Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 11.77 | 11.94 | 11.75 | 11.92 | 537,983 | +0.30(+2.55%) |
Aug 30, 2005 | 11.73 | 11.73 | 11.57 | 11.62 | 358,946 | -0.08(-0.68%) |
Aug 29, 2005 | 11.53 | 11.70 | 11.53 | 11.70 | 288,205 | +0.12(+1.05%) |
Aug 26, 2005 | 11.70 | 11.70 | 11.53 | 11.58 | 542,350 | -0.10(-0.82%) |
Aug 25, 2005 | 11.48 | 11.68 | 11.48 | 11.68 | 1,340,591 | +0.28(+2.44%) |
Aug 24, 2005 | 11.48 | 11.55 | 11.40 | 11.40 | 582,524 | -0.17(-1.47%) |
Aug 23, 2005 | 11.73 | 11.73 | 11.52 | 11.57 | 972,038 | -0.16(-1.39%) |
Aug 22, 2005 | 11.58 | 11.73 | 11.58 | 11.73 | 613,091 | +0.30(+2.60%) |
Aug 19, 2005 | 11.66 | 11.71 | 11.34 | 11.43 | 1,367,665 | -0.21(-1.84%) |
Aug 18, 2005 | 11.76 | 11.77 | 11.63 | 11.65 | 606,104 | -0.11(-0.97%) |
Aug 17, 2005 | 11.76 | 11.85 | 11.74 | 11.76 | 1,258,496 | +0.00(+0.04%) |
Aug 16, 2005 | 12.05 | 12.05 | 11.76 | 11.76 | 600,864 | -0.25(-2.09%) |
Aug 15, 2005 | 11.91 | 12.01 | 11.84 | 12.01 | 462,001 | +0.20(+1.66%) |
Aug 12, 2005 | 11.68 | 11.82 | 11.62 | 11.81 | 988,631 | -0.06(-0.53%) |
Aug 11, 2005 | 12.08 | 12.11 | 11.81 | 11.88 | 1,571,155 | -0.18(-1.51%) |
Aug 10, 2005 | 12.07 | 12.19 | 12.01 | 12.06 | 1,822,680 | +0.11(+0.91%) |
Aug 09, 2005 | 11.78 | 11.95 | 11.75 | 11.95 | 654,138 | +0.23(+1.96%) |
Aug 08, 2005 | 11.68 | 11.77 | 11.67 | 11.72 | 689,072 | +0.11(+0.96%) |
Aug 05, 2005 | 11.77 | 11.77 | 11.53 | 11.61 | 1,470,720 | -0.09(-0.75%) |
Aug 04, 2005 | 11.75 | 11.80 | 11.64 | 11.70 | 1,591,242 | -0.02(-0.20%) |
Aug 03, 2005 | 11.84 | 11.85 | 11.70 | 11.72 | 750,207 | +0.00(+0.01%) |
Aug 02, 2005 | 11.63 | 11.72 | 11.63 | 11.72 | 1,048,892 | +0.22(+1.87%) |
Aug 01, 2005 | 11.38 | 11.52 | 11.38 | 11.50 | 737,980 | +0.22(+1.94%) |
Jul 29, 2005 | 11.32 | 11.36 | 11.26 | 11.28 | 800,861 | +0.05(+0.45%) |
Jul 28, 2005 | 11.09 | 11.28 | 11.09 | 11.23 | 925,750 | +0.20(+1.82%) |
Jul 27, 2005 | 10.93 | 11.04 | 10.87 | 11.03 | 620,951 | +0.16(+1.45%) |
Jul 26, 2005 | 10.76 | 10.93 | 10.72 | 10.87 | 489,075 | +0.11(+1.02%) |
Jul 25, 2005 | 11.02 | 11.04 | 10.76 | 10.76 | 750,207 | -0.37(-3.31%) |
Jul 22, 2005 | 11.19 | 11.19 | 11.11 | 11.13 | 240,171 | -0.02(-0.15%) |
Jul 21, 2005 | 11.24 | 11.26 | 11.11 | 11.15 | 609,597 | -0.02(-0.21%) |
Jul 20, 2005 | 11.02 | 11.17 | 11.00 | 11.17 | 455,888 | +0.15(+1.32%) |
Jul 19, 2005 | 10.95 | 11.03 | 10.93 | 11.03 | 506,542 | +0.09(+0.81%) |
Jul 18, 2005 | 10.90 | 10.96 | 10.90 | 10.94 | 435,801 | -0.00(-0.02%) |
Jul 15, 2005 | 10.95 | 10.97 | 10.90 | 10.94 | 601,737 | -0.09(-0.82%) |
Jul 14, 2005 | 11.15 | 11.15 | 11.01 | 11.03 | 500,429 | -0.00(-0.04%) |
Jul 13, 2005 | 11.06 | 11.07 | 11.01 | 11.04 | 321,392 | +0.04(+0.34%) |
Jul 12, 2005 | 10.95 | 11.01 | 10.94 | 11.00 | 399,994 | +0.09(+0.83%) |
Jul 11, 2005 | 10.86 | 10.97 | 10.85 | 10.91 | 627,064 | +0.10(+0.95%) |
Jul 08, 2005 | 10.77 | 10.82 | 10.75 | 10.81 | 856,755 | +0.10(+0.95%) |
Jul 07, 2005 | 10.44 | 10.70 | 10.44 | 10.70 | 608,724 | +0.03(+0.27%) |
Jul 06, 2005 | 10.65 | 10.72 | 10.59 | 10.68 | 379,907 | +0.00(+0.03%) |
Jul 05, 2005 | 10.66 | 10.75 | 10.64 | 10.67 | 503,922 | -0.03(-0.27%) |
Jul 01, 2005 | 10.65 | 10.70 | 10.65 | 10.70 | 139,735 | +0.05(+0.47%) |
Jun 30, 2005 | 10.70 | 10.73 | 10.64 | 10.65 | 466,368 | -0.04(-0.40%) |
Jun 29, 2005 | 10.71 | 10.73 | 10.67 | 10.69 | 423,574 | +0.05(+0.48%) |
Jun 28, 2005 | 10.51 | 10.69 | 10.51 | 10.64 | 379,907 | +0.05(+0.48%) |
Jun 27, 2005 | 10.31 | 10.59 | 10.29 | 10.59 | 434,928 | +0.21(+2.00%) |
Jun 24, 2005 | 10.38 | 10.41 | 10.35 | 10.38 | 349,339 | -0.02(-0.18%) |
Jun 23, 2005 | 10.58 | 10.59 | 10.39 | 10.40 | 475,975 | -0.20(-1.85%) |
Jun 22, 2005 | 10.68 | 10.68 | 10.57 | 10.60 | 392,133 | -0.04(-0.34%) |
Jun 21, 2005 | 10.76 | 10.76 | 10.63 | 10.63 | 758,940 | -0.09(-0.88%) |
Jun 20, 2005 | 10.65 | 10.74 | 10.60 | 10.73 | 462,875 | +0.02(+0.21%) |
Jun 17, 2005 | 10.71 | 10.72 | 10.67 | 10.71 | 711,779 | +0.12(+1.14%) |
Jun 16, 2005 | 10.46 | 10.60 | 10.46 | 10.59 | 1,053,259 | +0.15(+1.40%) |
Jun 15, 2005 | 10.32 | 10.44 | 10.28 | 10.44 | 740,600 | +0.11(+1.09%) |
Jun 14, 2005 | 10.22 | 10.35 | 10.13 | 10.33 | 445,408 | +0.15(+1.52%) |
Jun 13, 2005 | 10.14 | 10.17 | 10.11 | 10.17 | 279,471 | +0.08(+0.77%) |
Jun 10, 2005 | 10.05 | 10.11 | 10.05 | 10.09 | 420,954 | +0.12(+1.16%) |
Jun 09, 2005 | 9.962 | 10.04 | 9.928 | 9.979 | 645,405 | -0.07(-0.70%) |
Jun 08, 2005 | 10.06 | 10.13 | 10.04 | 10.05 | 558,070 | +0.01(+0.08%) |
Jun 07, 2005 | 10.09 | 10.16 | 10.04 | 10.04 | 384,273 | -0.14(-1.34%) |
Jun 06, 2005 | 10.22 | 10.22 | 10.08 | 10.18 | 514,402 | -0.11(-1.11%) |
Jun 03, 2005 | 10.36 | 10.39 | 10.25 | 10.29 | 873,349 | -0.06(-0.56%) |
Jun 02, 2005 | 10.14 | 10.36 | 10.14 | 10.35 | 746,713 | +0.22(+2.22%) |
Jun 01, 2005 | 9.973 | 10.16 | 9.973 | 10.13 | 633,178 | +0.10(+1.04%) |
May 31, 2005 | 10.06 | 10.06 | 9.956 | 10.02 | 220,084 | -0.03(-0.26%) |
May 27, 2005 | 9.975 | 10.05 | 9.974 | 10.05 | 204,363 | +0.10(+0.97%) |
May 26, 2005 | 9.882 | 9.972 | 9.882 | 9.951 | 607,851 | +0.08(+0.82%) |
May 25, 2005 | 9.870 | 9.902 | 9.820 | 9.870 | 350,213 | +0.02(+0.24%) |
May 24, 2005 | 9.778 | 9.846 | 9.715 | 9.846 | 299,558 | +0.07(+0.67%) |
May 23, 2005 | 9.766 | 9.799 | 9.736 | 9.781 | 282,965 | +0.02(+0.19%) |
May 20, 2005 | 9.712 | 9.762 | 9.695 | 9.762 | 206,983 | +0.02(+0.24%) |
May 19, 2005 | 9.767 | 9.773 | 9.703 | 9.740 | 312,659 | -0.02(-0.16%) |
May 18, 2005 | 9.618 | 9.773 | 9.598 | 9.756 | 544,970 | +0.25(+2.60%) |
May 17, 2005 | 9.423 | 9.511 | 9.398 | 9.508 | 266,371 | +0.10(+1.11%) |
May 16, 2005 | 9.320 | 9.418 | 9.319 | 9.404 | 222,704 | +0.08(+0.86%) |
May 13, 2005 | 9.378 | 9.451 | 9.249 | 9.324 | 382,527 | -0.11(-1.14%) |
May 12, 2005 | 9.630 | 9.646 | 9.395 | 9.432 | 760,687 | -0.19(-1.93%) |
May 11, 2005 | 9.564 | 9.617 | 9.448 | 9.617 | 248,031 | +0.05(+0.56%) |
May 10, 2005 | 9.788 | 9.788 | 9.563 | 9.563 | 484,708 | -0.27(-2.70%) |
May 09, 2005 | 9.781 | 9.829 | 9.754 | 9.829 | 405,234 | +0.07(+0.76%) |
May 06, 2005 | 9.819 | 9.819 | 9.740 | 9.754 | 670,732 | +0.03(+0.27%) |
May 05, 2005 | 9.674 | 9.809 | 9.616 | 9.728 | 965,924 | +0.05(+0.56%) |
May 04, 2005 | 9.399 | 9.674 | 9.399 | 9.674 | 401,740 | +0.28(+2.94%) |
May 03, 2005 | 9.377 | 9.444 | 9.338 | 9.398 | 146,722 | +0.05(+0.53%) |
May 02, 2005 | 9.309 | 9.349 | 9.267 | 9.349 | 202,617 | +0.11(+1.16%) |
Apr 29, 2005 | 9.252 | 9.252 | 9.095 | 9.241 | 177,289 | +0.14(+1.52%) |
Apr 28, 2005 | 9.343 | 9.343 | 9.103 | 9.103 | 579,030 | -0.30(-3.14%) |
Apr 27, 2005 | 9.464 | 9.464 | 9.307 | 9.398 | 365,933 | -0.09(-0.98%) |
Apr 26, 2005 | 9.423 | 9.560 | 9.378 | 9.491 | 386,020 | +0.09(+0.97%) |
Apr 25, 2005 | 9.246 | 9.415 | 9.217 | 9.399 | 134,495 | +0.22(+2.41%) |
Apr 22, 2005 | 9.330 | 9.331 | 9.160 | 9.178 | 154,582 | -0.12(-1.31%) |
Apr 21, 2005 | 9.166 | 9.301 | 9.093 | 9.300 | 337,112 | +0.20(+2.16%) |
Apr 20, 2005 | 9.343 | 9.343 | 9.103 | 9.103 | 475,975 | -0.25(-2.66%) |
Apr 19, 2005 | 9.284 | 9.351 | 9.233 | 9.351 | 494,315 | +0.37(+4.08%) |
Apr 18, 2005 | 8.920 | 8.988 | 8.874 | 8.985 | 598,244 | -0.01(-0.15%) |
Apr 15, 2005 | 9.114 | 9.135 | 8.992 | 8.999 | 815,708 | -0.23(-2.48%) |
Apr 14, 2005 | 9.467 | 9.467 | 9.205 | 9.228 | 328,379 | -0.23(-2.39%) |
Apr 13, 2005 | 9.587 | 9.618 | 9.443 | 9.453 | 381,653 | -0.11(-1.13%) |
Apr 12, 2005 | 9.492 | 9.563 | 9.366 | 9.561 | 695,186 | +0.08(+0.80%) |
Apr 11, 2005 | 9.532 | 9.532 | 9.448 | 9.485 | 638,418 | -0.01(-0.11%) |
Apr 08, 2005 | 9.531 | 9.531 | 9.477 | 9.496 | 773,787 | -0.01(-0.16%) |
Apr 07, 2005 | 9.366 | 9.511 | 9.350 | 9.511 | 214,843 | +0.18(+1.91%) |
Apr 06, 2005 | 9.350 | 9.407 | 9.332 | 9.332 | 374,666 | -0.03(-0.31%) |
Apr 05, 2005 | 9.378 | 9.478 | 9.275 | 9.361 | 398,247 | +0.01(+0.10%) |
Apr 04, 2005 | 9.417 | 9.417 | 9.302 | 9.351 | 373,793 | -0.12(-1.25%) |
Apr 01, 2005 | 9.458 | 9.572 | 9.420 | 9.469 | 554,576 | +0.11(+1.12%) |
Mar 31, 2005 | 9.241 | 9.387 | 9.241 | 9.364 | 427,941 | +0.13(+1.36%) |
Mar 30, 2005 | 9.046 | 9.238 | 9.046 | 9.238 | 606,977 | +0.19(+2.06%) |
Mar 29, 2005 | 9.212 | 9.240 | 9.048 | 9.051 | 485,582 | -0.11(-1.25%) |
Mar 28, 2005 | 9.229 | 9.240 | 9.162 | 9.166 | 337,986 | -0.08(-0.90%) |
Mar 24, 2005 | 9.193 | 9.292 | 9.193 | 9.249 | 793,874 | +0.14(+1.53%) |
Mar 23, 2005 | 9.366 | 9.366 | 9.094 | 9.110 | 1,523,994 | -0.25(-2.62%) |
Mar 22, 2005 | 9.504 | 9.635 | 9.355 | 9.355 | 836,668 | -0.07(-0.79%) |
Mar 21, 2005 | 9.562 | 9.562 | 9.407 | 9.429 | 1,490,807 | -0.14(-1.48%) |
Mar 18, 2005 | 9.655 | 9.656 | 9.536 | 9.571 | 372,046 | -0.10(-1.01%) |
Mar 17, 2005 | 9.390 | 9.670 | 9.390 | 9.669 | 1,050,639 | +0.25(+2.70%) |
Mar 16, 2005 | 9.423 | 9.459 | 9.357 | 9.414 | 1,799,973 | -0.05(-0.48%) |
Mar 15, 2005 | 9.572 | 9.617 | 9.459 | 9.460 | 1,193,868 | -0.15(-1.53%) |
Mar 14, 2005 | 9.778 | 9.849 | 9.579 | 9.607 | 2,147,566 | -0.26(-2.60%) |
Mar 11, 2005 | 9.853 | 9.997 | 9.820 | 9.863 | 994,745 | +0.04(+0.45%) |
Mar 10, 2005 | 10.04 | 10.05 | 9.819 | 9.819 | 3,260,213 | -0.23(-2.27%) |
Mar 09, 2005 | 10.22 | 10.23 | 10.05 | 10.05 | 1,436,659 | -0.21(-2.02%) |
Mar 08, 2005 | 10.35 | 10.36 | 10.22 | 10.25 | 655,012 | -0.12(-1.14%) |
Mar 07, 2005 | 10.42 | 10.46 | 10.35 | 10.37 | 988,631 | +0.02(+0.22%) |
Mar 04, 2005 | 10.23 | 10.36 | 10.23 | 10.35 | 970,291 | +0.19(+1.84%) |
Mar 03, 2005 | 10.19 | 10.24 | 10.11 | 10.16 | 713,526 | +0.06(+0.61%) |
Mar 02, 2005 | 10.06 | 10.13 | 9.962 | 10.10 | 787,761 | +0.01(+0.09%) |
Mar 01, 2005 | 10.22 | 10.22 | 10.08 | 10.09 | 724,880 | -0.13(-1.26%) |
Feb 28, 2005 | 10.34 | 10.34 | 10.10 | 10.22 | 1,205,222 | -0.07(-0.72%) |
Feb 25, 2005 | 10.19 | 10.30 | 10.15 | 10.29 | 907,410 | +0.14(+1.36%) |
Feb 24, 2005 | 10.03 | 10.16 | 9.980 | 10.16 | 524,883 | +0.22(+2.21%) |
Feb 23, 2005 | 9.944 | 9.949 | 9.882 | 9.935 | 1,195,615 | +0.08(+0.85%) |
Feb 22, 2005 | 9.859 | 9.962 | 9.801 | 9.852 | 966,797 | +0.02(+0.20%) |
Feb 18, 2005 | 9.875 | 9.876 | 9.794 | 9.832 | 410,474 | -0.01(-0.15%) |
Feb 17, 2005 | 9.859 | 9.876 | 9.797 | 9.847 | 386,893 | +0.06(+0.58%) |
Feb 16, 2005 | 9.824 | 9.824 | 9.733 | 9.790 | 524,883 | -0.04(-0.44%) |
Feb 15, 2005 | 9.836 | 9.851 | 9.778 | 9.833 | 979,898 | +0.02(+0.17%) |
Feb 14, 2005 | 9.790 | 9.862 | 9.785 | 9.816 | 806,101 | +0.05(+0.53%) |
Feb 11, 2005 | 9.675 | 9.767 | 9.631 | 9.765 | 524,883 | +0.09(+0.92%) |
Feb 10, 2005 | 9.664 | 9.697 | 9.618 | 9.675 | 1,133,607 | +0.01(+0.14%) |
Feb 09, 2005 | 9.616 | 9.698 | 9.569 | 9.662 | 643,658 | +0.07(+0.69%) |
Feb 08, 2005 | 9.639 | 9.647 | 9.590 | 9.595 | 1,752,812 | -0.02(-0.21%) |
Feb 07, 2005 | 9.517 | 9.625 | 9.511 | 9.616 | 1,042,779 | +0.10(+1.02%) |
Feb 04, 2005 | 9.352 | 9.553 | 9.352 | 9.519 | 2,216,561 | +0.17(+1.79%) |
Feb 03, 2005 | 9.252 | 9.351 | 9.228 | 9.351 | 280,345 | +0.10(+1.08%) |
Feb 02, 2005 | 9.183 | 9.272 | 9.174 | 9.252 | 579,030 | +0.08(+0.91%) |
Feb 01, 2005 | 9.073 | 9.178 | 9.073 | 9.168 | 882,956 | +0.12(+1.35%) |
Jan 31, 2005 | 8.954 | 9.098 | 8.953 | 9.046 | 544,970 | +0.16(+1.76%) |
Jan 28, 2005 | 8.874 | 8.911 | 8.836 | 8.889 | 278,598 | -0.00(-0.01%) |
Jan 27, 2005 | 8.898 | 8.947 | 8.844 | 8.890 | 310,912 | -0.03(-0.38%) |
Jan 26, 2005 | 8.845 | 8.924 | 8.837 | 8.924 | 406,980 | +0.10(+1.16%) |
Jan 25, 2005 | 8.777 | 8.845 | 8.777 | 8.822 | 583,397 | +0.08(+0.90%) |
Jan 24, 2005 | 8.777 | 8.803 | 8.709 | 8.743 | 407,854 | +0.08(+0.90%) |
Jan 21, 2005 | 8.675 | 8.748 | 8.646 | 8.665 | 436,674 | +0.06(+0.65%) |
Jan 20, 2005 | 8.748 | 8.748 | 8.609 | 8.609 | 729,246 | -0.25(-2.86%) |
Jan 19, 2005 | 8.885 | 8.941 | 8.829 | 8.862 | 263,751 | +0.02(+0.19%) |
Jan 18, 2005 | 8.862 | 8.864 | 8.714 | 8.845 | 969,417 | -0.06(-0.68%) |
Jan 14, 2005 | 8.708 | 8.906 | 8.708 | 8.906 | 494,315 | +0.22(+2.54%) |
Jan 13, 2005 | 8.668 | 8.742 | 8.652 | 8.685 | 1,125,747 | +0.05(+0.56%) |
Jan 12, 2005 | 8.566 | 8.637 | 8.503 | 8.637 | 1,882,941 | +0.04(+0.51%) |
Jan 11, 2005 | 8.633 | 8.685 | 8.538 | 8.593 | 1,172,035 | -0.12(-1.35%) |
Jan 10, 2005 | 8.725 | 8.793 | 8.695 | 8.711 | 735,360 | -0.01(-0.07%) |
Jan 07, 2005 | 8.733 | 8.734 | 8.606 | 8.717 | 529,249 | +0.11(+1.30%) |
Jan 06, 2005 | 8.679 | 8.710 | 8.588 | 8.605 | 661,125 | -0.06(-0.73%) |
Jan 05, 2005 | 8.788 | 8.811 | 8.668 | 8.668 | 648,898 | -0.15(-1.65%) |
Jan 04, 2005 | 9.097 | 9.113 | 8.787 | 8.813 | 633,178 | -0.26(-2.83%) |
Jan 03, 2005 | 9.275 | 9.292 | 9.070 | 9.070 | 1,524,868 | -0.15(-1.66%) |
Dec 31, 2004 | 9.223 | 9.236 | 9.200 | 9.223 | 854,135 | +0.02(+0.26%) |
Dec 30, 2004 | 9.216 | 9.223 | 9.189 | 9.199 | 294,318 | +0.01(+0.11%) |
Dec 29, 2004 | 9.160 | 9.189 | 9.133 | 9.189 | 377,286 | +0.06(+0.66%) |
Dec 28, 2004 | 9.097 | 9.133 | 9.096 | 9.128 | 469,862 | +0.05(+0.61%) |
Dec 27, 2004 | 9.109 | 9.123 | 9.059 | 9.073 | 1,281,203 | -0.00(-0.04%) |
Dec 23, 2004 | 9.051 | 9.080 | 9.025 | 9.077 | 926,623 | -0.06(-0.61%) |
Dec 22, 2004 | 9.080 | 9.137 | 9.071 | 9.133 | 1,358,058 | +0.06(+0.66%) |
Dec 21, 2004 | 8.957 | 9.073 | 8.938 | 9.073 | 896,056 | +0.14(+1.60%) |
Dec 20, 2004 | 8.925 | 8.953 | 8.874 | 8.930 | 328,379 | +0.08(+0.93%) |
Dec 17, 2004 | 8.846 | 8.881 | 8.822 | 8.848 | 259,384 | -0.02(-0.21%) |
Dec 16, 2004 | 8.862 | 8.894 | 8.817 | 8.866 | 177,289 | +0.01(+0.06%) |
Dec 15, 2004 | 8.822 | 8.873 | 8.822 | 8.860 | 220,084 | +0.06(+0.72%) |
Dec 14, 2004 | 8.714 | 8.798 | 8.714 | 8.797 | 324,886 | +0.15(+1.69%) |
Dec 13, 2004 | 8.622 | 8.695 | 8.585 | 8.651 | 588,637 | +0.13(+1.49%) |
Dec 10, 2004 | 8.388 | 8.524 | 8.387 | 8.524 | 137,989 | +0.11(+1.29%) |
Dec 09, 2004 | 8.439 | 8.461 | 8.328 | 8.415 | 268,118 | -0.08(-0.98%) |
Dec 08, 2004 | 8.519 | 8.525 | 8.449 | 8.498 | 377,286 | -0.06(-0.68%) |
Dec 07, 2004 | 8.751 | 8.751 | 8.527 | 8.557 | 1,211,335 | -0.20(-2.25%) |
Dec 06, 2004 | 8.730 | 8.764 | 8.686 | 8.754 | 442,788 | +0.04(+0.46%) |
Dec 03, 2004 | 8.668 | 8.734 | 8.668 | 8.714 | 281,218 | +0.10(+1.13%) |
Dec 02, 2004 | 8.741 | 8.753 | 8.595 | 8.616 | 357,199 | -0.10(-1.14%) |
Dec 01, 2004 | 8.628 | 8.716 | 8.600 | 8.716 | 535,363 | +0.14(+1.57%) |
Nov 30, 2004 | 8.530 | 8.585 | 8.530 | 8.581 | 472,482 | +0.08(+0.92%) |
Nov 29, 2004 | 8.474 | 8.505 | 8.370 | 8.503 | 610,471 | +0.03(+0.34%) |
Nov 26, 2004 | 8.322 | 8.474 | 8.322 | 8.474 | 164,189 | +0.18(+2.11%) |
Nov 24, 2004 | 8.296 | 8.311 | 8.258 | 8.299 | 178,163 | +0.05(+0.58%) |
Nov 23, 2004 | 8.244 | 8.261 | 8.221 | 8.251 | 377,286 | +0.03(+0.38%) |
Nov 22, 2004 | 8.181 | 8.243 | 8.103 | 8.220 | 486,455 | +0.07(+0.80%) |
Nov 19, 2004 | 8.290 | 8.290 | 8.155 | 8.155 | 216,590 | -0.12(-1.47%) |
Nov 18, 2004 | 8.319 | 8.319 | 8.250 | 8.276 | 172,923 | -0.01(-0.14%) |
Nov 17, 2004 | 8.301 | 8.322 | 8.268 | 8.288 | 158,076 | +0.08(+1.03%) |
Nov 16, 2004 | 8.244 | 8.252 | 8.178 | 8.203 | 107,421 | -0.08(-0.91%) |
Nov 15, 2004 | 8.306 | 8.313 | 8.278 | 8.278 | 351,086 | -0.01(-0.11%) |
Nov 12, 2004 | 8.210 | 8.288 | 8.210 | 8.288 | 201,743 | +0.11(+1.33%) |
Nov 11, 2004 | 8.107 | 8.182 | 8.107 | 8.179 | 130,129 | +0.07(+0.89%) |
Nov 10, 2004 | 8.107 | 8.153 | 8.063 | 8.107 | 193,010 | +0.02(+0.30%) |
Nov 09, 2004 | 7.969 | 8.083 | 7.969 | 8.083 | 213,970 | +0.02(+0.20%) |
Nov 08, 2004 | 8.181 | 8.181 | 8.033 | 8.067 | 203,490 | -0.10(-1.23%) |
Nov 05, 2004 | 8.181 | 8.197 | 8.141 | 8.167 | 437,548 | +0.01(+0.11%) |
Nov 04, 2004 | 8.079 | 8.158 | 8.076 | 8.158 | 154,582 | +0.09(+1.12%) |
Nov 03, 2004 | 8.016 | 8.071 | 8.016 | 8.068 | 269,865 | +0.14(+1.70%) |
Nov 02, 2004 | 7.990 | 8.004 | 7.918 | 7.933 | 278,598 | -0.01(-0.12%) |
Nov 01, 2004 | 7.905 | 7.948 | 7.901 | 7.942 | 102,181 | +0.06(+0.81%) |
Oct 29, 2004 | 7.832 | 7.893 | 7.819 | 7.878 | 131,002 | +0.03(+0.34%) |
Oct 28, 2004 | 7.855 | 7.855 | 7.804 | 7.851 | 208,730 | -0.03(-0.39%) |
Oct 27, 2004 | 7.786 | 7.893 | 7.786 | 7.882 | 316,152 | +0.15(+1.91%) |
Oct 26, 2004 | 7.654 | 7.775 | 7.626 | 7.735 | 372,920 | +0.11(+1.40%) |
Oct 25, 2004 | 7.706 | 7.735 | 7.614 | 7.628 | 100,435 | -0.10(-1.35%) |
Oct 22, 2004 | 7.769 | 7.786 | 7.719 | 7.732 | 85,588 | +0.04(+0.55%) |
Oct 21, 2004 | 7.587 | 7.715 | 7.586 | 7.690 | 130,129 | +0.10(+1.37%) |
Oct 20, 2004 | 7.626 | 7.626 | 7.548 | 7.586 | 53,274 | -0.03(-0.38%) |
Oct 19, 2004 | 7.717 | 7.745 | 7.614 | 7.614 | 177,289 | -0.10(-1.35%) |
Oct 18, 2004 | 7.725 | 7.741 | 7.672 | 7.719 | 108,295 | +0.02(+0.27%) |
Oct 15, 2004 | 7.605 | 7.699 | 7.605 | 7.698 | 56,767 | +0.10(+1.25%) |
Oct 14, 2004 | 7.669 | 7.669 | 7.603 | 7.603 | 186,896 | -0.07(-0.87%) |
Oct 13, 2004 | 7.871 | 7.871 | 7.646 | 7.669 | 280,345 | -0.14(-1.77%) |
Oct 12, 2004 | 7.878 | 7.878 | 7.747 | 7.808 | 209,603 | -0.09(-1.19%) |
Oct 11, 2004 | 7.924 | 7.928 | 7.878 | 7.902 | 84,714 | +0.03(+0.33%) |
Oct 08, 2004 | 7.999 | 7.999 | 7.875 | 7.875 | 193,883 | -0.03(-0.36%) |
Oct 07, 2004 | 7.946 | 7.962 | 7.904 | 7.904 | 351,959 | -0.07(-0.88%) |
Oct 06, 2004 | 7.983 | 7.983 | 7.924 | 7.974 | 261,131 | -0.01(-0.14%) |
Oct 05, 2004 | 7.990 | 7.996 | 7.953 | 7.985 | 492,569 | +0.02(+0.26%) |
Oct 04, 2004 | 7.935 | 7.996 | 7.924 | 7.965 | 347,593 | +0.08(+1.05%) |
Oct 01, 2004 | 7.763 | 7.883 | 7.737 | 7.882 | 137,115 | +0.19(+2.43%) |
Sep 30, 2004 | 7.680 | 7.730 | 7.643 | 7.696 | 225,324 | +0.02(+0.25%) |
Sep 29, 2004 | 7.621 | 7.676 | 7.603 | 7.676 | 73,361 | +0.08(+1.06%) |
Sep 28, 2004 | 7.506 | 7.597 | 7.506 | 7.596 | 63,754 | +0.09(+1.21%) |
Sep 27, 2004 | 7.572 | 7.572 | 7.506 | 7.506 | 65,501 | -0.03(-0.46%) |
Sep 24, 2004 | 7.488 | 7.651 | 7.488 | 7.540 | 619,204 | +0.04(+0.57%) |
Sep 23, 2004 | 7.477 | 7.498 | 7.449 | 7.498 | 186,896 | +0.04(+0.52%) |
Sep 22, 2004 | 7.619 | 7.637 | 7.459 | 7.459 | 327,506 | -0.19(-2.44%) |
Sep 21, 2004 | 7.548 | 7.646 | 7.548 | 7.645 | 475,102 | +0.07(+0.95%) |
Sep 20, 2004 | 7.603 | 7.621 | 7.564 | 7.573 | 186,023 | +0.07(+0.88%) |
Sep 17, 2004 | 7.393 | 7.533 | 7.393 | 7.507 | 142,355 | +0.09(+1.21%) |
Sep 16, 2004 | 7.391 | 7.417 | 7.370 | 7.417 | 42,794 | +0.08(+1.06%) |
Sep 15, 2004 | 7.271 | 7.358 | 7.271 | 7.340 | 502,175 | +0.01(+0.17%) |
Sep 14, 2004 | 7.282 | 7.443 | 7.253 | 7.327 | 66,374 | +0.00(+0.05%) |
Sep 13, 2004 | 7.259 | 7.328 | 7.259 | 7.324 | 116,155 | +0.05(+0.74%) |
Sep 10, 2004 | 7.247 | 7.271 | 7.216 | 7.270 | 32,313 | +0.02(+0.33%) |
Sep 09, 2004 | 7.238 | 7.275 | 7.209 | 7.246 | 116,155 | +0.02(+0.30%) |
Sep 08, 2004 | 7.237 | 7.277 | 7.224 | 7.224 | 40,174 | +0.00(+0.05%) |
Sep 07, 2004 | 7.172 | 7.328 | 7.172 | 7.220 | 82,094 | +0.08(+1.06%) |
Sep 03, 2004 | 7.201 | 7.201 | 7.145 | 7.145 | 116,155 | -0.06(-0.79%) |
Sep 02, 2004 | 7.157 | 7.202 | 7.133 | 7.202 | 55,894 | +0.07(+1.00%) |