | 12.29 | 12.47 | 12.04 | 12.32 | 37,339,728 | -0.10(-0.80%) |
Aug 17, 2005 | 12.99 | 13.24 | 12.28 | 12.42 | 41,368,784 | -0.60(-4.64%) |
Aug 16, 2005 | 13.42 | 13.46 | 13.02 | 13.03 | 20,360,160 | -0.45(-3.32%) |
Aug 15, 2005 | 13.45 | 13.56 | 13.29 | 13.47 | 15,814,977 | +0.01(+0.05%) |
Aug 12, 2005 | 13.44 | 13.52 | 13.24 | 13.47 | 17,166,934 | +0.16(+1.18%) |
Aug 11, 2005 | 13.16 | 13.31 | 13.05 | 13.31 | 27,803,238 | +0.28(+2.14%) |
Aug 10, 2005 | 12.88 | 13.06 | 12.81 | 13.03 | 20,836,932 | +0.23(+1.81%) |
Aug 09, 2005 | 12.68 | 12.83 | 12.56 | 12.80 | 12,180,851 | +0.12(+0.95%) |
Aug 08, 2005 | 12.82 | 12.92 | 12.65 | 12.68 | 16,993,152 | +0.00(+0.00%) |
Aug 05, 2005 | 12.85 | 12.92 | 12.45 | 12.68 | 23,849,408 | -0.13(-1.03%) |
Aug 04, 2005 | 12.52 | 12.97 | 12.43 | 12.81 | 25,019,572 | +0.40(+3.22%) |
Aug 03, 2005 | 12.28 | 12.61 | 12.20 | 12.41 | 29,757,692 | +0.24(+1.96%) |
Aug 02, 2005 | 11.99 | 12.21 | 11.94 | 12.17 | 17,184,348 | +0.22(+1.86%) |
Aug 01, 2005 | 11.97 | 12.03 | 11.91 | 11.95 | 13,897,789 | +0.07(+0.57%) |
Jul 29, 2005 | 12.05 | 12.05 | 11.86 | 11.88 | 16,319,610 | -0.03(-0.29%) |
Jul 28, 2005 | 12.04 | 12.07 | 11.84 | 11.92 | 14,340,779 | -0.01(-0.08%) |
Jul 27, 2005 | 11.89 | 11.94 | 11.62 | 11.93 | 15,664,179 | +0.08(+0.70%) |
Jul 26, 2005 | 12.18 | 12.20 | 11.82 | 11.85 | 25,239,326 | -0.25(-2.07%) |
Jul 25, 2005 | 11.95 | 12.29 | 11.89 | 12.10 | 22,355,010 | +0.13(+1.08%) |
Jul 22, 2005 | 11.54 | 11.98 | 11.52 | 11.97 | 19,105,368 | +0.52(+4.55%) |
Jul 21, 2005 | 11.64 | 11.65 | 11.31 | 11.45 | 16,504,538 | -0.18(-1.54%) |
Jul 20, 2005 | 11.74 | 11.79 | 11.49 | 11.62 | 14,471,378 | -0.12(-1.04%) |
Jul 19, 2005 | 11.60 | 11.77 | 11.47 | 11.75 | 14,772,626 | +0.20(+1.74%) |
Jul 18, 2005 | 11.70 | 11.70 | 11.38 | 11.55 | 17,470,272 | -0.24(-2.02%) |
Jul 15, 2005 | 11.78 | 11.92 | 11.72 | 11.78 | 19,033,974 | +0.16(+1.40%) |
Jul 14, 2005 | 12.16 | 12.26 | 11.58 | 11.62 | 26,652,230 | -0.51(-4.23%) |
Jul 13, 2005 | 12.23 | 12.31 | 12.09 | 12.14 | 18,135,454 | -0.09(-0.76%) |
Jul 12, 2005 | 12.20 | 12.39 | 12.17 | 12.23 | 16,197,022 | +0.08(+0.69%) |
Jul 11, 2005 | 11.79 | 12.15 | 11.77 | 12.15 | 18,170,628 | +0.00(+0.04%) |
Jul 08, 2005 | 12.26 | 12.29 | 11.96 | 12.14 | 22,298,592 | -0.10(-0.80%) |
Jul 07, 2005 | 11.73 | 12.25 | 11.73 | 12.24 | 25,425,298 | +0.25(+2.10%) |
Jul 06, 2005 | 12.20 | 12.30 | 11.96 | 11.99 | 21,816,248 | -0.21(-1.72%) |
Jul 05, 2005 | 11.84 | 12.20 | 11.83 | 12.20 | 24,696,384 | +0.54(+4.59%) |
Jul 01, 2005 | 11.47 | 11.69 | 11.38 | 11.66 | 13,801,320 | +0.30(+2.68%) |
Jun 30, 2005 | 11.38 | 11.52 | 11.29 | 11.36 | 13,616,392 | +0.03(+0.24%) |
Jun 29, 2005 | 11.22 | 11.41 | 11.13 | 11.33 | 19,225,518 | +0.05(+0.48%) |
Jun 28, 2005 | 11.58 | 11.61 | 11.23 | 11.28 | 21,658,832 | -0.35(-2.98%) |
Jun 27, 2005 | 11.58 | 11.80 | 11.54 | 11.62 | 18,744,218 | +0.20(+1.73%) |
Jun 24, 2005 | 11.48 | 11.52 | 11.26 | 11.42 | 13,312,707 | +0.05(+0.43%) |
Jun 23, 2005 | 11.53 | 11.72 | 11.36 | 11.38 | 20,716,780 | -0.18(-1.53%) |
Jun 22, 2005 | 11.44 | 11.55 | 11.23 | 11.55 | 23,843,836 | +0.20(+1.80%) |
Jun 21, 2005 | 11.54 | 11.59 | 11.26 | 11.35 | 23,077,656 | -0.27(-2.36%) |
Jun 20, 2005 | 11.63 | 11.81 | 11.53 | 11.62 | 24,125,232 | +0.14(+1.25%) |
Jun 17, 2005 | 11.31 | 11.56 | 11.21 | 11.48 | 33,540,526 | +0.47(+4.25%) |
Jun 16, 2005 | 10.89 | 11.01 | 10.83 | 11.01 | 14,562,623 | +0.11(+0.99%) |
Jun 15, 2005 | 10.72 | 10.97 | 10.62 | 10.90 | 25,654,804 | +0.22(+2.08%) |
Jun 14, 2005 | 10.61 | 10.69 | 10.54 | 10.68 | 16,348,865 | +0.10(+0.99%) |
Jun 13, 2005 | 10.55 | 10.69 | 10.44 | 10.58 | 20,316,626 | -0.06(-0.58%) |
Jun 10, 2005 | 10.55 | 10.71 | 10.49 | 10.64 | 24,056,972 | +0.05(+0.46%) |
Jun 09, 2005 | 10.27 | 10.60 | 10.26 | 10.59 | 19,117,556 | +0.35(+3.45%) |
Jun 08, 2005 | 10.15 | 10.47 | 10.01 | 10.24 | 22,062,122 | +0.04(+0.38%) |
Jun 07, 2005 | 10.40 | 10.55 | 10.17 | 10.20 | 16,238,465 | -0.22(-2.14%) |
Jun 06, 2005 | 10.35 | 10.47 | 10.22 | 10.42 | 13,635,546 | +0.10(+1.00%) |
Jun 03, 2005 | 10.19 | 10.40 | 10.16 | 10.32 | 19,325,122 | +0.16(+1.57%) |
Jun 02, 2005 | 10.15 | 10.32 | 10.08 | 10.16 | 18,238,192 | -0.08(-0.79%) |
Jun 01, 2005 | 9.942 | 10.30 | 9.938 | 10.24 | 18,945,166 | +0.38(+3.91%) |
May 31, 2005 | 10.09 | 10.12 | 9.852 | 9.852 | 22,738,100 | -0.27(-2.65%) |
May 27, 2005 | 9.873 | 10.12 | 9.872 | 10.12 | 15,446,166 | +0.26(+2.65%) |
May 26, 2005 | 9.829 | 9.921 | 9.763 | 9.859 | 14,611,728 | +0.12(+1.22%) |
May 25, 2005 | 9.712 | 9.849 | 9.433 | 9.740 | 25,017,830 | +0.06(+0.62%) |
May 24, 2005 | 9.675 | 9.733 | 9.586 | 9.679 | 17,746,792 | +0.20(+2.15%) |
May 23, 2005 | 9.361 | 9.576 | 9.288 | 9.476 | 18,261,178 | +0.12(+1.24%) |
May 20, 2005 | 9.539 | 9.539 | 9.319 | 9.359 | 16,731,606 | -0.14(-1.44%) |
May 19, 2005 | 9.188 | 9.496 | 9.135 | 9.496 | 27,160,694 | +0.42(+4.62%) |
May 18, 2005 | 9.188 | 9.289 | 9.002 | 9.076 | 35,187,464 | +0.05(+0.51%) |
May 17, 2005 | 8.687 | 9.074 | 8.650 | 9.031 | 30,067,994 | +0.32(+3.69%) |
May 16, 2005 | 8.808 | 8.858 | 8.298 | 8.709 | 50,549,000 | -0.17(-1.94%) |
May 13, 2005 | 9.068 | 9.174 | 8.729 | 8.881 | 34,552,232 | -0.02(-0.27%) |
May 12, 2005 | 9.605 | 9.611 | 8.865 | 8.906 | 37,379,780 | -0.74(-7.69%) |
May 11, 2005 | 9.691 | 9.761 | 9.490 | 9.648 | 19,554,278 | -0.10(-1.03%) |
May 10, 2005 | 9.830 | 10.03 | 9.705 | 9.748 | 19,606,518 | -0.11(-1.09%) |
May 09, 2005 | 9.835 | 9.856 | 9.707 | 9.856 | 15,275,518 | +0.13(+1.33%) |
May 06, 2005 | 9.718 | 9.869 | 9.692 | 9.727 | 19,508,656 | +0.09(+0.94%) |
May 05, 2005 | 9.583 | 9.773 | 9.543 | 9.636 | 22,984,322 | +0.07(+0.78%) |
May 04, 2005 | 9.491 | 9.588 | 9.217 | 9.562 | 35,906,276 | +0.11(+1.22%) |
May 03, 2005 | 9.694 | 9.748 | 9.361 | 9.447 | 28,014,634 | -0.39(-3.98%) |
May 02, 2005 | 9.824 | 9.878 | 9.576 | 9.839 | 30,576,458 | +0.00(+0.00%) |
Apr 29, 2005 | 9.957 | 9.978 | 9.678 | 9.839 | 30,316,306 | +0.15(+1.51%) |
Apr 28, 2005 | 9.896 | 9.971 | 9.511 | 9.692 | 34,618,400 | -0.20(-2.05%) |
Apr 27, 2005 | 10.48 | 10.51 | 9.842 | 9.895 | 46,353,824 | -0.62(-5.91%) |
Apr 26, 2005 | 10.89 | 10.96 | 10.51 | 10.52 | 23,813,884 | -0.38(-3.45%) |
Apr 25, 2005 | 10.66 | 11.33 | 10.66 | 10.89 | 54,207,852 | +0.12(+1.11%) |
Apr 22, 2005 | 10.79 | 10.97 | 10.54 | 10.77 | 19,678,608 | -0.01(-0.12%) |
Apr 21, 2005 | 10.07 | 10.82 | 9.985 | 10.79 | 33,179,028 | +0.24(+2.23%) |
Apr 20, 2005 | 10.67 | 11.02 | 10.44 | 10.55 | 36,727,832 | -0.08(-0.72%) |
Apr 19, 2005 | 10.28 | 10.67 | 10.25 | 10.63 | 29,774,756 | +0.55(+5.46%) |
Apr 18, 2005 | 9.590 | 10.12 | 9.368 | 10.08 | 29,291,020 | +0.37(+3.82%) |
Apr 15, 2005 | 10.21 | 10.33 | 9.547 | 9.707 | 39,181,692 | -0.66(-6.33%) |
Apr 14, 2005 | 10.56 | 10.69 | 10.34 | 10.36 | 22,355,708 | -0.13(-1.20%) |
Apr 13, 2005 | 10.56 | 10.87 | 10.44 | 10.49 | 25,672,216 | -0.20(-1.89%) |
Apr 12, 2005 | 10.97 | 11.03 | 10.54 | 10.69 | 28,653,350 | -0.29(-2.64%) |
Apr 11, 2005 | 11.03 | 11.11 | 10.77 | 10.98 | 29,607,938 | -0.10(-0.92%) |
Apr 08, 2005 | 11.27 | 11.40 | 11.06 | 11.08 | 25,694,854 | -0.19(-1.71%) |
Apr 07, 2005 | 11.61 | 11.77 | 11.15 | 11.28 | 40,492,208 | -0.23(-2.03%) |
Apr 06, 2005 | 10.83 | 11.51 | 10.75 | 11.51 | 34,853,128 | +0.69(+6.35%) |
Apr 05, 2005 | 11.01 | 11.16 | 10.73 | 10.82 | 22,216,750 | -0.18(-1.66%) |
Apr 04, 2005 | 11.40 | 11.44 | 10.84 | 11.00 | 37,313,260 | -0.16(-1.43%) |
Apr 01, 2005 | 10.72 | 11.20 | 10.72 | 11.16 | 34,775,468 | +0.64(+6.13%) |
Mar 31, 2005 | 10.25 | 10.62 | 10.23 | 10.52 | 26,271,926 | +0.41(+4.08%) |
Mar 30, 2005 | 9.941 | 10.11 | 9.735 | 10.11 | 22,683,422 | +0.21(+2.09%) |
Mar 29, 2005 | 10.17 | 10.26 | 9.870 | 9.901 | 21,685,648 | -0.27(-2.68%) |
Mar 28, 2005 | 10.35 | 10.47 | 10.16 | 10.17 | 19,152,034 | -0.20(-1.88%) |
Mar 24, 2005 | 10.48 | 10.59 | 10.23 | 10.37 | 26,552,626 | +0.04(+0.36%) |
Mar 23, 2005 | 9.835 | 10.35 | 9.835 | 10.33 | 35,790,652 | +0.42(+4.24%) |
Mar 22, 2005 | 9.885 | 10.22 | 9.789 | 9.911 | 20,291,900 | +0.05(+0.52%) |
Mar 21, 2005 | 9.978 | 9.981 | 9.692 | 9.859 | 15,213,527 | -0.12(-1.19%) |
Mar 18, 2005 | 10.04 | 10.08 | 9.919 | 9.978 | 15,590,347 | -0.06(-0.59%) |
Mar 17, 2005 | 9.906 | 10.07 | 9.849 | 10.04 | 28,740,416 | +0.32(+3.31%) |
Mar 16, 2005 | 9.454 | 9.790 | 9.247 | 9.715 | 28,490,710 | +0.20(+2.05%) |
Mar 15, 2005 | 9.691 | 9.791 | 9.497 | 9.520 | 18,594,116 | -0.17(-1.72%) |
Mar 14, 2005 | 9.906 | 9.921 | 9.451 | 9.687 | 26,487,850 | -0.21(-2.12%) |
Mar 11, 2005 | 9.905 | 9.995 | 9.777 | 9.896 | 29,299,378 | -0.01(-0.09%) |
Mar 10, 2005 | 10.34 | 10.37 | 9.718 | 9.905 | 40,074,292 | -0.48(-4.66%) |
Mar 09, 2005 | 10.59 | 11.08 | 10.39 | 10.39 | 34,403,172 | -0.15(-1.42%) |
Mar 08, 2005 | 10.45 | 10.64 | 10.30 | 10.54 | 18,145,554 | +0.09(+0.82%) |
Mar 07, 2005 | 10.60 | 10.66 | 10.32 | 10.45 | 18,203,366 | -0.15(-1.44%) |
Mar 04, 2005 | 10.43 | 10.68 | 10.27 | 10.60 | 14,542,772 | +0.22(+2.09%) |
Mar 03, 2005 | 10.15 | 10.42 | 10.07 | 10.39 | 16,209,908 | +0.37(+3.70%) |
Mar 02, 2005 | 9.771 | 10.11 | 9.763 | 10.02 | 21,993,862 | +0.25(+2.51%) |
Mar 01, 2005 | 10.12 | 10.14 | 9.730 | 9.771 | 24,157,272 | -0.46(-4.46%) |
Feb 28, 2005 | 10.52 | 10.75 | 9.404 | 10.23 | 39,524,036 | -0.24(-2.28%) |
Feb 25, 2005 | 9.885 | 10.58 | 9.835 | 10.47 | 19,795,276 | +0.58(+5.90%) |
Feb 24, 2005 | 9.763 | 9.911 | 9.634 | 9.883 | 16,999,768 | +0.24(+2.52%) |
Feb 23, 2005 | 9.547 | 9.662 | 9.418 | 9.641 | 12,327,818 | +0.10(+1.02%) |
Feb 22, 2005 | 9.612 | 9.806 | 9.519 | 9.543 | 23,945,528 | +0.17(+1.84%) |
Feb 18, 2005 | 9.015 | 9.494 | 9.006 | 9.371 | 18,664,118 | +0.41(+4.53%) |
Feb 17, 2005 | 9.140 | 9.279 | 8.964 | 8.964 | 14,165,255 | -0.14(-1.53%) |
Feb 16, 2005 | 8.937 | 9.131 | 8.880 | 9.104 | 13,233,303 | +0.19(+2.11%) |
Feb 15, 2005 | 8.863 | 9.009 | 8.838 | 8.916 | 10,007,341 | +0.05(+0.60%) |
Feb 14, 2005 | 8.830 | 8.972 | 8.798 | 8.863 | 11,952,391 | +0.04(+0.49%) |
Feb 11, 2005 | 8.809 | 8.911 | 8.718 | 8.819 | 10,105,203 | +0.03(+0.31%) |
Feb 10, 2005 | 8.498 | 8.812 | 8.452 | 8.792 | 11,708,955 | +0.36(+4.26%) |
Feb 09, 2005 | 8.499 | 8.624 | 8.354 | 8.433 | 10,573,269 | -0.09(-1.03%) |
Feb 08, 2005 | 8.376 | 8.540 | 8.277 | 8.521 | 16,551,902 | +0.15(+1.73%) |
Feb 07, 2005 | 8.722 | 8.746 | 8.318 | 8.376 | 21,269,822 | -0.34(-3.95%) |
Feb 04, 2005 | 8.788 | 8.832 | 8.634 | 8.720 | 15,914,580 | -0.07(-0.77%) |
Feb 03, 2005 | 8.471 | 8.861 | 8.372 | 8.788 | 20,055,430 | +0.30(+3.54%) |
Feb 02, 2005 | 8.251 | 8.643 | 8.234 | 8.488 | 23,144,872 | +0.31(+3.79%) |
Feb 01, 2005 | 7.753 | 8.188 | 7.703 | 8.178 | 29,096,340 | +0.71(+9.48%) |
Jan 31, 2005 | 7.265 | 7.491 | 7.189 | 7.470 | 8,985,189 | +0.19(+2.66%) |
Jan 28, 2005 | 7.349 | 7.372 | 7.206 | 7.276 | 5,555,145 | -0.07(-1.00%) |
Jan 27, 2005 | 7.164 | 7.351 | 7.133 | 7.349 | 9,673,705 | +0.22(+3.06%) |
Jan 26, 2005 | 7.025 | 7.147 | 6.967 | 7.131 | 10,019,182 | +0.17(+2.50%) |
Jan 25, 2005 | 7.049 | 7.127 | 6.906 | 6.957 | 9,335,193 | -0.06(-0.82%) |
Jan 24, 2005 | 7.171 | 7.174 | 7.015 | 7.015 | 8,154,233 | +0.03(+0.39%) |
Jan 21, 2005 | 6.980 | 7.105 | 6.962 | 6.988 | 9,749,626 | +0.08(+1.14%) |
Jan 20, 2005 | 6.963 | 7.028 | 6.820 | 6.909 | 9,352,955 | -0.08(-1.13%) |
Jan 19, 2005 | 7.035 | 7.173 | 6.969 | 6.988 | 9,024,194 | -0.04(-0.55%) |
Jan 18, 2005 | 6.977 | 7.213 | 6.970 | 7.026 | 17,820,972 | +0.13(+1.92%) |
Jan 14, 2005 | 6.742 | 6.910 | 6.690 | 6.894 | 14,574,464 | +0.15(+2.24%) |
Jan 13, 2005 | 6.453 | 6.825 | 6.453 | 6.743 | 18,220,082 | +0.23(+3.55%) |
Jan 12, 2005 | 6.366 | 6.532 | 6.280 | 6.512 | 11,101,236 | +0.15(+2.30%) |
Jan 11, 2005 | 6.316 | 6.396 | 6.297 | 6.366 | 8,307,120 | +0.08(+1.23%) |
Jan 10, 2005 | 6.285 | 6.415 | 6.247 | 6.288 | 9,253,351 | +0.07(+1.20%) |
Jan 07, 2005 | 6.238 | 6.245 | 6.066 | 6.214 | 8,816,629 | -0.02(-0.32%) |
Jan 06, 2005 | 6.054 | 6.264 | 6.031 | 6.234 | 11,436,961 | +0.18(+2.99%) |
Jan 05, 2005 | 6.219 | 6.304 | 6.041 | 6.053 | 12,419,063 | -0.13(-2.11%) |
Jan 04, 2005 | 6.209 | 6.293 | 6.178 | 6.184 | 9,119,618 | +0.00(+0.02%) |
Jan 03, 2005 | 6.501 | 6.502 | 6.156 | 6.182 | 10,254,608 | -0.34(-5.15%) |
Dec 31, 2004 | 6.432 | 6.560 | 6.418 | 6.518 | 4,620,755 | +0.10(+1.59%) |
Dec 30, 2004 | 6.429 | 6.451 | 6.389 | 6.416 | 3,264,967 | -0.01(-0.18%) |
Dec 29, 2004 | 6.392 | 6.455 | 6.339 | 6.428 | 4,696,676 | +0.05(+0.81%) |
Dec 28, 2004 | 6.298 | 6.432 | 6.294 | 6.376 | 5,153,249 | +0.08(+1.30%) |
Dec 27, 2004 | 6.481 | 6.497 | 6.281 | 6.294 | 6,367,295 | -0.19(-2.86%) |
Dec 23, 2004 | 6.504 | 6.563 | 6.439 | 6.479 | 4,807,772 | +0.03(+0.45%) |
Dec 22, 2004 | 6.604 | 6.673 | 6.248 | 6.451 | 10,698,643 | -0.14(-2.11%) |
Dec 21, 2004 | 6.524 | 6.590 | 6.374 | 6.590 | 8,224,582 | +0.12(+1.84%) |
Dec 20, 2004 | 6.491 | 6.540 | 6.403 | 6.471 | 5,566,986 | +0.02(+0.24%) |
Dec 17, 2004 | 6.436 | 6.524 | 6.430 | 6.455 | 9,288,526 | -0.02(-0.38%) |
Dec 16, 2004 | 6.574 | 6.621 | 6.433 | 6.479 | 7,962,688 | -0.09(-1.44%) |
Dec 15, 2004 | 6.290 | 6.574 | 6.271 | 6.574 | 13,234,347 | +0.30(+4.78%) |
Dec 14, 2004 | 6.408 | 6.458 | 6.235 | 6.274 | 10,608,095 | -0.10(-1.62%) |
Dec 13, 2004 | 6.229 | 6.389 | 6.221 | 6.377 | 9,331,362 | +0.20(+3.30%) |
Dec 10, 2004 | 6.349 | 6.349 | 6.102 | 6.173 | 8,315,479 | -0.01(-0.14%) |
Dec 09, 2004 | 6.198 | 6.260 | 6.089 | 6.182 | 8,847,973 | -0.01(-0.19%) |
Dec 08, 2004 | 6.063 | 6.207 | 5.915 | 6.194 | 10,513,716 | +0.13(+2.15%) |
Dec 07, 2004 | 6.257 | 6.260 | 6.062 | 6.063 | 10,368,142 | -0.22(-3.43%) |
Dec 06, 2004 | 6.308 | 6.377 | 6.199 | 6.278 | 8,611,851 | +0.03(+0.55%) |
Dec 03, 2004 | 6.051 | 6.339 | 6.043 | 6.244 | 14,339,735 | +0.08(+1.23%) |
Dec 02, 2004 | 6.274 | 6.303 | 5.929 | 6.168 | 27,707,466 | -0.24(-3.76%) |