Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 9.643 | 9.667 | 9.627 | 9.627 | 2,010 | +0.24(+2.54%) |
Oct 28, 2005 | 9.299 | 9.428 | 9.237 | 9.388 | 2,890 | -0.04(-0.42%) |
Oct 27, 2005 | 9.937 | 10.02 | 9.396 | 9.428 | 3,142 | -0.06(-0.59%) |
Oct 26, 2005 | 9.627 | 9.627 | 9.404 | 9.484 | 12,719 | -0.36(-3.64%) |
Oct 25, 2005 | 9.643 | 9.842 | 9.349 | 9.842 | 5,781 | +0.20(+2.06%) |
Oct 24, 2005 | 9.030 | 9.643 | 9.030 | 9.643 | 4,273 | +0.68(+7.54%) |
Oct 21, 2005 | 8.768 | 8.967 | 8.768 | 8.967 | 2,796 | +0.22(+2.55%) |
Oct 20, 2005 | 8.672 | 8.744 | 8.656 | 8.744 | 1,382 | +0.18(+2.14%) |
Oct 19, 2005 | 8.951 | 8.951 | 8.561 | 8.561 | 2,815 | -0.15(-1.74%) |
Oct 18, 2005 | 9.158 | 9.158 | 8.712 | 8.712 | 4,348 | -0.05(-0.54%) |
Oct 17, 2005 | 8.951 | 9.548 | 8.601 | 8.760 | 2,962 | -0.09(-0.99%) |
Oct 14, 2005 | 8.569 | 8.871 | 8.569 | 8.847 | 3,388 | +0.43(+5.10%) |
Oct 13, 2005 | 9.205 | 9.205 | 8.418 | 8.418 | 5,716 | -0.54(-6.04%) |
Oct 12, 2005 | 9.770 | 9.850 | 8.959 | 8.959 | 6,353 | -0.87(-8.83%) |
Oct 11, 2005 | 9.826 | 9.826 | 9.826 | 9.826 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 9.914 | 10.06 | 9.826 | 9.826 | 1,966 | -0.20(-1.98%) |
Oct 07, 2005 | 9.882 | 10.02 | 9.874 | 10.02 | 7,573 | +0.14(+1.45%) |
Oct 06, 2005 | 9.940 | 9.940 | 9.882 | 9.882 | 2,439 | -0.06(-0.64%) |
Oct 05, 2005 | 10.11 | 10.22 | 9.945 | 9.945 | 11,563 | -0.36(-3.48%) |
Oct 04, 2005 | 10.14 | 10.33 | 9.858 | 10.30 | 16,940 | +0.15(+1.49%) |
Oct 03, 2005 | 10.30 | 10.32 | 9.901 | 10.15 | 14,329 | -0.13(-1.24%) |
Sep 30, 2005 | 10.23 | 10.34 | 10.10 | 10.28 | 12,417 | +0.02(+0.15%) |
Sep 29, 2005 | 10.07 | 10.34 | 10.02 | 10.26 | 60,332 | +0.02(+0.16%) |
Sep 28, 2005 | 10.38 | 10.38 | 10.20 | 10.25 | 26,494 | -0.10(-0.92%) |
Sep 27, 2005 | 9.985 | 10.34 | 9.937 | 10.34 | 54,925 | +0.34(+3.42%) |
Sep 26, 2005 | 10.21 | 10.21 | 9.806 | 10.00 | 2,390 | -0.25(-2.41%) |
Sep 23, 2005 | 10.25 | 10.54 | 10.25 | 10.25 | 30,612 | -0.22(-2.13%) |
Sep 22, 2005 | 9.563 | 10.47 | 9.349 | 10.47 | 7,798 | +0.42(+4.20%) |
Sep 21, 2005 | 9.945 | 10.11 | 9.349 | 10.05 | 19,981 | -0.06(-0.63%) |
Sep 20, 2005 | 10.10 | 10.41 | 10.05 | 10.11 | 3,016 | -0.31(-2.98%) |
Sep 19, 2005 | 10.10 | 10.42 | 10.10 | 10.42 | 6,818 | +0.08(+0.77%) |
Sep 16, 2005 | 10.14 | 10.41 | 10.11 | 10.34 | 7,523 | +0.21(+2.04%) |
Sep 15, 2005 | 10.14 | 10.28 | 9.945 | 10.14 | 4,116 | -0.17(-1.62%) |
Sep 14, 2005 | 10.30 | 10.34 | 10.23 | 10.30 | 2,136 | -0.04(-0.38%) |
Sep 13, 2005 | 10.42 | 10.42 | 10.30 | 10.34 | 13,438 | -0.04(-0.38%) |
Sep 12, 2005 | 10.31 | 10.38 | 10.31 | 10.38 | 2,628 | +0.00(+0.00%) |
Sep 09, 2005 | 10.50 | 10.50 | 10.30 | 10.38 | 12,656 | +0.00(+0.00%) |
Sep 08, 2005 | 10.34 | 10.49 | 10.30 | 10.38 | 21,790 | +0.04(+0.38%) |
Sep 07, 2005 | 10.12 | 10.34 | 10.10 | 10.34 | 71,140 | -0.00(-0.02%) |
Sep 06, 2005 | 9.810 | 10.42 | 9.754 | 10.35 | 109,030 | +0.54(+5.54%) |
Sep 02, 2005 | 9.866 | 9.945 | 9.754 | 9.802 | 7,513 | -0.04(-0.40%) |
Sep 01, 2005 | 9.898 | 9.945 | 9.826 | 9.842 | 14,755 | +0.04(+0.41%) |
Aug 31, 2005 | 9.548 | 9.945 | 9.508 | 9.802 | 15,855 | +0.25(+2.67%) |
Aug 30, 2005 | 9.444 | 9.548 | 9.444 | 9.548 | 18,010 | +0.14(+1.52%) |
Aug 29, 2005 | 9.516 | 9.548 | 9.309 | 9.404 | 14,968 | -0.06(-0.67%) |
Aug 26, 2005 | 9.269 | 9.468 | 9.269 | 9.468 | 4,650 | +0.15(+1.62%) |
Aug 25, 2005 | 9.866 | 9.866 | 9.237 | 9.317 | 13,828 | -0.28(-2.89%) |
Aug 24, 2005 | 9.428 | 9.594 | 9.420 | 9.594 | 7,101 | +0.17(+1.85%) |
Aug 23, 2005 | 9.365 | 9.524 | 9.333 | 9.420 | 11,254 | +0.27(+2.96%) |
Aug 22, 2005 | 9.436 | 9.436 | 9.150 | 9.150 | 42,063 | -0.03(-0.35%) |
Aug 19, 2005 | 9.197 | 9.309 | 9.150 | 9.182 | 6,410 | +0.10(+1.14%) |
Aug 18, 2005 | 9.221 | 9.221 | 8.991 | 9.078 | 879 | -0.07(-0.78%) |
Aug 17, 2005 | 8.768 | 9.150 | 8.768 | 9.150 | 6,284 | +0.09(+0.97%) |
Aug 16, 2005 | 8.720 | 9.062 | 8.720 | 9.062 | 13,120 | +0.11(+1.24%) |
Aug 15, 2005 | 8.999 | 9.007 | 8.768 | 8.951 | 5,833 | +0.12(+1.35%) |
Aug 12, 2005 | 8.744 | 8.951 | 8.720 | 8.831 | 22,573 | +0.30(+3.54%) |
Aug 11, 2005 | 8.752 | 8.752 | 8.529 | 8.529 | 1,508 | -0.06(-0.74%) |
Aug 10, 2005 | 8.808 | 8.808 | 8.593 | 8.593 | 10,149 | -0.04(-0.46%) |
Aug 09, 2005 | 8.633 | 8.633 | 8.553 | 8.633 | 2,890 | +0.13(+1.50%) |
Aug 08, 2005 | 8.601 | 8.641 | 8.481 | 8.505 | 3,145 | -0.21(-2.43%) |
Aug 05, 2005 | 8.633 | 8.728 | 8.593 | 8.717 | 2,220 | -0.04(-0.40%) |
Aug 04, 2005 | 8.983 | 8.983 | 8.752 | 8.752 | 4,769 | -0.04(-0.45%) |
Aug 03, 2005 | 9.229 | 9.365 | 8.792 | 8.792 | 29,880 | -0.41(-4.41%) |
Aug 02, 2005 | 9.388 | 9.388 | 9.197 | 9.197 | 5,907 | -0.14(-1.53%) |
Aug 01, 2005 | 9.229 | 9.388 | 9.150 | 9.341 | 60,656 | +0.15(+1.65%) |
Jul 29, 2005 | 9.150 | 9.388 | 9.070 | 9.190 | 3,029 | +0.14(+1.58%) |
Jul 28, 2005 | 9.150 | 9.150 | 9.038 | 9.046 | 6,930 | -0.22(-2.40%) |
Jul 27, 2005 | 9.388 | 9.388 | 9.269 | 9.269 | 1,036 | -0.15(-1.60%) |
Jul 26, 2005 | 9.388 | 9.420 | 9.205 | 9.420 | 13,466 | +0.05(+0.51%) |
Jul 25, 2005 | 9.388 | 9.388 | 9.239 | 9.373 | 17,093 | +0.06(+0.68%) |
Jul 22, 2005 | 9.110 | 9.388 | 9.110 | 9.309 | 6,368 | +0.24(+2.63%) |
Jul 21, 2005 | 9.062 | 9.070 | 8.991 | 9.070 | 4,610 | +0.16(+1.79%) |
Jul 20, 2005 | 8.871 | 8.975 | 8.800 | 8.911 | 13,091 | -0.16(-1.75%) |
Jul 19, 2005 | 9.221 | 9.474 | 8.991 | 9.070 | 87,471 | -0.08(-0.87%) |
Jul 18, 2005 | 8.593 | 9.150 | 8.593 | 9.150 | 8,584 | +0.32(+3.60%) |
Jul 15, 2005 | 8.871 | 8.919 | 8.831 | 8.831 | 3,016 | +0.04(+0.45%) |
Jul 14, 2005 | 8.736 | 8.792 | 8.434 | 8.792 | 160,572 | +0.05(+0.55%) |
Jul 13, 2005 | 8.728 | 9.070 | 8.354 | 8.744 | 83,175 | -0.14(-1.52%) |
Jul 12, 2005 | 9.030 | 9.030 | 8.744 | 8.879 | 4,185 | +0.13(+1.45%) |
Jul 11, 2005 | 8.887 | 9.038 | 8.736 | 8.752 | 3,979 | +0.12(+1.38%) |
Jul 08, 2005 | 8.800 | 9.142 | 8.553 | 8.633 | 31,810 | -0.30(-3.38%) |
Jul 07, 2005 | 8.991 | 8.991 | 8.935 | 8.935 | 4,650 | -0.06(-0.62%) |
Jul 06, 2005 | 9.150 | 9.150 | 8.983 | 8.991 | 23,629 | -0.02(-0.18%) |
Jul 05, 2005 | 8.680 | 9.150 | 8.680 | 9.007 | 31,421 | +0.39(+4.52%) |
Jul 01, 2005 | 8.577 | 8.633 | 8.577 | 8.617 | 16,716 | +0.10(+1.12%) |
Jun 30, 2005 | 8.513 | 8.593 | 8.513 | 8.521 | 11,803 | -0.03(-0.37%) |
Jun 29, 2005 | 8.513 | 8.633 | 8.513 | 8.553 | 19,732 | +0.05(+0.65%) |
Jun 28, 2005 | 8.489 | 8.498 | 8.442 | 8.498 | 1,759 | +0.06(+0.76%) |
Jun 27, 2005 | 8.481 | 8.481 | 8.316 | 8.434 | 942 | +0.14(+1.73%) |
Jun 24, 2005 | 8.282 | 8.290 | 8.267 | 8.290 | 12,210 | +0.03(+0.39%) |
Jun 23, 2005 | 8.235 | 8.282 | 8.235 | 8.259 | 4,273 | +0.02(+0.23%) |
Jun 22, 2005 | 8.211 | 8.275 | 8.211 | 8.240 | 11,085 | +0.04(+0.54%) |
Jun 21, 2005 | 8.163 | 8.235 | 8.139 | 8.195 | 38,089 | +0.07(+0.88%) |
Jun 20, 2005 | 8.235 | 8.235 | 8.099 | 8.123 | 19,280 | +0.02(+0.29%) |
Jun 17, 2005 | 8.171 | 8.211 | 8.099 | 8.099 | 16,463 | -0.04(-0.49%) |
Jun 16, 2005 | 8.115 | 8.139 | 8.115 | 8.139 | 502 | +0.02(+0.29%) |
Jun 15, 2005 | 8.155 | 8.195 | 7.845 | 8.115 | 3,066 | -0.03(-0.39%) |
Jun 14, 2005 | 8.131 | 8.147 | 7.757 | 8.147 | 4,977 | +0.23(+2.91%) |
Jun 13, 2005 | 7.877 | 7.940 | 7.877 | 7.917 | 37,511 | +0.04(+0.51%) |
Jun 10, 2005 | 7.917 | 7.964 | 7.877 | 7.877 | 11,544 | -0.12(-1.49%) |
Jun 09, 2005 | 8.010 | 8.068 | 7.995 | 7.996 | 13,574 | +0.04(+0.50%) |
Jun 08, 2005 | 7.980 | 8.044 | 7.956 | 7.956 | 4,650 | -0.02(-0.30%) |
Jun 07, 2005 | 8.044 | 8.107 | 7.924 | 7.980 | 5,531 | -0.06(-0.79%) |
Jun 06, 2005 | 8.036 | 8.044 | 8.036 | 8.044 | 1,445 | -0.02(-0.20%) |
Jun 03, 2005 | 8.044 | 8.116 | 8.044 | 8.060 | 50,601 | -0.12(-1.46%) |
Jun 02, 2005 | 8.513 | 8.553 | 8.155 | 8.179 | 20,528 | -0.10(-1.15%) |
Jun 01, 2005 | 8.354 | 8.354 | 8.195 | 8.275 | 11,091 | -0.06(-0.69%) |
May 31, 2005 | 8.354 | 8.354 | 8.314 | 8.332 | 3,093 | -0.01(-0.17%) |
May 27, 2005 | 8.537 | 8.537 | 8.346 | 8.346 | 879 | +0.05(+0.58%) |
May 26, 2005 | 8.354 | 8.354 | 8.251 | 8.298 | 6,235 | -0.24(-2.80%) |
May 25, 2005 | 8.537 | 8.537 | 8.537 | 8.537 | 1,005 | +0.07(+0.85%) |
May 24, 2005 | 8.458 | 8.465 | 8.458 | 8.465 | 628 | +0.11(+1.33%) |
May 23, 2005 | 8.330 | 8.442 | 8.306 | 8.354 | 5,968 | +0.03(+0.38%) |
May 20, 2005 | 8.633 | 8.633 | 8.322 | 8.322 | 2,782 | -0.19(-2.24%) |
May 19, 2005 | 8.513 | 8.513 | 8.513 | 8.513 | 2,639 | +0.00(+0.00%) |
May 18, 2005 | 8.513 | 8.513 | 8.513 | 8.513 | 125 | +0.04(+0.47%) |
May 17, 2005 | 8.473 | 8.473 | 8.473 | 8.473 | 641 | +0.16(+1.91%) |
May 16, 2005 | 7.686 | 8.314 | 7.686 | 8.314 | 377 | +0.22(+2.75%) |
May 13, 2005 | 8.656 | 8.656 | 7.710 | 8.092 | 8,907 | -0.25(-3.05%) |
May 12, 2005 | 8.156 | 8.346 | 8.156 | 8.346 | 351 | -0.09(-1.04%) |
May 11, 2005 | 8.235 | 8.680 | 8.235 | 8.434 | 1,627 | +0.04(+0.47%) |
May 10, 2005 | 8.282 | 8.752 | 8.282 | 8.394 | 1,129 | -0.20(-2.31%) |
May 09, 2005 | 8.720 | 8.720 | 8.155 | 8.593 | 2,328 | -0.16(-1.82%) |
May 06, 2005 | 8.370 | 8.752 | 8.370 | 8.752 | 14,146 | +0.40(+4.76%) |
May 05, 2005 | 8.036 | 8.354 | 8.036 | 8.354 | 7,509 | +0.36(+4.48%) |
May 04, 2005 | 8.052 | 8.076 | 7.781 | 7.996 | 39,381 | +0.24(+3.08%) |
May 03, 2005 | 7.869 | 7.869 | 7.757 | 7.757 | 502 | +0.04(+0.52%) |
May 02, 2005 | 7.971 | 7.971 | 7.662 | 7.718 | 12,114 | -0.12(-1.52%) |
Apr 29, 2005 | 7.956 | 7.956 | 7.837 | 7.837 | 7,855 | -0.12(-1.50%) |
Apr 28, 2005 | 7.996 | 8.354 | 7.932 | 7.956 | 10,750 | -0.04(-0.50%) |
Apr 27, 2005 | 7.996 | 7.996 | 7.996 | 7.996 | 125 | +0.00(+0.00%) |
Apr 26, 2005 | 8.155 | 8.155 | 7.996 | 7.996 | 1,885 | -0.22(-2.71%) |
Apr 25, 2005 | 8.034 | 8.298 | 8.034 | 8.219 | 3,707 | +0.10(+1.27%) |
Apr 22, 2005 | 7.996 | 8.211 | 7.996 | 8.115 | 34,066 | -0.09(-1.07%) |
Apr 21, 2005 | 8.275 | 8.275 | 8.132 | 8.203 | 5,599 | +0.05(+0.59%) |
Apr 20, 2005 | 8.306 | 8.314 | 8.045 | 8.155 | 9,180 | -0.02(-0.29%) |
Apr 19, 2005 | 8.259 | 8.267 | 8.155 | 8.179 | 16,339 | -0.03(-0.39%) |
Apr 18, 2005 | 8.195 | 8.298 | 8.156 | 8.211 | 18,015 | -0.14(-1.71%) |
Apr 15, 2005 | 8.394 | 8.450 | 8.353 | 8.354 | 8,962 | -0.14(-1.60%) |
Apr 14, 2005 | 8.633 | 8.633 | 8.490 | 8.490 | 11,791 | -0.18(-2.10%) |
Apr 13, 2005 | 8.672 | 8.672 | 8.664 | 8.672 | 8,081 | -0.07(-0.82%) |
Apr 12, 2005 | 8.712 | 8.752 | 8.442 | 8.744 | 21,954 | -0.01(-0.09%) |
Apr 11, 2005 | 8.672 | 8.752 | 8.664 | 8.752 | 6,029 | +0.02(+0.27%) |
Apr 08, 2005 | 8.744 | 8.752 | 8.434 | 8.728 | 8,602 | -0.14(-1.53%) |
Apr 07, 2005 | 8.552 | 8.863 | 8.505 | 8.863 | 12,582 | +0.10(+1.18%) |
Apr 06, 2005 | 8.489 | 8.768 | 8.441 | 8.760 | 12,945 | +0.09(+1.01%) |
Apr 05, 2005 | 8.831 | 8.831 | 8.672 | 8.672 | 16,213 | -0.08(-0.91%) |
Apr 04, 2005 | 8.656 | 8.752 | 8.489 | 8.752 | 3,217 | +0.09(+1.01%) |
Apr 01, 2005 | 8.752 | 8.831 | 8.664 | 8.664 | 4,505 | -0.09(-1.00%) |
Mar 31, 2005 | 8.744 | 8.752 | 8.609 | 8.752 | 52,011 | +0.01(+0.09%) |
Mar 30, 2005 | 8.473 | 8.752 | 8.473 | 8.744 | 1,568 | -0.01(-0.09%) |
Mar 29, 2005 | 8.752 | 8.752 | 8.744 | 8.752 | 20,721 | +0.17(+1.95%) |
Mar 28, 2005 | 8.593 | 8.752 | 8.314 | 8.585 | 5,758 | -0.01(-0.09%) |
Mar 24, 2005 | 8.314 | 8.672 | 8.314 | 8.593 | 19,069 | +0.25(+3.05%) |
Mar 23, 2005 | 9.229 | 9.492 | 8.322 | 8.338 | 63,047 | -0.90(-9.73%) |
Mar 22, 2005 | 9.197 | 9.603 | 9.197 | 9.237 | 24,931 | +0.05(+0.52%) |
Mar 21, 2005 | 9.261 | 9.325 | 9.110 | 9.190 | 11,889 | -0.19(-2.04%) |
Mar 18, 2005 | 9.357 | 9.468 | 9.357 | 9.380 | 9,578 | +0.01(+0.14%) |
Mar 17, 2005 | 9.444 | 9.484 | 9.368 | 9.368 | 2,557 | -0.16(-1.72%) |
Mar 16, 2005 | 9.548 | 9.563 | 9.301 | 9.532 | 5,938 | +0.06(+0.67%) |
Mar 15, 2005 | 9.452 | 9.691 | 9.420 | 9.468 | 1,759 | -0.09(-0.92%) |
Mar 14, 2005 | 9.524 | 9.699 | 9.524 | 9.555 | 11,589 | -0.08(-0.78%) |
Mar 11, 2005 | 9.619 | 9.683 | 9.595 | 9.631 | 3,519 | +0.03(+0.29%) |
Mar 10, 2005 | 9.675 | 9.746 | 9.420 | 9.603 | 12,204 | -0.22(-2.27%) |
Mar 09, 2005 | 9.667 | 9.826 | 9.667 | 9.826 | 1,633 | +0.16(+1.65%) |
Mar 08, 2005 | 9.770 | 9.770 | 9.667 | 9.667 | 377 | -0.04(-0.41%) |
Mar 07, 2005 | 9.826 | 9.826 | 9.691 | 9.707 | 3,047 | +0.00(+0.00%) |
Mar 04, 2005 | 9.767 | 9.770 | 9.707 | 9.707 | 3,016 | +0.13(+1.33%) |
Mar 03, 2005 | 9.587 | 9.611 | 9.500 | 9.579 | 10,239 | +0.02(+0.25%) |
Mar 02, 2005 | 9.627 | 9.627 | 9.548 | 9.555 | 4,650 | -0.11(-1.15%) |
Mar 01, 2005 | 9.945 | 10.02 | 9.667 | 9.667 | 9,602 | +0.03(+0.33%) |
Feb 28, 2005 | 9.731 | 9.754 | 9.333 | 9.635 | 10,809 | -0.06(-0.57%) |
Feb 25, 2005 | 10.02 | 10.02 | 9.691 | 9.691 | 5,153 | -0.11(-1.14%) |
Feb 24, 2005 | 9.468 | 9.866 | 9.468 | 9.802 | 2,010 | +0.26(+2.75%) |
Feb 23, 2005 | 9.468 | 9.571 | 9.437 | 9.540 | 1,005 | +0.19(+2.04%) |
Feb 22, 2005 | 10.02 | 10.02 | 9.349 | 9.349 | 8,559 | -0.40(-4.08%) |
Feb 18, 2005 | 10.02 | 10.02 | 9.476 | 9.746 | 7,669 | -0.07(-0.73%) |
Feb 17, 2005 | 9.746 | 9.961 | 9.746 | 9.818 | 6,279 | +0.05(+0.49%) |
Feb 16, 2005 | 9.778 | 9.786 | 9.715 | 9.770 | 3,996 | -0.02(-0.16%) |
Feb 15, 2005 | 9.874 | 9.874 | 9.786 | 9.786 | 1,396 | -0.08(-0.81%) |
Feb 14, 2005 | 9.524 | 9.993 | 9.524 | 9.866 | 14,192 | -0.01(-0.14%) |
Feb 11, 2005 | 9.879 | 9.879 | 9.879 | 9.879 | 0 | +0.00(+0.00%) |
Feb 10, 2005 | 9.675 | 9.879 | 9.675 | 9.879 | 3,269 | -0.02(-0.18%) |
Feb 09, 2005 | 9.937 | 10.02 | 9.874 | 9.898 | 2,212 | +0.03(+0.32%) |
Feb 08, 2005 | 9.866 | 10.02 | 9.826 | 9.866 | 62,328 | +0.32(+3.33%) |
Feb 07, 2005 | 9.667 | 10.06 | 9.548 | 9.548 | 217,186 | -0.36(-3.61%) |
Feb 04, 2005 | 9.675 | 9.906 | 9.675 | 9.906 | 5,178 | +0.19(+1.97%) |
Feb 03, 2005 | 9.818 | 9.866 | 9.715 | 9.715 | 13,171 | -0.03(-0.33%) |
Feb 02, 2005 | 9.643 | 9.746 | 9.548 | 9.746 | 21,241 | +0.11(+1.16%) |
Feb 01, 2005 | 9.731 | 9.731 | 9.635 | 9.635 | 641 | -0.01(-0.08%) |
Jan 31, 2005 | 9.349 | 9.731 | 9.349 | 9.643 | 19,889 | +0.23(+2.45%) |
Jan 28, 2005 | 9.840 | 9.840 | 9.317 | 9.412 | 14,822 | -0.45(-4.60%) |
Jan 27, 2005 | 9.882 | 9.906 | 9.866 | 9.866 | 3,795 | +0.00(+0.00%) |
Jan 26, 2005 | 9.762 | 10.02 | 9.754 | 9.866 | 5,090 | -0.13(-1.27%) |
Jan 25, 2005 | 10.06 | 10.06 | 9.953 | 9.993 | 31,479 | -0.10(-1.02%) |
Jan 24, 2005 | 10.08 | 10.24 | 9.866 | 10.10 | 7,666 | +0.02(+0.24%) |
Jan 21, 2005 | 10.20 | 10.30 | 10.07 | 10.07 | 11,813 | -0.07(-0.71%) |
Jan 20, 2005 | 10.26 | 10.26 | 10.02 | 10.14 | 18,043 | -0.12(-1.16%) |
Jan 19, 2005 | 10.10 | 10.34 | 10.10 | 10.26 | 7,805 | +0.20(+1.98%) |
Jan 18, 2005 | 10.17 | 10.32 | 10.06 | 10.06 | 2,790 | -0.21(-2.09%) |
Jan 14, 2005 | 10.10 | 10.34 | 10.10 | 10.28 | 6,655 | +0.20(+1.97%) |
Jan 13, 2005 | 10.00 | 10.30 | 9.993 | 10.08 | 4,021 | +0.07(+0.72%) |
Jan 12, 2005 | 10.14 | 10.14 | 10.01 | 10.01 | 628 | -0.14(-1.33%) |
Jan 11, 2005 | 9.810 | 10.29 | 9.810 | 10.14 | 1,005 | -0.12(-1.16%) |
Jan 10, 2005 | 9.835 | 10.26 | 9.835 | 10.26 | 4,776 | +0.20(+1.98%) |
Jan 07, 2005 | 10.02 | 10.15 | 9.866 | 10.06 | 7,542 | +0.05(+0.48%) |
Jan 06, 2005 | 10.20 | 10.38 | 10.00 | 10.02 | 8,697 | +0.11(+1.12%) |
Jan 05, 2005 | 10.68 | 10.77 | 9.882 | 9.906 | 14,580 | -0.40(-3.86%) |
Jan 04, 2005 | 10.38 | 10.62 | 10.30 | 10.30 | 5,122 | -0.37(-3.49%) |
Jan 03, 2005 | 10.51 | 10.71 | 10.46 | 10.68 | 7,810 | +0.13(+1.20%) |
Dec 31, 2004 | 10.60 | 10.76 | 10.54 | 10.55 | 7,379 | +0.02(+0.15%) |
Dec 30, 2004 | 10.18 | 10.59 | 10.18 | 10.53 | 5,781 | +0.36(+3.52%) |
Dec 29, 2004 | 10.11 | 10.18 | 9.859 | 10.18 | 28,656 | +0.00(+0.00%) |
Dec 28, 2004 | 10.18 | 10.18 | 9.834 | 10.18 | 12,065 | +0.03(+0.31%) |
Dec 27, 2004 | 10.19 | 10.22 | 10.02 | 10.14 | 18,727 | -0.14(-1.32%) |
Dec 23, 2004 | 10.41 | 10.42 | 10.21 | 10.28 | 17,093 | -0.14(-1.37%) |
Dec 22, 2004 | 10.54 | 10.54 | 10.42 | 10.42 | 8,546 | -0.09(-0.83%) |
Dec 21, 2004 | 10.94 | 10.94 | 10.45 | 10.51 | 12,065 | -0.25(-2.37%) |
Dec 20, 2004 | 10.86 | 10.94 | 10.74 | 10.76 | 11,814 | -0.07(-0.66%) |
Dec 17, 2004 | 10.94 | 10.94 | 10.84 | 10.84 | 5,404 | -0.10(-0.95%) |
Dec 16, 2004 | 11.06 | 11.06 | 10.90 | 10.94 | 23,880 | +0.00(+0.00%) |
Dec 15, 2004 | 10.93 | 10.94 | 10.82 | 10.94 | 11,060 | +0.00(+0.00%) |
Dec 14, 2004 | 11.08 | 11.09 | 10.74 | 10.94 | 12,820 | +0.00(+0.00%) |
Dec 13, 2004 | 10.94 | 10.99 | 10.86 | 10.94 | 10,557 | +0.00(+0.00%) |
Dec 10, 2004 | 10.86 | 10.94 | 10.86 | 10.94 | 9,929 | +0.05(+0.45%) |
Dec 09, 2004 | 10.86 | 10.89 | 10.49 | 10.89 | 26,142 | +0.35(+3.31%) |
Dec 08, 2004 | 11.04 | 11.04 | 10.46 | 10.54 | 78,177 | -0.51(-4.60%) |
Dec 07, 2004 | 11.70 | 11.70 | 10.98 | 11.05 | 73,401 | -0.20(-1.78%) |
Dec 06, 2004 | 11.66 | 11.66 | 11.19 | 11.25 | 13,448 | -0.29(-2.48%) |
Dec 03, 2004 | 11.97 | 11.97 | 11.39 | 11.54 | 24,006 | -0.40(-3.33%) |
Dec 02, 2004 | 11.92 | 12.04 | 11.78 | 11.93 | 124,304 | +0.08(+0.67%) |
Dec 01, 2004 | 11.38 | 11.93 | 11.38 | 11.85 | 53,668 | +0.52(+4.56%) |
Nov 30, 2004 | 11.21 | 11.34 | 10.79 | 11.34 | 51,783 | +0.35(+3.19%) |
Nov 29, 2004 | 11.10 | 11.19 | 10.79 | 10.99 | 52,285 | -0.04(-0.36%) |
Nov 26, 2004 | 10.90 | 11.13 | 10.88 | 11.03 | 8,546 | +0.18(+1.69%) |
Nov 24, 2004 | 10.50 | 11.14 | 10.50 | 10.84 | 59,198 | +0.37(+3.57%) |
Nov 23, 2004 | 10.34 | 10.54 | 10.34 | 10.47 | 60,958 | +0.13(+1.23%) |
Nov 22, 2004 | 9.746 | 10.48 | 9.746 | 10.34 | 72,018 | +0.60(+6.21%) |
Nov 19, 2004 | 9.746 | 9.746 | 9.532 | 9.738 | 2,639 | +0.19(+2.00%) |
Nov 18, 2004 | 9.548 | 9.548 | 9.476 | 9.548 | 35,192 | +0.02(+0.17%) |
Nov 17, 2004 | 9.444 | 9.555 | 9.412 | 9.532 | 112,364 | +0.18(+1.87%) |
Nov 16, 2004 | 9.341 | 9.357 | 9.309 | 9.357 | 1,131 | +0.05(+0.51%) |
Nov 15, 2004 | 9.070 | 9.404 | 9.070 | 9.309 | 26,017 | +0.15(+1.65%) |
Nov 12, 2004 | 9.388 | 9.619 | 9.070 | 9.158 | 23,754 | -0.31(-3.28%) |
Nov 11, 2004 | 9.388 | 9.468 | 9.388 | 9.468 | 2,890 | -0.02(-0.17%) |
Nov 10, 2004 | 9.054 | 9.571 | 9.054 | 9.484 | 17,470 | -0.06(-0.67%) |
Nov 09, 2004 | 9.468 | 9.548 | 9.277 | 9.548 | 12,945 | +0.13(+1.33%) |
Nov 08, 2004 | 8.951 | 9.548 | 8.911 | 9.422 | 18,475 | +0.50(+5.64%) |
Nov 05, 2004 | 8.792 | 8.951 | 8.792 | 8.919 | 5,027 | +0.17(+1.91%) |
Nov 04, 2004 | 8.808 | 8.816 | 8.752 | 8.752 | 16,339 | -0.08(-0.90%) |
Nov 03, 2004 | 8.951 | 9.118 | 8.831 | 8.831 | 2,890 | -0.04(-0.45%) |
Nov 02, 2004 | 9.150 | 9.190 | 8.871 | 8.871 | 188,153 | -0.30(-3.30%) |